Quote Lookup

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

Home Depot Inc (HD)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HD 140419C00050000 C 04/19/14 50.0 26.05 26.65
HD 140419C00055000 C 04/19/14 55.0 19.60 23.05
HD 140419C00060000 C 04/19/14 60.0 16.05 16.65
HD 140419C00065000 C 04/19/14 65.0 11.05 11.70
HD 140419C00067500 C 04/19/14 67.5 8.25 9.20
HD 140419C00069000 C 04/19/14 69.0 7.05 7.65
HD 140419C00069500 C 04/19/14 69.5 6.30 7.15
HD 140419C00070000 C 04/19/14 70.0 6.10 6.60
HD 140419C00070500 C 04/19/14 70.5 5.30 6.15
HD 140419C00071000 C 04/19/14 71.0 4.80 5.65
HD 140419C00071500 C 04/19/14 71.5 4.30 5.15
HD 140419C00072000 C 04/19/14 72.0 3.80 4.65
HD 140419C00072500 C 04/19/14 72.5 3.55 4.10
HD 140419C00073000 C 04/19/14 73.0 2.81 3.65
HD 140419C00073500 C 04/19/14 73.5 2.59 3.15
HD 140419C00074000 C 04/19/14 74.0 2.10 2.62
HD 140419C00074500 C 04/19/14 74.5 1.61 2.12
HD 140419C00075000 C 04/19/14 75.0 1.34 1.62
HD 140419C00076000 C 04/19/14 76.0 0.64 0.70
HD 140419C00077500 C 04/19/14 77.5 0.03 0.05
HD 140419C00079000 C 04/19/14 79.0 0.00 0.02
HD 140419C00080000 C 04/19/14 80.0 0.00 0.01
HD 140419C00081000 C 04/19/14 81.0 0.00 0.01
HD 140419C00082500 C 04/19/14 82.5 0.00 0.02
HD 140419C00084000 C 04/19/14 84.0 0.00 0.01
HD 140419C00085000 C 04/19/14 85.0 0.00 0.01
HD 140419C00086000 C 04/19/14 86.0 0.00 0.01
HD 140419C00087500 C 04/19/14 87.5 0.00 0.02
HD 140419C00089000 C 04/19/14 89.0 0.00 0.02
HD 140419C00090000 C 04/19/14 90.0 0.00 0.01
HD 140419C00091000 C 04/19/14 91.0 0.00 0.02
HD 140419C00094000 C 04/19/14 94.0 0.00 0.01
HD 140419C00095000 C 04/19/14 95.0 0.00 0.01
HD 140419C00100000 C 04/19/14 100.0 0.00 0.01
HD 140419C00105000 C 04/19/14 105.0 0.00 0.01
HD 140419C00110000 C 04/19/14 110.0 0.00 0.01
HD 140419P00050000 P 04/19/14 50.0 0.00 0.01
HD 140419P00055000 P 04/19/14 55.0 0.00 0.01
HD 140419P00060000 P 04/19/14 60.0 0.00 0.01
HD 140419P00065000 P 04/19/14 65.0 0.00 0.01
HD 140419P00067500 P 04/19/14 67.5 0.00 0.01
HD 140419P00069000 P 04/19/14 69.0 0.00 0.02
HD 140419P00069500 P 04/19/14 69.5 0.00 0.02
HD 140419P00070000 P 04/19/14 70.0 0.01 0.02
HD 140419P00070500 P 04/19/14 70.5 0.00 0.03
HD 140419P00071000 P 04/19/14 71.0 0.00 0.03
HD 140419P00071500 P 04/19/14 71.5 0.00 0.03
HD 140419P00072000 P 04/19/14 72.0 0.00 0.03
HD 140419P00072500 P 04/19/14 72.5 0.00 0.03
HD 140419P00073000 P 04/19/14 73.0 0.01 0.03
HD 140419P00073500 P 04/19/14 73.5 0.01 0.02
HD 140419P00074000 P 04/19/14 74.0 0.01 0.03
HD 140419P00074500 P 04/19/14 74.5 0.01 0.03
HD 140419P00075000 P 04/19/14 75.0 0.01 0.03
HD 140419P00076000 P 04/19/14 76.0 0.09 0.11
HD 140419P00077500 P 04/19/14 77.5 0.95 1.05
HD 140419P00079000 P 04/19/14 79.0 2.39 2.93
HD 140419P00080000 P 04/19/14 80.0 3.35 3.60
HD 140419P00081000 P 04/19/14 81.0 4.35 4.95
HD 140419P00082500 P 04/19/14 82.5 5.85 6.45
HD 140419P00084000 P 04/19/14 84.0 7.20 8.40
HD 140419P00085000 P 04/19/14 85.0 8.30 9.25
HD 140419P00086000 P 04/19/14 86.0 7.90 11.40
HD 140419P00087500 P 04/19/14 87.5 9.70 11.45
HD 140419P00089000 P 04/19/14 89.0 11.20 14.10
HD 140419P00090000 P 04/19/14 90.0 11.95 15.40
HD 140419P00091000 P 04/19/14 91.0 12.90 16.40
HD 140419P00094000 P 04/19/14 94.0 15.90 19.40
HD 140419P00095000 P 04/19/14 95.0 17.20 20.40
HD 140419P00100000 P 04/19/14 100.0 21.95 25.40
HD 140419P00105000 P 04/19/14 105.0 27.20 30.40
HD 140419P00110000 P 04/19/14 110.0 31.95 35.40
HD 140425C00070000 C 04/25/14 70.0 5.80 6.70
HD 140425C00072000 C 04/25/14 72.0 3.85 4.65
HD 140425C00073000 C 04/25/14 73.0 3.15 3.70
HD 140425C00074000 C 04/25/14 74.0 2.47 2.73
HD 140425C00075000 C 04/25/14 75.0 1.76 1.85
HD 140425C00076000 C 04/25/14 76.0 1.06 1.11
HD 140425C00077000 C 04/25/14 77.0 0.52 0.56
HD 140425C00078000 C 04/25/14 78.0 0.20 0.24
HD 140425C00079000 C 04/25/14 79.0 0.07 0.10
HD 140425C00080000 C 04/25/14 80.0 0.02 0.04
HD 140425C00081000 C 04/25/14 81.0 0.00 0.03
HD 140425C00082000 C 04/25/14 82.0 0.00 0.02
HD 140425C00083000 C 04/25/14 83.0 0.00 0.02
HD 140425C00084000 C 04/25/14 84.0 0.00 0.02
HD 140425C00085000 C 04/25/14 85.0 0.00 0.03
HD 140425C00086000 C 04/25/14 86.0 0.00 0.02
HD 140425C00087000 C 04/25/14 87.0 0.00 0.02
HD 140425C00088000 C 04/25/14 88.0 0.00 0.02
HD 140425C00089000 C 04/25/14 89.0 0.00 0.02
HD 140425C00090000 C 04/25/14 90.0 0.00 0.02
HD 140425C00091000 C 04/25/14 91.0 0.00 0.02
HD 140425P00070000 P 04/25/14 70.0 0.02 0.05
HD 140425P00072000 P 04/25/14 72.0 0.04 0.09
HD 140425P00073000 P 04/25/14 73.0 0.06 0.10
HD 140425P00074000 P 04/25/14 74.0 0.11 0.15
HD 140425P00075000 P 04/25/14 75.0 0.23 0.27
HD 140425P00076000 P 04/25/14 76.0 0.49 0.53
HD 140425P00077000 P 04/25/14 77.0 0.94 0.99
HD 140425P00078000 P 04/25/14 78.0 1.61 1.69
HD 140425P00079000 P 04/25/14 79.0 2.45 2.96
HD 140425P00080000 P 04/25/14 80.0 3.40 3.80
HD 140425P00081000 P 04/25/14 81.0 4.35 4.55
HD 140425P00082000 P 04/25/14 82.0 5.35 6.25
HD 140425P00083000 P 04/25/14 83.0 6.30 7.25
HD 140425P00084000 P 04/25/14 84.0 7.35 7.95
HD 140425P00085000 P 04/25/14 85.0 7.85 9.35
HD 140425P00086000 P 04/25/14 86.0 8.75 9.70
HD 140425P00087000 P 04/25/14 87.0 9.05 12.80
HD 140425P00088000 P 04/25/14 88.0 9.85 13.80
HD 140425P00089000 P 04/25/14 89.0 10.90 14.80
HD 140425P00090000 P 04/25/14 90.0 11.85 15.55
HD 140425P00091000 P 04/25/14 91.0 12.95 16.70
HD 140502C00066000 C 05/02/14 66.0 8.55 11.85
HD 140502C00067000 C 05/02/14 67.0 8.80 9.75
HD 140502C00068000 C 05/02/14 68.0 7.85 8.75
HD 140502C00069000 C 05/02/14 69.0 6.85 7.75
HD 140502C00070000 C 05/02/14 70.0 5.85 6.70
HD 140502C00070500 C 05/02/14 70.5 5.40 6.30
HD 140502C00071000 C 05/02/14 71.0 4.90 5.80
HD 140502C00071500 C 05/02/14 71.5 4.45 5.25
HD 140502C00072000 C 05/02/14 72.0 3.95 4.75
HD 140502C00072500 C 05/02/14 72.5 3.90 4.25
HD 140502C00073000 C 05/02/14 73.0 3.45 3.80
HD 140502C00073500 C 05/02/14 73.5 3.20 3.35
HD 140502C00074000 C 05/02/14 74.0 2.70 2.89
HD 140502C00074500 C 05/02/14 74.5 2.40 2.47
HD 140502C00075000 C 05/02/14 75.0 1.97 2.08
HD 140502C00076000 C 05/02/14 76.0 1.29 1.37
HD 140502C00077000 C 05/02/14 77.0 0.77 0.83
HD 140502C00078000 C 05/02/14 78.0 0.41 0.46
HD 140502C00079000 C 05/02/14 79.0 0.19 0.24
HD 140502C00080000 C 05/02/14 80.0 0.07 0.12
HD 140502C00081000 C 05/02/14 81.0 0.03 0.07
HD 140502C00082000 C 05/02/14 82.0 0.01 0.05
HD 140502C00083000 C 05/02/14 83.0 0.00 0.04
HD 140502C00084000 C 05/02/14 84.0 0.00 0.04
HD 140502C00085000 C 05/02/14 85.0 0.00 0.03
HD 140502C00086000 C 05/02/14 86.0 0.00 0.03
HD 140502C00087000 C 05/02/14 87.0 0.00 0.03
HD 140502C00088000 C 05/02/14 88.0 0.00 0.03
HD 140502C00089000 C 05/02/14 89.0 0.00 0.03
HD 140502C00090000 C 05/02/14 90.0 0.00 0.02
HD 140502C00091000 C 05/02/14 91.0 0.00 0.02
HD 140502C00092000 C 05/02/14 92.0 0.00 0.02
HD 140502C00093000 C 05/02/14 93.0 0.00 0.02
HD 140502C00094000 C 05/02/14 94.0 0.00 0.02
HD 140502C00095000 C 05/02/14 95.0 0.00 0.02
HD 140502P00066000 P 05/02/14 66.0 0.02 0.06
HD 140502P00067000 P 05/02/14 67.0 0.02 0.07
HD 140502P00068000 P 05/02/14 68.0 0.02 0.08
HD 140502P00069000 P 05/02/14 69.0 0.05 0.08
HD 140502P00070000 P 05/02/14 70.0 0.06 0.10
HD 140502P00070500 P 05/02/14 70.5 0.06 0.13
HD 140502P00071000 P 05/02/14 71.0 0.07 0.13
HD 140502P00071500 P 05/02/14 71.5 0.08 0.16
HD 140502P00072000 P 05/02/14 72.0 0.10 0.15
HD 140502P00072500 P 05/02/14 72.5 0.12 0.18
HD 140502P00073000 P 05/02/14 73.0 0.16 0.21
HD 140502P00073500 P 05/02/14 73.5 0.20 0.25
HD 140502P00074000 P 05/02/14 74.0 0.26 0.29
HD 140502P00074500 P 05/02/14 74.5 0.33 0.38
HD 140502P00075000 P 05/02/14 75.0 0.44 0.48
HD 140502P00076000 P 05/02/14 76.0 0.75 0.79
HD 140502P00077000 P 05/02/14 77.0 1.19 1.25
HD 140502P00078000 P 05/02/14 78.0 1.82 1.93
HD 140502P00079000 P 05/02/14 79.0 2.59 3.10
HD 140502P00080000 P 05/02/14 80.0 3.45 4.00
HD 140502P00081000 P 05/02/14 81.0 4.40 5.00
HD 140502P00082000 P 05/02/14 82.0 5.35 6.25
HD 140502P00083000 P 05/02/14 83.0 6.30 7.25
HD 140502P00084000 P 05/02/14 84.0 7.30 8.30
HD 140502P00085000 P 05/02/14 85.0 8.10 9.50
HD 140502P00086000 P 05/02/14 86.0 7.90 11.65
HD 140502P00087000 P 05/02/14 87.0 8.95 12.55
HD 140502P00088000 P 05/02/14 88.0 9.85 13.80
HD 140502P00089000 P 05/02/14 89.0 10.85 14.80
HD 140502P00090000 P 05/02/14 90.0 11.85 15.80
HD 140502P00091000 P 05/02/14 91.0 12.85 16.80
HD 140502P00092000 P 05/02/14 92.0 13.85 17.65
HD 140502P00093000 P 05/02/14 93.0 14.90 18.55
HD 140502P00094000 P 05/02/14 94.0 15.85 19.55
HD 140502P00095000 P 05/02/14 95.0 16.85 20.55
HD 140509C00069500 C 05/09/14 69.5 6.40 7.25
HD 140509C00070000 C 05/09/14 70.0 6.20 6.75
HD 140509C00070500 C 05/09/14 70.5 5.45 6.30
HD 140509C00071000 C 05/09/14 71.0 4.95 5.80
HD 140509C00071500 C 05/09/14 71.5 4.55 5.30
HD 140509C00072000 C 05/09/14 72.0 4.50 4.85
HD 140509C00072500 C 05/09/14 72.5 4.10 4.40
HD 140509C00073000 C 05/09/14 73.0 3.80 3.95
HD 140509C00073500 C 05/09/14 73.5 3.35 3.50
HD 140509C00074000 C 05/09/14 74.0 2.94 3.05
HD 140509C00074500 C 05/09/14 74.5 2.58 2.64
HD 140509C00075000 C 05/09/14 75.0 2.20 2.26
HD 140509C00076000 C 05/09/14 76.0 1.53 1.58
HD 140509C00077000 C 05/09/14 77.0 0.98 1.04
HD 140509C00078000 C 05/09/14 78.0 0.60 0.65
HD 140509C00079000 C 05/09/14 79.0 0.34 0.38
HD 140509C00080000 C 05/09/14 80.0 0.17 0.22
HD 140509C00081000 C 05/09/14 81.0 0.08 0.13
HD 140509C00082000 C 05/09/14 82.0 0.04 0.07
HD 140509C00083000 C 05/09/14 83.0 0.02 0.05
HD 140509C00084000 C 05/09/14 84.0 0.00 0.04
HD 140509C00085000 C 05/09/14 85.0 0.00 0.03
HD 140509C00086000 C 05/09/14 86.0 0.00 0.03
HD 140509C00087000 C 05/09/14 87.0 0.00 0.03
HD 140509C00088000 C 05/09/14 88.0 0.00 0.03
HD 140509C00089000 C 05/09/14 89.0 0.00 0.02
HD 140509C00090000 C 05/09/14 90.0 0.00 0.02
HD 140509C00091000 C 05/09/14 91.0 0.00 0.02
HD 140509C00092000 C 05/09/14 92.0 0.00 0.02
HD 140509C00093000 C 05/09/14 93.0 0.00 0.02
HD 140509C00094000 C 05/09/14 94.0 0.00 0.02
HD 140509C00095000 C 05/09/14 95.0 0.00 0.02
HD 140509C00096000 C 05/09/14 96.0 0.00 0.02
HD 140509C00097000 C 05/09/14 97.0 0.00 0.02
HD 140509P00069500 P 05/09/14 69.5 0.09 0.14
HD 140509P00070000 P 05/09/14 70.0 0.10 0.15
HD 140509P00070500 P 05/09/14 70.5 0.11 0.15
HD 140509P00071000 P 05/09/14 71.0 0.13 0.17
HD 140509P00071500 P 05/09/14 71.5 0.15 0.20
HD 140509P00072000 P 05/09/14 72.0 0.18 0.23
HD 140509P00072500 P 05/09/14 72.5 0.22 0.25
HD 140509P00073000 P 05/09/14 73.0 0.26 0.29
HD 140509P00073500 P 05/09/14 73.5 0.32 0.35
HD 140509P00074000 P 05/09/14 74.0 0.40 0.44
HD 140509P00074500 P 05/09/14 74.5 0.50 0.55
HD 140509P00075000 P 05/09/14 75.0 0.62 0.66
HD 140509P00076000 P 05/09/14 76.0 0.95 1.00
HD 140509P00077000 P 05/09/14 77.0 1.40 1.46
HD 140509P00078000 P 05/09/14 78.0 1.99 2.11
HD 140509P00079000 P 05/09/14 79.0 2.72 2.85
HD 140509P00080000 P 05/09/14 80.0 3.55 4.10
HD 140509P00081000 P 05/09/14 81.0 4.45 5.05
HD 140509P00082000 P 05/09/14 82.0 5.35 6.00
HD 140509P00083000 P 05/09/14 83.0 6.35 7.25
HD 140509P00084000 P 05/09/14 84.0 7.30 8.25
HD 140509P00085000 P 05/09/14 85.0 8.30 9.25
HD 140509P00086000 P 05/09/14 86.0 8.05 11.75
HD 140509P00087000 P 05/09/14 87.0 9.05 12.75
HD 140509P00088000 P 05/09/14 88.0 9.85 13.75
HD 140509P00089000 P 05/09/14 89.0 10.85 14.80
HD 140509P00090000 P 05/09/14 90.0 11.85 15.65
HD 140509P00091000 P 05/09/14 91.0 12.85 16.65
HD 140509P00092000 P 05/09/14 92.0 13.85 17.65
HD 140509P00093000 P 05/09/14 93.0 14.85 18.80
HD 140509P00094000 P 05/09/14 94.0 15.95 19.80
HD 140509P00095000 P 05/09/14 95.0 16.85 20.80
HD 140509P00096000 P 05/09/14 96.0 17.85 21.80
HD 140509P00097000 P 05/09/14 97.0 18.90 22.55
HD 140517C00040000 C 05/17/14 40.0 34.65 38.10
HD 140517C00045000 C 05/17/14 45.0 29.60 33.15
HD 140517C00050000 C 05/17/14 50.0 24.60 28.15
HD 140517C00055000 C 05/17/14 55.0 21.10 21.65
HD 140517C00060000 C 05/17/14 60.0 14.85 16.65
HD 140517C00065000 C 05/17/14 65.0 10.85 11.70
HD 140517C00067500 C 05/17/14 67.5 8.40 9.25
HD 140517C00070000 C 05/17/14 70.0 6.30 6.80
HD 140517C00072500 C 05/17/14 72.5 4.25 4.45
HD 140517C00075000 C 05/17/14 75.0 2.41 2.45
HD 140517C00077500 C 05/17/14 77.5 1.02 1.03
HD 140517C00080000 C 05/17/14 80.0 0.33 0.35
HD 140517C00082500 C 05/17/14 82.5 0.09 0.11
HD 140517C00085000 C 05/17/14 85.0 0.03 0.04
HD 140517C00087500 C 05/17/14 87.5 0.00 0.03
HD 140517C00090000 C 05/17/14 90.0 0.00 0.02
HD 140517C00092500 C 05/17/14 92.5 0.00 0.02
HD 140517C00095000 C 05/17/14 95.0 0.00 0.02
HD 140517C00100000 C 05/17/14 100.0 0.00 0.01
HD 140517C00105000 C 05/17/14 105.0 0.00 0.01
HD 140517P00040000 P 05/17/14 40.0 0.00 0.01
HD 140517P00045000 P 05/17/14 45.0 0.00 0.02
HD 140517P00050000 P 05/17/14 50.0 0.00 0.02
HD 140517P00055000 P 05/17/14 55.0 0.00 0.03
HD 140517P00060000 P 05/17/14 60.0 0.02 0.03
HD 140517P00065000 P 05/17/14 65.0 0.06 0.08
HD 140517P00067500 P 05/17/14 67.5 0.08 0.10
HD 140517P00070000 P 05/17/14 70.0 0.15 0.16
HD 140517P00072500 P 05/17/14 72.5 0.32 0.34
HD 140517P00075000 P 05/17/14 75.0 0.82 0.84
HD 140517P00077500 P 05/17/14 77.5 1.92 1.95
HD 140517P00080000 P 05/17/14 80.0 3.70 3.95
HD 140517P00082500 P 05/17/14 82.5 5.95 6.50
HD 140517P00085000 P 05/17/14 85.0 8.30 8.95
HD 140517P00087500 P 05/17/14 87.5 10.85 11.45
HD 140517P00090000 P 05/17/14 90.0 13.35 14.25
HD 140517P00092500 P 05/17/14 92.5 14.60 17.90
HD 140517P00095000 P 05/17/14 95.0 16.85 20.40
HD 140517P00100000 P 05/17/14 100.0 22.10 25.40
HD 140517P00105000 P 05/17/14 105.0 27.10 30.40
HD 140523C00070000 C 05/23/14 70.0 6.20 6.95
HD 140523C00070500 C 05/23/14 70.5 5.75 6.60
HD 140523C00071000 C 05/23/14 71.0 5.80 6.05
HD 140523C00071500 C 05/23/14 71.5 5.35 5.65
HD 140523C00072000 C 05/23/14 72.0 4.95 5.20
HD 140523C00072500 C 05/23/14 72.5 4.50 4.80
HD 140523C00073000 C 05/23/14 73.0 4.10 4.35
HD 140523C00073500 C 05/23/14 73.5 3.80 3.95
HD 140523C00074000 C 05/23/14 74.0 3.40 3.60
HD 140523C00074500 C 05/23/14 74.5 3.15 3.25
HD 140523C00075000 C 05/23/14 75.0 2.82 2.87
HD 140523C00076000 C 05/23/14 76.0 2.22 2.25
HD 140523C00077000 C 05/23/14 77.0 1.66 1.71
HD 140523C00078000 C 05/23/14 78.0 1.22 1.26
HD 140523C00079000 C 05/23/14 79.0 0.86 0.90
HD 140523C00080000 C 05/23/14 80.0 0.58 0.62
HD 140523C00081000 C 05/23/14 81.0 0.38 0.42
HD 140523C00082000 C 05/23/14 82.0 0.22 0.28
HD 140523C00083000 C 05/23/14 83.0 0.13 0.18
HD 140523C00084000 C 05/23/14 84.0 0.08 0.15
HD 140523C00085000 C 05/23/14 85.0 0.04 0.10
HD 140523C00086000 C 05/23/14 86.0 0.03 0.08
HD 140523C00087000 C 05/23/14 87.0 0.01 0.06
HD 140523C00088000 C 05/23/14 88.0 0.00 0.05
HD 140523C00089000 C 05/23/14 89.0 0.00 0.04
HD 140523C00090000 C 05/23/14 90.0 0.00 0.03
HD 140523C00091000 C 05/23/14 91.0 0.00 0.03
HD 140523C00092000 C 05/23/14 92.0 0.00 0.03
HD 140523C00093000 C 05/23/14 93.0 0.00 0.03
HD 140523C00094000 C 05/23/14 94.0 0.00 0.02
HD 140523C00095000 C 05/23/14 95.0 0.00 0.02
HD 140523C00096000 C 05/23/14 96.0 0.00 0.02
HD 140523C00097000 C 05/23/14 97.0 0.00 0.02
HD 140523P00070000 P 05/23/14 70.0 0.28 0.35
HD 140523P00070500 P 05/23/14 70.5 0.33 0.40
HD 140523P00071000 P 05/23/14 71.0 0.38 0.45
HD 140523P00071500 P 05/23/14 71.5 0.44 0.50
HD 140523P00072000 P 05/23/14 72.0 0.51 0.58
HD 140523P00072500 P 05/23/14 72.5 0.59 0.66
HD 140523P00073000 P 05/23/14 73.0 0.68 0.76
HD 140523P00073500 P 05/23/14 73.5 0.79 0.87
HD 140523P00074000 P 05/23/14 74.0 0.91 0.96
HD 140523P00074500 P 05/23/14 74.5 1.06 1.13
HD 140523P00075000 P 05/23/14 75.0 1.21 1.29
HD 140523P00076000 P 05/23/14 76.0 1.59 1.67
HD 140523P00077000 P 05/23/14 77.0 2.04 2.13
HD 140523P00078000 P 05/23/14 78.0 2.59 2.71
HD 140523P00079000 P 05/23/14 79.0 3.20 3.55
HD 140523P00080000 P 05/23/14 80.0 3.95 4.25
HD 140523P00081000 P 05/23/14 81.0 4.75 5.05
HD 140523P00082000 P 05/23/14 82.0 5.60 6.40
HD 140523P00083000 P 05/23/14 83.0 6.50 7.35
HD 140523P00084000 P 05/23/14 84.0 7.35 8.30
HD 140523P00085000 P 05/23/14 85.0 8.25 9.25
HD 140523P00086000 P 05/23/14 86.0 7.95 10.35
HD 140523P00087000 P 05/23/14 87.0 8.85 12.25
HD 140523P00088000 P 05/23/14 88.0 9.85 13.70
HD 140523P00089000 P 05/23/14 89.0 10.85 14.80
HD 140523P00090000 P 05/23/14 90.0 11.95 15.65
HD 140523P00091000 P 05/23/14 91.0 12.95 16.65
HD 140523P00092000 P 05/23/14 92.0 13.95 17.65
HD 140523P00093000 P 05/23/14 93.0 14.95 18.65
HD 140523P00094000 P 05/23/14 94.0 15.95 19.65
HD 140523P00095000 P 05/23/14 95.0 16.95 20.65
HD 140523P00096000 P 05/23/14 96.0 17.95 21.35
HD 140523P00097000 P 05/23/14 97.0 18.95 22.35
HD 140530C00069000 C 05/30/14 69.0 7.15 8.05
HD 140530C00069500 C 05/30/14 69.5 6.70 7.45
HD 140530C00070000 C 05/30/14 70.0 6.25 7.00
HD 140530C00070500 C 05/30/14 70.5 5.80 6.65
HD 140530C00071000 C 05/30/14 71.0 5.85 6.10
HD 140530C00071500 C 05/30/14 71.5 5.40 5.70
HD 140530C00072000 C 05/30/14 72.0 5.00 5.25
HD 140530C00072500 C 05/30/14 72.5 4.60 4.85
HD 140530C00073000 C 05/30/14 73.0 4.20 4.45
HD 140530C00073500 C 05/30/14 73.5 3.90 4.05
HD 140530C00074000 C 05/30/14 74.0 3.55 3.70
HD 140530C00074500 C 05/30/14 74.5 3.25 3.35
HD 140530C00075000 C 05/30/14 75.0 2.92 2.98
HD 140530C00076000 C 05/30/14 76.0 2.31 2.36
HD 140530C00077000 C 05/30/14 77.0 1.77 1.82
HD 140530C00078000 C 05/30/14 78.0 1.33 1.37
HD 140530C00079000 C 05/30/14 79.0 0.94 1.00
HD 140530C00080000 C 05/30/14 80.0 0.68 0.70
HD 140530C00081000 C 05/30/14 81.0 0.44 0.50
HD 140530C00082000 C 05/30/14 82.0 0.28 0.34
HD 140530C00083000 C 05/30/14 83.0 0.17 0.22
HD 140530C00084000 C 05/30/14 84.0 0.10 0.17
HD 140530C00085000 C 05/30/14 85.0 0.06 0.13
HD 140530C00086000 C 05/30/14 86.0 0.04 0.10
HD 140530C00087000 C 05/30/14 87.0 0.02 0.07
HD 140530C00088000 C 05/30/14 88.0 0.02 0.05
HD 140530C00089000 C 05/30/14 89.0 0.01 0.04
HD 140530C00090000 C 05/30/14 90.0 0.00 0.04
HD 140530C00091000 C 05/30/14 91.0 0.00 0.03
HD 140530C00092000 C 05/30/14 92.0 0.00 0.03
HD 140530P00069000 P 05/30/14 69.0 0.25 0.31
HD 140530P00069500 P 05/30/14 69.5 0.28 0.35
HD 140530P00070000 P 05/30/14 70.0 0.33 0.39
HD 140530P00070500 P 05/30/14 70.5 0.38 0.44
HD 140530P00071000 P 05/30/14 71.0 0.44 0.50
HD 140530P00071500 P 05/30/14 71.5 0.50 0.54
HD 140530P00072000 P 05/30/14 72.0 0.58 0.64
HD 140530P00072500 P 05/30/14 72.5 0.67 0.73
HD 140530P00073000 P 05/30/14 73.0 0.77 0.83
HD 140530P00073500 P 05/30/14 73.5 0.88 0.94
HD 140530P00074000 P 05/30/14 74.0 1.01 1.06
HD 140530P00074500 P 05/30/14 74.5 1.15 1.22
HD 140530P00075000 P 05/30/14 75.0 1.31 1.38
HD 140530P00076000 P 05/30/14 76.0 1.70 1.77
HD 140530P00077000 P 05/30/14 77.0 2.18 2.22
HD 140530P00078000 P 05/30/14 78.0 2.73 2.82
HD 140530P00079000 P 05/30/14 79.0 3.30 3.45
HD 140530P00080000 P 05/30/14 80.0 4.00 4.35
HD 140530P00081000 P 05/30/14 81.0 4.80 5.15
HD 140530P00082000 P 05/30/14 82.0 5.60 6.45
HD 140530P00083000 P 05/30/14 83.0 6.50 7.40
HD 140530P00084000 P 05/30/14 84.0 7.40 8.30
HD 140530P00085000 P 05/30/14 85.0 8.25 9.40
HD 140530P00086000 P 05/30/14 86.0 8.15 11.50
HD 140530P00087000 P 05/30/14 87.0 8.85 12.75
HD 140530P00088000 P 05/30/14 88.0 9.90 13.65
HD 140530P00089000 P 05/30/14 89.0 10.95 14.65
HD 140530P00090000 P 05/30/14 90.0 11.95 15.65
HD 140530P00091000 P 05/30/14 91.0 12.95 16.65
HD 140530P00092000 P 05/30/14 92.0 13.95 17.65
HD 140621C00050000 C 06/21/14 50.0 24.55 27.90
HD 140621C00055000 C 06/21/14 55.0 19.55 22.95
HD 140621C00060000 C 06/21/14 60.0 16.15 16.70
HD 140621C00065000 C 06/21/14 65.0 10.95 11.80
HD 140621C00070000 C 06/21/14 70.0 6.60 7.05
HD 140621C00072500 C 06/21/14 72.5 4.80 4.95
HD 140621C00075000 C 06/21/14 75.0 3.10 3.20
HD 140621C00077500 C 06/21/14 77.5 1.76 1.80
HD 140621C00080000 C 06/21/14 80.0 0.87 0.90
HD 140621C00082500 C 06/21/14 82.5 0.37 0.39
HD 140621C00085000 C 06/21/14 85.0 0.14 0.15
HD 140621C00087500 C 06/21/14 87.5 0.04 0.06
HD 140621C00090000 C 06/21/14 90.0 0.01 0.05
HD 140621C00095000 C 06/21/14 95.0 0.00 0.03
HD 140621C00100000 C 06/21/14 100.0 0.00 0.03
HD 140621C00105000 C 06/21/14 105.0 0.00 0.02
HD 140621C00110000 C 06/21/14 110.0 0.00 0.02
HD 140621P00050000 P 06/21/14 50.0 0.01 0.05
HD 140621P00055000 P 06/21/14 55.0 0.04 0.07
HD 140621P00060000 P 06/21/14 60.0 0.08 0.11
HD 140621P00065000 P 06/21/14 65.0 0.19 0.22
HD 140621P00070000 P 06/21/14 70.0 0.58 0.60
HD 140621P00072500 P 06/21/14 72.5 1.05 1.07
HD 140621P00075000 P 06/21/14 75.0 1.83 1.86
HD 140621P00077500 P 06/21/14 77.5 3.00 3.10
HD 140621P00080000 P 06/21/14 80.0 4.65 4.80
HD 140621P00082500 P 06/21/14 82.5 6.65 7.20
HD 140621P00085000 P 06/21/14 85.0 8.90 9.80
HD 140621P00087500 P 06/21/14 87.5 11.15 12.20
HD 140621P00090000 P 06/21/14 90.0 13.65 14.40
HD 140621P00095000 P 06/21/14 95.0 18.60 19.75
HD 140621P00100000 P 06/21/14 100.0 22.50 25.90
HD 140621P00105000 P 06/21/14 105.0 27.35 30.90
HD 140621P00110000 P 06/21/14 110.0 32.30 35.90
HD 140816C00045000 C 08/16/14 45.0 29.40 33.20
HD 140816C00050000 C 08/16/14 50.0 24.45 28.00
HD 140816C00055000 C 08/16/14 55.0 19.65 23.00
HD 140816C00060000 C 08/16/14 60.0 14.55 18.10
HD 140816C00065000 C 08/16/14 65.0 11.10 12.15
HD 140816C00067500 C 08/16/14 67.5 9.10 9.65
HD 140816C00070000 C 08/16/14 70.0 7.20 7.50
HD 140816C00072500 C 08/16/14 72.5 5.35 5.55
HD 140816C00075000 C 08/16/14 75.0 3.80 3.85
HD 140816C00077500 C 08/16/14 77.5 2.44 2.50
HD 140816C00080000 C 08/16/14 80.0 1.46 1.52
HD 140816C00082500 C 08/16/14 82.5 0.82 0.86
HD 140816C00085000 C 08/16/14 85.0 0.42 0.46
HD 140816C00087500 C 08/16/14 87.5 0.20 0.24
HD 140816C00090000 C 08/16/14 90.0 0.09 0.13
HD 140816C00092500 C 08/16/14 92.5 0.04 0.09
HD 140816C00095000 C 08/16/14 95.0 0.01 0.07
HD 140816C00100000 C 08/16/14 100.0 0.00 0.04
HD 140816C00105000 C 08/16/14 105.0 0.00 0.03
HD 140816P00045000 P 08/16/14 45.0 0.03 0.06
HD 140816P00050000 P 08/16/14 50.0 0.05 0.10
HD 140816P00055000 P 08/16/14 55.0 0.11 0.15
HD 140816P00060000 P 08/16/14 60.0 0.22 0.28
HD 140816P00065000 P 08/16/14 65.0 0.47 0.54
HD 140816P00067500 P 08/16/14 67.5 0.72 0.79
HD 140816P00070000 P 08/16/14 70.0 1.11 1.18
HD 140816P00072500 P 08/16/14 72.5 1.71 1.77
HD 140816P00075000 P 08/16/14 75.0 2.57 2.64
HD 140816P00077500 P 08/16/14 77.5 3.75 3.85
HD 140816P00080000 P 08/16/14 80.0 5.25 5.40
HD 140816P00082500 P 08/16/14 82.5 7.10 7.25
HD 140816P00085000 P 08/16/14 85.0 9.20 9.75
HD 140816P00087500 P 08/16/14 87.5 11.30 12.45
HD 140816P00090000 P 08/16/14 90.0 13.70 14.80
HD 140816P00092500 P 08/16/14 92.5 16.15 17.30
HD 140816P00095000 P 08/16/14 95.0 17.50 21.25
HD 140816P00100000 P 08/16/14 100.0 22.45 26.00
HD 140816P00105000 P 08/16/14 105.0 27.25 31.20
HD 141122C00050000 C 11/22/14 50.0 25.75 27.00
HD 141122C00055000 C 11/22/14 55.0 20.90 22.10
HD 141122C00060000 C 11/22/14 60.0 16.35 16.95
HD 141122C00065000 C 11/22/14 65.0 11.80 12.40
HD 141122C00070000 C 11/22/14 70.0 8.15 8.30
HD 141122C00072500 C 11/22/14 72.5 6.40 6.55
HD 141122C00075000 C 11/22/14 75.0 4.90 5.05
HD 141122C00077500 C 11/22/14 77.5 3.65 3.75
HD 141122C00080000 C 11/22/14 80.0 2.63 2.71
HD 141122C00082500 C 11/22/14 82.5 1.83 1.91
HD 141122C00085000 C 11/22/14 85.0 1.24 1.31
HD 141122C00087500 C 11/22/14 87.5 0.83 0.88
HD 141122C00090000 C 11/22/14 90.0 0.54 0.59
HD 141122C00095000 C 11/22/14 95.0 0.22 0.27
HD 141122C00100000 C 11/22/14 100.0 0.08 0.14
HD 141122C00105000 C 11/22/14 105.0 0.03 0.09
HD 141122P00050000 P 11/22/14 50.0 0.25 0.29
HD 141122P00055000 P 11/22/14 55.0 0.42 0.45
HD 141122P00060000 P 11/22/14 60.0 0.71 0.76
HD 141122P00065000 P 11/22/14 65.0 1.26 1.32
HD 141122P00070000 P 11/22/14 70.0 2.29 2.35
HD 141122P00072500 P 11/22/14 72.5 3.05 3.15
HD 141122P00075000 P 11/22/14 75.0 4.05 4.15
HD 141122P00077500 P 11/22/14 77.5 5.30 5.40
HD 141122P00080000 P 11/22/14 80.0 6.75 6.90
HD 141122P00082500 P 11/22/14 82.5 8.45 8.65
HD 141122P00085000 P 11/22/14 85.0 10.40 10.55
HD 141122P00087500 P 11/22/14 87.5 12.45 13.05
HD 141122P00090000 P 11/22/14 90.0 14.70 15.30
HD 141122P00095000 P 11/22/14 95.0 19.15 20.00
HD 141122P00100000 P 11/22/14 100.0 23.90 25.10
HD 141122P00105000 P 11/22/14 105.0 28.85 30.10
HD 150117C00035000 C 01/17/15 35.0 40.15 41.75
HD 150117C00040000 C 01/17/15 40.0 36.00 36.75
HD 150117C00045000 C 01/17/15 45.0 29.70 31.75
HD 150117C00050000 C 01/17/15 50.0 25.75 26.80
HD 150117C00052500 C 01/17/15 52.5 23.05 25.05
HD 150117C00055000 C 01/17/15 55.0 21.20 21.80
HD 150117C00057500 C 01/17/15 57.5 18.80 19.50
HD 150117C00060000 C 01/17/15 60.0 16.45 17.05
HD 150117C00062500 C 01/17/15 62.5 14.20 14.75
HD 150117C00065000 C 01/17/15 65.0 12.25 12.60
HD 150117C00067500 C 01/17/15 67.5 10.25 10.55
HD 150117C00070000 C 01/17/15 70.0 8.50 8.70
HD 150117C00072500 C 01/17/15 72.5 6.85 7.00
HD 150117C00075000 C 01/17/15 75.0 5.40 5.50
HD 150117C00077500 C 01/17/15 77.5 4.15 4.25
HD 150117C00080000 C 01/17/15 80.0 3.10 3.20
HD 150117C00082500 C 01/17/15 82.5 2.30 2.37
HD 150117C00085000 C 01/17/15 85.0 1.66 1.72
HD 150117C00087500 C 01/17/15 87.5 1.17 1.22
HD 150117C00090000 C 01/17/15 90.0 0.82 0.88
HD 150117C00092500 C 01/17/15 92.5 0.56 0.62
HD 150117C00095000 C 01/17/15 95.0 0.37 0.44
HD 150117C00100000 C 01/17/15 100.0 0.17 0.23
HD 150117C00105000 C 01/17/15 105.0 0.08 0.14
HD 150117C00110000 C 01/17/15 110.0 0.04 0.09
HD 150117C00115000 C 01/17/15 115.0 0.01 0.06
HD 150117C00120000 C 01/17/15 120.0 0.00 0.05
HD 150117P00035000 P 01/17/15 35.0 0.07 0.12
HD 150117P00040000 P 01/17/15 40.0 0.16 0.20
HD 150117P00045000 P 01/17/15 45.0 0.21 0.26
HD 150117P00050000 P 01/17/15 50.0 0.37 0.39
HD 150117P00052500 P 01/17/15 52.5 0.47 0.53
HD 150117P00055000 P 01/17/15 55.0 0.61 0.67
HD 150117P00057500 P 01/17/15 57.5 0.78 0.83
HD 150117P00060000 P 01/17/15 60.0 1.01 1.06
HD 150117P00062500 P 01/17/15 62.5 1.32 1.37
HD 150117P00065000 P 01/17/15 65.0 1.73 1.77
HD 150117P00067500 P 01/17/15 67.5 2.25 2.31
HD 150117P00070000 P 01/17/15 70.0 2.93 2.99
HD 150117P00072500 P 01/17/15 72.5 3.75 3.90
HD 150117P00075000 P 01/17/15 75.0 4.80 4.95
HD 150117P00077500 P 01/17/15 77.5 6.10 6.20
HD 150117P00080000 P 01/17/15 80.0 7.55 7.70
HD 150117P00082500 P 01/17/15 82.5 9.25 9.40
HD 150117P00085000 P 01/17/15 85.0 11.10 11.25
HD 150117P00087500 P 01/17/15 87.5 13.15 13.55
HD 150117P00090000 P 01/17/15 90.0 15.30 15.90
HD 150117P00092500 P 01/17/15 92.5 17.55 18.20
HD 150117P00095000 P 01/17/15 95.0 19.85 20.50
HD 150117P00100000 P 01/17/15 100.0 23.85 25.75
HD 150117P00105000 P 01/17/15 105.0 28.80 30.65
HD 150117P00110000 P 01/17/15 110.0 34.15 35.45
HD 150117P00115000 P 01/17/15 115.0 39.35 40.10
HD 150117P00120000 P 01/17/15 120.0 44.40 45.00
HD 160115C00040000 C 01/15/16 40.0 36.00 38.60
HD 160115C00045000 C 01/15/16 45.0 31.15 33.70
HD 160115C00050000 C 01/15/16 50.0 26.15 28.80
HD 160115C00055000 C 01/15/16 55.0 21.50 22.20
HD 160115C00060000 C 01/15/16 60.0 17.50 17.95
HD 160115C00065000 C 01/15/16 65.0 13.70 14.15
HD 160115C00067500 C 01/15/16 67.5 12.00 12.40
HD 160115C00070000 C 01/15/16 70.0 10.70 10.85
HD 160115C00072500 C 01/15/16 72.5 9.05 9.40
HD 160115C00075000 C 01/15/16 75.0 7.75 8.05
HD 160115C00077500 C 01/15/16 77.5 6.70 6.90
HD 160115C00080000 C 01/15/16 80.0 5.50 5.85
HD 160115C00082500 C 01/15/16 82.5 4.60 4.95
HD 160115C00085000 C 01/15/16 85.0 3.85 4.10
HD 160115C00087500 C 01/15/16 87.5 3.20 3.45
HD 160115C00090000 C 01/15/16 90.0 2.65 2.83
HD 160115C00092500 C 01/15/16 92.5 2.17 2.35
HD 160115C00095000 C 01/15/16 95.0 1.79 1.94
HD 160115C00100000 C 01/15/16 100.0 1.21 1.32
HD 160115C00105000 C 01/15/16 105.0 0.79 0.90
HD 160115C00110000 C 01/15/16 110.0 0.53 0.65
HD 160115C00115000 C 01/15/16 115.0 0.35 0.47
HD 160115C00120000 C 01/15/16 120.0 0.25 0.34
HD 160115P00040000 P 01/15/16 40.0 0.55 0.70
HD 160115P00045000 P 01/15/16 45.0 0.93 1.02
HD 160115P00050000 P 01/15/16 50.0 1.40 1.48
HD 160115P00055000 P 01/15/16 55.0 2.09 2.17
HD 160115P00060000 P 01/15/16 60.0 3.05 3.20
HD 160115P00065000 P 01/15/16 65.0 4.40 4.55
HD 160115P00067500 P 01/15/16 67.5 5.25 5.40
HD 160115P00070000 P 01/15/16 70.0 6.20 6.40
HD 160115P00072500 P 01/15/16 72.5 7.30 7.50
HD 160115P00075000 P 01/15/16 75.0 8.50 8.70
HD 160115P00077500 P 01/15/16 77.5 9.85 10.00
HD 160115P00080000 P 01/15/16 80.0 11.30 11.55
HD 160115P00082500 P 01/15/16 82.5 12.90 13.15
HD 160115P00085000 P 01/15/16 85.0 14.60 14.90
HD 160115P00087500 P 01/15/16 87.5 16.40 16.70
HD 160115P00090000 P 01/15/16 90.0 18.30 18.65
HD 160115P00092500 P 01/15/16 92.5 20.30 20.90
HD 160115P00095000 P 01/15/16 95.0 22.40 22.95
HD 160115P00100000 P 01/15/16 100.0 26.05 28.00
HD 160115P00105000 P 01/15/16 105.0 30.60 32.50
HD 160115P00110000 P 01/15/16 110.0 35.35 37.15
HD 160115P00115000 P 01/15/16 115.0 40.50 43.40
HD 160115P00120000 P 01/15/16 120.0 45.40 46.35

OPRA data is delayed 15 minutes.