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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HD 141024C00060000 C 10/24/14 60.0 33.00 33.85
HD 141024C00062500 C 10/24/14 62.5 30.50 31.35
HD 141024C00065000 C 10/24/14 65.0 27.95 28.85
HD 141024C00067500 C 10/24/14 67.5 25.45 26.35
HD 141024C00070000 C 10/24/14 70.0 22.90 23.85
HD 141024C00072500 C 10/24/14 72.5 20.00 21.35
HD 141024C00074000 C 10/24/14 74.0 19.15 19.85
HD 141024C00074500 C 10/24/14 74.5 18.40 19.40
HD 141024C00075000 C 10/24/14 75.0 17.90 18.90
HD 141024C00076000 C 10/24/14 76.0 17.10 17.85
HD 141024C00077000 C 10/24/14 77.0 15.85 16.85
HD 141024C00078000 C 10/24/14 78.0 15.15 15.85
HD 141024C00079000 C 10/24/14 79.0 13.90 14.85
HD 141024C00080000 C 10/24/14 80.0 13.05 14.30
HD 141024C00081000 C 10/24/14 81.0 12.15 12.85
HD 141024C00082000 C 10/24/14 82.0 11.00 11.85
HD 141024C00083000 C 10/24/14 83.0 10.05 10.85
HD 141024C00084000 C 10/24/14 84.0 9.20 9.85
HD 141024C00085000 C 10/24/14 85.0 8.20 8.85
HD 141024C00086000 C 10/24/14 86.0 7.20 7.85
HD 141024C00087000 C 10/24/14 87.0 6.20 6.85
HD 141024C00088000 C 10/24/14 88.0 5.20 5.85
HD 141024C00089000 C 10/24/14 89.0 4.25 4.85
HD 141024C00090000 C 10/24/14 90.0 3.20 4.00
HD 141024C00091000 C 10/24/14 91.0 2.33 2.81
HD 141024C00092000 C 10/24/14 92.0 1.46 1.78
HD 141024C00093000 C 10/24/14 93.0 0.78 0.89
HD 141024C00094000 C 10/24/14 94.0 0.33 0.49
HD 141024C00095000 C 10/24/14 95.0 0.11 0.14
HD 141024C00096000 C 10/24/14 96.0 0.03 0.14
HD 141024C00097000 C 10/24/14 97.0 0.00 0.10
HD 141024C00098000 C 10/24/14 98.0 0.00 0.16
HD 141024C00099000 C 10/24/14 99.0 0.00 0.15
HD 141024C00100000 C 10/24/14 100.0 0.00 0.15
HD 141024C00101000 C 10/24/14 101.0 0.00 0.15
HD 141024C00102000 C 10/24/14 102.0 0.00 0.15
HD 141024C00103000 C 10/24/14 103.0 0.00 0.15
HD 141024C00104000 C 10/24/14 104.0 0.00 0.15
HD 141024C00105000 C 10/24/14 105.0 0.00 0.15
HD 141024C00106000 C 10/24/14 106.0 0.00 0.15
HD 141024C00107000 C 10/24/14 107.0 0.00 0.15
HD 141024C00108000 C 10/24/14 108.0 0.00 0.15
HD 141024C00109000 C 10/24/14 109.0 0.00 0.15
HD 141024C00110000 C 10/24/14 110.0 0.00 0.15
HD 141024C00115000 C 10/24/14 115.0 0.00 0.15
HD 141024C00120000 C 10/24/14 120.0 0.00 0.15
HD 141024C00125000 C 10/24/14 125.0 0.00 0.15
HD 141024C00130000 C 10/24/14 130.0 0.00 0.15
HD 141024P00060000 P 10/24/14 60.0 0.00 0.10
HD 141024P00062500 P 10/24/14 62.5 0.00 0.15
HD 141024P00065000 P 10/24/14 65.0 0.00 0.07
HD 141024P00067500 P 10/24/14 67.5 0.00 0.01
HD 141024P00070000 P 10/24/14 70.0 0.00 0.02
HD 141024P00072500 P 10/24/14 72.5 0.00 0.01
HD 141024P00074000 P 10/24/14 74.0 0.00 0.15
HD 141024P00074500 P 10/24/14 74.5 0.00 0.15
HD 141024P00075000 P 10/24/14 75.0 0.00 0.07
HD 141024P00076000 P 10/24/14 76.0 0.00 0.15
HD 141024P00077000 P 10/24/14 77.0 0.00 0.15
HD 141024P00078000 P 10/24/14 78.0 0.00 0.15
HD 141024P00079000 P 10/24/14 79.0 0.00 0.15
HD 141024P00080000 P 10/24/14 80.0 0.00 0.16
HD 141024P00081000 P 10/24/14 81.0 0.00 0.16
HD 141024P00082000 P 10/24/14 82.0 0.00 0.16
HD 141024P00083000 P 10/24/14 83.0 0.00 0.16
HD 141024P00084000 P 10/24/14 84.0 0.00 0.15
HD 141024P00085000 P 10/24/14 85.0 0.00 0.15
HD 141024P00086000 P 10/24/14 86.0 0.00 0.05
HD 141024P00087000 P 10/24/14 87.0 0.00 0.05
HD 141024P00088000 P 10/24/14 88.0 0.00 0.07
HD 141024P00089000 P 10/24/14 89.0 0.00 0.20
HD 141024P00090000 P 10/24/14 90.0 0.03 0.09
HD 141024P00091000 P 10/24/14 91.0 0.05 0.14
HD 141024P00092000 P 10/24/14 92.0 0.20 0.24
HD 141024P00093000 P 10/24/14 93.0 0.46 0.50
HD 141024P00094000 P 10/24/14 94.0 0.95 1.02
HD 141024P00095000 P 10/24/14 95.0 1.69 1.90
HD 141024P00096000 P 10/24/14 96.0 2.06 2.83
HD 141024P00097000 P 10/24/14 97.0 2.17 3.80
HD 141024P00098000 P 10/24/14 98.0 2.97 4.85
HD 141024P00099000 P 10/24/14 99.0 3.95 5.85
HD 141024P00100000 P 10/24/14 100.0 4.85 6.85
HD 141024P00101000 P 10/24/14 101.0 5.75 7.85
HD 141024P00102000 P 10/24/14 102.0 6.75 8.90
HD 141024P00103000 P 10/24/14 103.0 7.60 9.90
HD 141024P00104000 P 10/24/14 104.0 9.05 10.90
HD 141024P00105000 P 10/24/14 105.0 9.85 11.95
HD 141024P00106000 P 10/24/14 106.0 11.05 13.05
HD 141024P00107000 P 10/24/14 107.0 11.95 13.85
HD 141024P00108000 P 10/24/14 108.0 12.85 14.85
HD 141024P00109000 P 10/24/14 109.0 13.90 15.85
HD 141024P00110000 P 10/24/14 110.0 14.85 18.25
HD 141024P00115000 P 10/24/14 115.0 19.90 23.30
HD 141024P00120000 P 10/24/14 120.0 24.85 26.85
HD 141024P00125000 P 10/24/14 125.0 29.95 33.05
HD 141024P00130000 P 10/24/14 130.0 34.60 36.85
HD 141031C00065000 C 10/31/14 65.0 28.15 29.40
HD 141031C00070000 C 10/31/14 70.0 23.05 24.30
HD 141031C00075000 C 10/31/14 75.0 18.15 19.30
HD 141031C00076000 C 10/31/14 76.0 17.10 19.25
HD 141031C00077000 C 10/31/14 77.0 16.00 17.40
HD 141031C00078000 C 10/31/14 78.0 15.10 16.40
HD 141031C00079000 C 10/31/14 79.0 14.15 15.30
HD 141031C00080000 C 10/31/14 80.0 13.10 14.40
HD 141031C00081000 C 10/31/14 81.0 12.00 13.40
HD 141031C00082000 C 10/31/14 82.0 11.05 12.40
HD 141031C00083000 C 10/31/14 83.0 10.15 11.30
HD 141031C00084000 C 10/31/14 84.0 9.15 10.30
HD 141031C00085000 C 10/31/14 85.0 8.25 9.30
HD 141031C00086000 C 10/31/14 86.0 7.25 8.30
HD 141031C00087000 C 10/31/14 87.0 6.30 7.30
HD 141031C00088000 C 10/31/14 88.0 5.35 6.40
HD 141031C00089000 C 10/31/14 89.0 4.45 5.25
HD 141031C00090000 C 10/31/14 90.0 3.55 4.30
HD 141031C00091000 C 10/31/14 91.0 2.69 3.70
HD 141031C00092000 C 10/31/14 92.0 1.96 2.47
HD 141031C00093000 C 10/31/14 93.0 1.32 1.41
HD 141031C00094000 C 10/31/14 94.0 0.82 0.89
HD 141031C00095000 C 10/31/14 95.0 0.47 0.50
HD 141031C00096000 C 10/31/14 96.0 0.25 0.37
HD 141031C00097000 C 10/31/14 97.0 0.13 0.20
HD 141031C00098000 C 10/31/14 98.0 0.04 0.25
HD 141031C00099000 C 10/31/14 99.0 0.00 0.40
HD 141031C00100000 C 10/31/14 100.0 0.00 0.36
HD 141031C00101000 C 10/31/14 101.0 0.00 0.35
HD 141031C00102000 C 10/31/14 102.0 0.00 0.25
HD 141031C00103000 C 10/31/14 103.0 0.00 0.33
HD 141031C00104000 C 10/31/14 104.0 0.00 0.33
HD 141031C00105000 C 10/31/14 105.0 0.00 0.33
HD 141031C00106000 C 10/31/14 106.0 0.00 0.15
HD 141031C00107000 C 10/31/14 107.0 0.00 0.33
HD 141031C00108000 C 10/31/14 108.0 0.00 0.15
HD 141031C00109000 C 10/31/14 109.0 0.00 0.15
HD 141031C00110000 C 10/31/14 110.0 0.00 0.15
HD 141031P00065000 P 10/31/14 65.0 0.00 0.08
HD 141031P00070000 P 10/31/14 70.0 0.00 0.14
HD 141031P00075000 P 10/31/14 75.0 0.00 0.11
HD 141031P00076000 P 10/31/14 76.0 0.00 0.34
HD 141031P00077000 P 10/31/14 77.0 0.00 0.35
HD 141031P00078000 P 10/31/14 78.0 0.00 0.18
HD 141031P00079000 P 10/31/14 79.0 0.00 0.18
HD 141031P00080000 P 10/31/14 80.0 0.00 0.36
HD 141031P00081000 P 10/31/14 81.0 0.00 0.35
HD 141031P00082000 P 10/31/14 82.0 0.00 0.21
HD 141031P00083000 P 10/31/14 83.0 0.00 0.20
HD 141031P00084000 P 10/31/14 84.0 0.00 0.39
HD 141031P00085000 P 10/31/14 85.0 0.00 0.39
HD 141031P00086000 P 10/31/14 86.0 0.00 0.25
HD 141031P00087000 P 10/31/14 87.0 0.00 0.22
HD 141031P00088000 P 10/31/14 88.0 0.10 0.42
HD 141031P00089000 P 10/31/14 89.0 0.14 0.27
HD 141031P00090000 P 10/31/14 90.0 0.27 0.33
HD 141031P00091000 P 10/31/14 91.0 0.41 0.47
HD 141031P00092000 P 10/31/14 92.0 0.63 0.70
HD 141031P00093000 P 10/31/14 93.0 0.96 1.04
HD 141031P00094000 P 10/31/14 94.0 1.44 1.55
HD 141031P00095000 P 10/31/14 95.0 2.02 2.23
HD 141031P00096000 P 10/31/14 96.0 2.53 3.05
HD 141031P00097000 P 10/31/14 97.0 3.20 3.95
HD 141031P00098000 P 10/31/14 98.0 3.25 4.90
HD 141031P00099000 P 10/31/14 99.0 4.20 5.85
HD 141031P00100000 P 10/31/14 100.0 5.00 6.85
HD 141031P00101000 P 10/31/14 101.0 5.95 7.85
HD 141031P00102000 P 10/31/14 102.0 6.85 8.85
HD 141031P00103000 P 10/31/14 103.0 7.90 9.85
HD 141031P00104000 P 10/31/14 104.0 9.35 10.90
HD 141031P00105000 P 10/31/14 105.0 9.90 11.85
HD 141031P00106000 P 10/31/14 106.0 10.80 12.90
HD 141031P00107000 P 10/31/14 107.0 11.70 13.90
HD 141031P00108000 P 10/31/14 108.0 12.65 14.85
HD 141031P00109000 P 10/31/14 109.0 13.90 16.15
HD 141031P00110000 P 10/31/14 110.0 14.25 18.10
HD 141107C00065000 C 11/07/14 65.0 27.50 30.75
HD 141107C00070000 C 11/07/14 70.0 23.00 24.50
HD 141107C00075000 C 11/07/14 75.0 17.90 20.30
HD 141107C00077000 C 11/07/14 77.0 16.10 18.25
HD 141107C00078000 C 11/07/14 78.0 15.15 16.30
HD 141107C00079000 C 11/07/14 79.0 13.45 16.25
HD 141107C00080000 C 11/07/14 80.0 13.05 15.30
HD 141107C00081000 C 11/07/14 81.0 12.05 13.95
HD 141107C00082000 C 11/07/14 82.0 11.15 12.95
HD 141107C00083000 C 11/07/14 83.0 10.20 11.30
HD 141107C00084000 C 11/07/14 84.0 9.15 10.95
HD 141107C00085000 C 11/07/14 85.0 8.20 9.95
HD 141107C00086000 C 11/07/14 86.0 7.35 8.50
HD 141107C00087000 C 11/07/14 87.0 6.40 7.30
HD 141107C00088000 C 11/07/14 88.0 5.50 6.40
HD 141107C00089000 C 11/07/14 89.0 4.60 4.95
HD 141107C00090000 C 11/07/14 90.0 3.75 4.00
HD 141107C00091000 C 11/07/14 91.0 3.00 3.25
HD 141107C00092000 C 11/07/14 92.0 2.28 2.53
HD 141107C00093000 C 11/07/14 93.0 1.62 1.79
HD 141107C00094000 C 11/07/14 94.0 1.14 1.21
HD 141107C00095000 C 11/07/14 95.0 0.72 0.83
HD 141107C00096000 C 11/07/14 96.0 0.44 0.53
HD 141107C00097000 C 11/07/14 97.0 0.25 0.31
HD 141107C00098000 C 11/07/14 98.0 0.14 0.20
HD 141107C00099000 C 11/07/14 99.0 0.07 0.12
HD 141107C00100000 C 11/07/14 100.0 0.04 0.07
HD 141107C00101000 C 11/07/14 101.0 0.02 0.04
HD 141107C00102000 C 11/07/14 102.0 0.00 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 0.03
HD 141107C00109000 C 11/07/14 109.0 0.00 0.03
HD 141107C00110000 C 11/07/14 110.0 0.00 0.03
HD 141107P00065000 P 11/07/14 65.0 0.00 0.03
HD 141107P00070000 P 11/07/14 70.0 0.00 0.03
HD 141107P00075000 P 11/07/14 75.0 0.00 0.04
HD 141107P00077000 P 11/07/14 77.0 0.01 0.05
HD 141107P00078000 P 11/07/14 78.0 0.01 0.05
HD 141107P00079000 P 11/07/14 79.0 0.02 0.05
HD 141107P00080000 P 11/07/14 80.0 0.00 0.08
HD 141107P00081000 P 11/07/14 81.0 0.01 0.10
HD 141107P00082000 P 11/07/14 82.0 0.02 0.10
HD 141107P00083000 P 11/07/14 83.0 0.03 0.12
HD 141107P00084000 P 11/07/14 84.0 0.05 0.14
HD 141107P00085000 P 11/07/14 85.0 0.07 0.16
HD 141107P00086000 P 11/07/14 86.0 0.11 0.19
HD 141107P00087000 P 11/07/14 87.0 0.16 0.22
HD 141107P00088000 P 11/07/14 88.0 0.21 0.29
HD 141107P00089000 P 11/07/14 89.0 0.31 0.39
HD 141107P00090000 P 11/07/14 90.0 0.47 0.54
HD 141107P00091000 P 11/07/14 91.0 0.67 0.73
HD 141107P00092000 P 11/07/14 92.0 0.94 1.02
HD 141107P00093000 P 11/07/14 93.0 1.28 1.38
HD 141107P00094000 P 11/07/14 94.0 1.72 1.87
HD 141107P00095000 P 11/07/14 95.0 2.36 2.44
HD 141107P00096000 P 11/07/14 96.0 2.97 3.25
HD 141107P00097000 P 11/07/14 97.0 3.75 4.05
HD 141107P00098000 P 11/07/14 98.0 3.85 4.95
HD 141107P00099000 P 11/07/14 99.0 4.30 5.90
HD 141107P00100000 P 11/07/14 100.0 5.20 6.85
HD 141107P00101000 P 11/07/14 101.0 6.15 7.85
HD 141107P00102000 P 11/07/14 102.0 7.10 8.85
HD 141107P00103000 P 11/07/14 103.0 8.10 9.85
HD 141107P00104000 P 11/07/14 104.0 9.10 11.10
HD 141107P00105000 P 11/07/14 105.0 10.10 11.90
HD 141107P00106000 P 11/07/14 106.0 11.05 12.85
HD 141107P00107000 P 11/07/14 107.0 12.05 13.85
HD 141107P00108000 P 11/07/14 108.0 13.05 14.85
HD 141107P00109000 P 11/07/14 109.0 13.90 16.15
HD 141107P00110000 P 11/07/14 110.0 14.40 17.10
HD 141114C00065000 C 11/14/14 65.0 26.70 30.75
HD 141114C00070000 C 11/14/14 70.0 21.70 25.75
HD 141114C00075000 C 11/14/14 75.0 16.75 20.75
HD 141114C00077000 C 11/14/14 77.0 16.15 18.30
HD 141114C00078000 C 11/14/14 78.0 15.20 17.35
HD 141114C00079000 C 11/14/14 79.0 14.10 15.30
HD 141114C00080000 C 11/14/14 80.0 13.30 15.30
HD 141114C00081000 C 11/14/14 81.0 12.15 13.30
HD 141114C00082000 C 11/14/14 82.0 11.30 12.35
HD 141114C00083000 C 11/14/14 83.0 10.30 11.35
HD 141114C00084000 C 11/14/14 84.0 8.90 10.30
HD 141114C00085000 C 11/14/14 85.0 8.40 9.35
HD 141114C00086000 C 11/14/14 86.0 7.45 8.35
HD 141114C00087000 C 11/14/14 87.0 6.55 7.45
HD 141114C00088000 C 11/14/14 88.0 5.65 6.40
HD 141114C00089000 C 11/14/14 89.0 4.75 5.15
HD 141114C00090000 C 11/14/14 90.0 3.95 4.30
HD 141114C00091000 C 11/14/14 91.0 3.20 3.50
HD 141114C00092000 C 11/14/14 92.0 2.57 2.76
HD 141114C00093000 C 11/14/14 93.0 1.94 2.14
HD 141114C00094000 C 11/14/14 94.0 1.41 1.51
HD 141114C00095000 C 11/14/14 95.0 0.95 1.05
HD 141114C00096000 C 11/14/14 96.0 0.62 0.72
HD 141114C00097000 C 11/14/14 97.0 0.41 0.47
HD 141114C00098000 C 11/14/14 98.0 0.25 0.37
HD 141114C00099000 C 11/14/14 99.0 0.15 0.24
HD 141114C00100000 C 11/14/14 100.0 0.08 0.14
HD 141114C00101000 C 11/14/14 101.0 0.05 0.10
HD 141114C00102000 C 11/14/14 102.0 0.02 0.06
HD 141114C00103000 C 11/14/14 103.0 0.01 0.05
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 0.03
HD 141114P00065000 P 11/14/14 65.0 0.00 0.03
HD 141114P00070000 P 11/14/14 70.0 0.00 0.04
HD 141114P00075000 P 11/14/14 75.0 0.02 0.06
HD 141114P00077000 P 11/14/14 77.0 0.02 0.08
HD 141114P00078000 P 11/14/14 78.0 0.02 0.09
HD 141114P00079000 P 11/14/14 79.0 0.03 0.11
HD 141114P00080000 P 11/14/14 80.0 0.04 0.13
HD 141114P00081000 P 11/14/14 81.0 0.05 0.15
HD 141114P00082000 P 11/14/14 82.0 0.06 0.17
HD 141114P00083000 P 11/14/14 83.0 0.08 0.19
HD 141114P00084000 P 11/14/14 84.0 0.11 0.22
HD 141114P00085000 P 11/14/14 85.0 0.15 0.24
HD 141114P00086000 P 11/14/14 86.0 0.20 0.30
HD 141114P00087000 P 11/14/14 87.0 0.27 0.36
HD 141114P00088000 P 11/14/14 88.0 0.36 0.45
HD 141114P00089000 P 11/14/14 89.0 0.52 0.58
HD 141114P00090000 P 11/14/14 90.0 0.68 0.75
HD 141114P00091000 P 11/14/14 91.0 0.90 0.96
HD 141114P00092000 P 11/14/14 92.0 1.18 1.28
HD 141114P00093000 P 11/14/14 93.0 1.55 1.66
HD 141114P00094000 P 11/14/14 94.0 1.97 2.15
HD 141114P00095000 P 11/14/14 95.0 2.56 2.73
HD 141114P00096000 P 11/14/14 96.0 3.20 3.45
HD 141114P00097000 P 11/14/14 97.0 3.95 4.20
HD 141114P00098000 P 11/14/14 98.0 4.75 5.05
HD 141114P00099000 P 11/14/14 99.0 4.25 6.00
HD 141114P00100000 P 11/14/14 100.0 5.15 6.90
HD 141114P00101000 P 11/14/14 101.0 6.00 7.90
HD 141114P00102000 P 11/14/14 102.0 6.95 8.85
HD 141114P00103000 P 11/14/14 103.0 8.00 9.85
HD 141114P00104000 P 11/14/14 104.0 9.00 11.30
HD 141114P00105000 P 11/14/14 105.0 9.80 12.10
HD 141114P00106000 P 11/14/14 106.0 10.80 13.60
HD 141114P00107000 P 11/14/14 107.0 11.80 14.60
HD 141114P00108000 P 11/14/14 108.0 12.85 15.70
HD 141114P00109000 P 11/14/14 109.0 13.25 17.10
HD 141114P00110000 P 11/14/14 110.0 14.60 17.35
HD 141122C00050000 C 11/22/14 50.0 43.00 44.95
HD 141122C00055000 C 11/22/14 55.0 38.20 40.35
HD 141122C00060000 C 11/22/14 60.0 33.00 34.50
HD 141122C00062500 C 11/22/14 62.5 30.00 32.90
HD 141122C00065000 C 11/22/14 65.0 28.20 30.30
HD 141122C00067500 C 11/22/14 67.5 25.75 27.80
HD 141122C00070000 C 11/22/14 70.0 23.25 25.10
HD 141122C00072500 C 11/22/14 72.5 20.60 22.65
HD 141122C00073000 C 11/22/14 73.0 20.15 21.40
HD 141122C00073500 C 11/22/14 73.5 19.70 20.90
HD 141122C00074000 C 11/22/14 74.0 19.20 20.40
HD 141122C00074500 C 11/22/14 74.5 18.70 19.90
HD 141122C00075000 C 11/22/14 75.0 18.30 19.40
HD 141122C00076000 C 11/22/14 76.0 17.25 18.40
HD 141122C00077500 C 11/22/14 77.5 15.80 16.85
HD 141122C00079000 C 11/22/14 79.0 14.25 15.40
HD 141122C00080000 C 11/22/14 80.0 13.35 14.35
HD 141122C00081000 C 11/22/14 81.0 12.40 13.35
HD 141122C00082500 C 11/22/14 82.5 10.95 11.85
HD 141122C00084000 C 11/22/14 84.0 9.55 10.35
HD 141122C00085000 C 11/22/14 85.0 8.65 9.30
HD 141122C00086000 C 11/22/14 86.0 7.75 8.30
HD 141122C00087500 C 11/22/14 87.5 6.40 6.75
HD 141122C00089000 C 11/22/14 89.0 5.15 5.50
HD 141122C00090000 C 11/22/14 90.0 4.40 4.70
HD 141122C00091000 C 11/22/14 91.0 3.70 3.90
HD 141122C00092500 C 11/22/14 92.5 2.73 2.86
HD 141122C00094000 C 11/22/14 94.0 1.94 2.01
HD 141122C00095000 C 11/22/14 95.0 1.49 1.56
HD 141122C00096000 C 11/22/14 96.0 1.10 1.19
HD 141122C00097500 C 11/22/14 97.5 0.68 0.74
HD 141122C00099000 C 11/22/14 99.0 0.41 0.47
HD 141122C00100000 C 11/22/14 100.0 0.29 0.34
HD 141122C00101000 C 11/22/14 101.0 0.19 0.27
HD 141122C00102000 C 11/22/14 102.0 0.13 0.18
HD 141122C00103000 C 11/22/14 103.0 0.09 0.14
HD 141122C00104000 C 11/22/14 104.0 0.06 0.10
HD 141122C00105000 C 11/22/14 105.0 0.03 0.07
HD 141122C00106000 C 11/22/14 106.0 0.02 0.05
HD 141122C00107000 C 11/22/14 107.0 0.01 0.04
HD 141122C00108000 C 11/22/14 108.0 0.01 0.04
HD 141122C00109000 C 11/22/14 109.0 0.00 0.03
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 0.02
HD 141122P00067500 P 11/22/14 67.5 0.00 0.02
HD 141122P00070000 P 11/22/14 70.0 0.01 0.03
HD 141122P00072500 P 11/22/14 72.5 0.03 0.05
HD 141122P00073000 P 11/22/14 73.0 0.03 0.07
HD 141122P00073500 P 11/22/14 73.5 0.03 0.07
HD 141122P00074000 P 11/22/14 74.0 0.03 0.08
HD 141122P00074500 P 11/22/14 74.5 0.03 0.09
HD 141122P00075000 P 11/22/14 75.0 0.06 0.08
HD 141122P00076000 P 11/22/14 76.0 0.05 0.11
HD 141122P00077500 P 11/22/14 77.5 0.07 0.12
HD 141122P00079000 P 11/22/14 79.0 0.08 0.18
HD 141122P00080000 P 11/22/14 80.0 0.10 0.21
HD 141122P00081000 P 11/22/14 81.0 0.14 0.23
HD 141122P00082500 P 11/22/14 82.5 0.20 0.26
HD 141122P00084000 P 11/22/14 84.0 0.28 0.34
HD 141122P00085000 P 11/22/14 85.0 0.34 0.42
HD 141122P00086000 P 11/22/14 86.0 0.43 0.51
HD 141122P00087500 P 11/22/14 87.5 0.64 0.70
HD 141122P00089000 P 11/22/14 89.0 0.88 0.95
HD 141122P00090000 P 11/22/14 90.0 1.09 1.18
HD 141122P00091000 P 11/22/14 91.0 1.33 1.45
HD 141122P00092500 P 11/22/14 92.5 1.86 1.95
HD 141122P00094000 P 11/22/14 94.0 2.52 2.63
HD 141122P00095000 P 11/22/14 95.0 3.05 3.20
HD 141122P00096000 P 11/22/14 96.0 3.65 3.85
HD 141122P00097500 P 11/22/14 97.5 4.75 4.90
HD 141122P00099000 P 11/22/14 99.0 5.90 6.20
HD 141122P00100000 P 11/22/14 100.0 5.65 7.05
HD 141122P00101000 P 11/22/14 101.0 6.45 8.00
HD 141122P00102000 P 11/22/14 102.0 7.40 8.95
HD 141122P00103000 P 11/22/14 103.0 8.30 9.90
HD 141122P00104000 P 11/22/14 104.0 9.25 10.85
HD 141122P00105000 P 11/22/14 105.0 10.20 11.85
HD 141122P00106000 P 11/22/14 106.0 11.15 12.90
HD 141122P00107000 P 11/22/14 107.0 12.15 13.80
HD 141122P00108000 P 11/22/14 108.0 13.10 14.95
HD 141122P00109000 P 11/22/14 109.0 13.85 15.85
HD 141122P00110000 P 11/22/14 110.0 14.85 16.95
HD 141122P00115000 P 11/22/14 115.0 19.85 22.05
HD 141122P00120000 P 11/22/14 120.0 24.65 27.15
HD 141122P00125000 P 11/22/14 125.0 29.65 31.85
HD 141122P00130000 P 11/22/14 130.0 34.25 37.45
HD 141122P00135000 P 11/22/14 135.0 39.25 42.45
HD 141128C00065000 C 11/28/14 65.0 26.70 30.65
HD 141128C00070000 C 11/28/14 70.0 23.05 25.50
HD 141128C00075000 C 11/28/14 75.0 17.65 19.65
HD 141128C00078000 C 11/28/14 78.0 15.25 16.50
HD 141128C00079000 C 11/28/14 79.0 14.20 15.50
HD 141128C00080000 C 11/28/14 80.0 13.15 14.50
HD 141128C00081000 C 11/28/14 81.0 12.40 13.65
HD 141128C00082000 C 11/28/14 82.0 11.50 12.65
HD 141128C00083000 C 11/28/14 83.0 10.55 11.60
HD 141128C00084000 C 11/28/14 84.0 9.60 10.60
HD 141128C00085000 C 11/28/14 85.0 8.25 9.60
HD 141128C00086000 C 11/28/14 86.0 7.85 8.75
HD 141128C00087000 C 11/28/14 87.0 6.90 7.30
HD 141128C00088000 C 11/28/14 88.0 6.05 6.45
HD 141128C00089000 C 11/28/14 89.0 5.25 5.60
HD 141128C00090000 C 11/28/14 90.0 4.50 4.85
HD 141128C00091000 C 11/28/14 91.0 3.80 4.10
HD 141128C00092000 C 11/28/14 92.0 3.15 3.40
HD 141128C00093000 C 11/28/14 93.0 2.60 2.74
HD 141128C00094000 C 11/28/14 94.0 2.05 2.28
HD 141128C00095000 C 11/28/14 95.0 1.60 1.82
HD 141128C00096000 C 11/28/14 96.0 1.22 1.39
HD 141128C00097000 C 11/28/14 97.0 0.91 1.09
HD 141128C00098000 C 11/28/14 98.0 0.66 0.82
HD 141128C00099000 C 11/28/14 99.0 0.47 0.62
HD 141128C00100000 C 11/28/14 100.0 0.33 0.46
HD 141128C00101000 C 11/28/14 101.0 0.22 0.34
HD 141128C00102000 C 11/28/14 102.0 0.15 0.25
HD 141128C00103000 C 11/28/14 103.0 0.10 0.18
HD 141128C00104000 C 11/28/14 104.0 0.07 0.13
HD 141128C00105000 C 11/28/14 105.0 0.04 0.10
HD 141128C00106000 C 11/28/14 106.0 0.03 0.08
HD 141128C00107000 C 11/28/14 107.0 0.01 0.06
HD 141128C00108000 C 11/28/14 108.0 0.01 0.05
HD 141128C00109000 C 11/28/14 109.0 0.00 0.04
HD 141128C00110000 C 11/28/14 110.0 0.00 0.04
HD 141128P00065000 P 11/28/14 65.0 0.01 0.06
HD 141128P00070000 P 11/28/14 70.0 0.03 0.07
HD 141128P00075000 P 11/28/14 75.0 0.04 0.13
HD 141128P00078000 P 11/28/14 78.0 0.07 0.20
HD 141128P00079000 P 11/28/14 79.0 0.09 0.23
HD 141128P00080000 P 11/28/14 80.0 0.11 0.26
HD 141128P00081000 P 11/28/14 81.0 0.14 0.29
HD 141128P00082000 P 11/28/14 82.0 0.18 0.33
HD 141128P00083000 P 11/28/14 83.0 0.23 0.37
HD 141128P00084000 P 11/28/14 84.0 0.29 0.43
HD 141128P00085000 P 11/28/14 85.0 0.36 0.47
HD 141128P00086000 P 11/28/14 86.0 0.45 0.57
HD 141128P00087000 P 11/28/14 87.0 0.57 0.72
HD 141128P00088000 P 11/28/14 88.0 0.71 0.90
HD 141128P00089000 P 11/28/14 89.0 0.89 1.10
HD 141128P00090000 P 11/28/14 90.0 1.11 1.31
HD 141128P00091000 P 11/28/14 91.0 1.39 1.60
HD 141128P00092000 P 11/28/14 92.0 1.71 1.95
HD 141128P00093000 P 11/28/14 93.0 2.20 2.38
HD 141128P00094000 P 11/28/14 94.0 2.57 2.82
HD 141128P00095000 P 11/28/14 95.0 3.10 3.40
HD 141128P00096000 P 11/28/14 96.0 3.75 4.05
HD 141128P00097000 P 11/28/14 97.0 4.40 4.75
HD 141128P00098000 P 11/28/14 98.0 5.15 5.50
HD 141128P00099000 P 11/28/14 99.0 5.95 6.30
HD 141128P00100000 P 11/28/14 100.0 6.85 7.15
HD 141128P00101000 P 11/28/14 101.0 6.30 8.10
HD 141128P00102000 P 11/28/14 102.0 7.20 9.05
HD 141128P00103000 P 11/28/14 103.0 8.10 10.05
HD 141128P00104000 P 11/28/14 104.0 9.00 11.60
HD 141128P00105000 P 11/28/14 105.0 10.00 12.95
HD 141128P00106000 P 11/28/14 106.0 10.85 13.95
HD 141128P00107000 P 11/28/14 107.0 11.85 14.95
HD 141128P00108000 P 11/28/14 108.0 12.90 15.65
HD 141128P00109000 P 11/28/14 109.0 13.80 17.25
HD 141128P00110000 P 11/28/14 110.0 14.40 17.25
HD 141220C00060000 C 12/20/14 60.0 33.00 35.10
HD 141220C00065000 C 12/20/14 65.0 28.05 30.20
HD 141220C00070000 C 12/20/14 70.0 23.20 24.50
HD 141220C00075000 C 12/20/14 75.0 18.35 20.05
HD 141220C00080000 C 12/20/14 80.0 13.40 14.75
HD 141220C00082500 C 12/20/14 82.5 11.10 12.10
HD 141220C00085000 C 12/20/14 85.0 8.90 9.85
HD 141220C00087500 C 12/20/14 87.5 6.75 7.10
HD 141220C00090000 C 12/20/14 90.0 4.90 5.05
HD 141220C00092500 C 12/20/14 92.5 3.25 3.40
HD 141220C00095000 C 12/20/14 95.0 2.02 2.10
HD 141220C00097500 C 12/20/14 97.5 1.13 1.21
HD 141220C00100000 C 12/20/14 100.0 0.59 0.66
HD 141220C00105000 C 12/20/14 105.0 0.12 0.20
HD 141220C00110000 C 12/20/14 110.0 0.02 0.05
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 0.02 0.03
HD 141220P00065000 P 12/20/14 65.0 0.03 0.05
HD 141220P00070000 P 12/20/14 70.0 0.07 0.11
HD 141220P00075000 P 12/20/14 75.0 0.16 0.21
HD 141220P00080000 P 12/20/14 80.0 0.35 0.42
HD 141220P00082500 P 12/20/14 82.5 0.53 0.59
HD 141220P00085000 P 12/20/14 85.0 0.79 0.87
HD 141220P00087500 P 12/20/14 87.5 1.19 1.29
HD 141220P00090000 P 12/20/14 90.0 1.82 1.92
HD 141220P00092500 P 12/20/14 92.5 2.72 2.89
HD 141220P00095000 P 12/20/14 95.0 3.95 4.15
HD 141220P00097500 P 12/20/14 97.5 5.60 5.75
HD 141220P00100000 P 12/20/14 100.0 7.45 7.80
HD 141220P00105000 P 12/20/14 105.0 10.55 12.50
HD 141220P00110000 P 12/20/14 110.0 15.35 17.30
HD 141220P00115000 P 12/20/14 115.0 20.20 22.30
HD 141220P00120000 P 12/20/14 120.0 24.95 27.45
HD 150117C00035000 C 01/17/15 35.0 56.65 60.25
HD 150117C00040000 C 01/17/15 40.0 51.55 55.70
HD 150117C00042500 C 01/17/15 42.5 49.05 52.80
HD 150117C00045000 C 01/17/15 45.0 46.55 50.10
HD 150117C00047500 C 01/17/15 47.5 44.20 47.80
HD 150117C00050000 C 01/17/15 50.0 41.60 45.25
HD 150117C00052500 C 01/17/15 52.5 39.05 42.75
HD 150117C00055000 C 01/17/15 55.0 37.50 40.10
HD 150117C00057500 C 01/17/15 57.5 35.50 37.65
HD 150117C00060000 C 01/17/15 60.0 33.00 35.15
HD 150117C00062500 C 01/17/15 62.5 30.55 32.80
HD 150117C00065000 C 01/17/15 65.0 28.20 30.15
HD 150117C00067500 C 01/17/15 67.5 25.55 27.70
HD 150117C00070000 C 01/17/15 70.0 23.25 24.65
HD 150117C00072500 C 01/17/15 72.5 20.75 22.75
HD 150117C00075000 C 01/17/15 75.0 18.10 19.50
HD 150117C00077500 C 01/17/15 77.5 16.00 17.55
HD 150117C00080000 C 01/17/15 80.0 13.65 14.30
HD 150117C00082500 C 01/17/15 82.5 11.35 12.10
HD 150117C00085000 C 01/17/15 85.0 9.20 9.55
HD 150117C00087500 C 01/17/15 87.5 7.10 7.40
HD 150117C00090000 C 01/17/15 90.0 5.35 5.55
HD 150117C00092500 C 01/17/15 92.5 3.80 3.95
HD 150117C00095000 C 01/17/15 95.0 2.54 2.64
HD 150117C00097500 C 01/17/15 97.5 1.59 1.68
HD 150117C00100000 C 01/17/15 100.0 0.95 1.03
HD 150117C00105000 C 01/17/15 105.0 0.30 0.38
HD 150117C00110000 C 01/17/15 110.0 0.09 0.14
HD 150117C00115000 C 01/17/15 115.0 0.02 0.06
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 0.00 0.05
HD 150117P00050000 P 01/17/15 50.0 0.01 0.06
HD 150117P00052500 P 01/17/15 52.5 0.03 0.07
HD 150117P00055000 P 01/17/15 55.0 0.03 0.10
HD 150117P00057500 P 01/17/15 57.5 0.04 0.11
HD 150117P00060000 P 01/17/15 60.0 0.06 0.12
HD 150117P00062500 P 01/17/15 62.5 0.08 0.13
HD 150117P00065000 P 01/17/15 65.0 0.10 0.17
HD 150117P00067500 P 01/17/15 67.5 0.14 0.23
HD 150117P00070000 P 01/17/15 70.0 0.18 0.28
HD 150117P00072500 P 01/17/15 72.5 0.25 0.33
HD 150117P00075000 P 01/17/15 75.0 0.32 0.42
HD 150117P00077500 P 01/17/15 77.5 0.44 0.53
HD 150117P00080000 P 01/17/15 80.0 0.60 0.68
HD 150117P00082500 P 01/17/15 82.5 0.83 0.92
HD 150117P00085000 P 01/17/15 85.0 1.17 1.26
HD 150117P00087500 P 01/17/15 87.5 1.66 1.76
HD 150117P00090000 P 01/17/15 90.0 2.37 2.46
HD 150117P00092500 P 01/17/15 92.5 3.25 3.45
HD 150117P00095000 P 01/17/15 95.0 4.50 4.70
HD 150117P00097500 P 01/17/15 97.5 6.05 6.25
HD 150117P00100000 P 01/17/15 100.0 7.85 8.20
HD 150117P00105000 P 01/17/15 105.0 11.00 12.55
HD 150117P00110000 P 01/17/15 110.0 15.40 17.50
HD 150117P00115000 P 01/17/15 115.0 20.25 22.50
HD 150117P00120000 P 01/17/15 120.0 24.80 28.70
HD 150117P00125000 P 01/17/15 125.0 29.70 32.30
HD 150117P00130000 P 01/17/15 130.0 34.70 37.75
HD 150117P00135000 P 01/17/15 135.0 39.65 42.95
HD 150220C00040000 C 02/20/15 40.0 51.70 55.30
HD 150220C00042500 C 02/20/15 42.5 49.05 53.00
HD 150220C00045000 C 02/20/15 45.0 46.65 50.70
HD 150220C00047500 C 02/20/15 47.5 45.00 48.30
HD 150220C00050000 C 02/20/15 50.0 41.65 45.75
HD 150220C00055000 C 02/20/15 55.0 37.75 40.30
HD 150220C00060000 C 02/20/15 60.0 33.00 35.55
HD 150220C00065000 C 02/20/15 65.0 28.15 30.35
HD 150220C00070000 C 02/20/15 70.0 22.10 25.30
HD 150220C00072500 C 02/20/15 72.5 20.75 22.95
HD 150220C00075000 C 02/20/15 75.0 18.50 20.05
HD 150220C00077500 C 02/20/15 77.5 16.15 17.65
HD 150220C00080000 C 02/20/15 80.0 13.70 15.20
HD 150220C00082500 C 02/20/15 82.5 11.65 12.10
HD 150220C00085000 C 02/20/15 85.0 9.55 10.05
HD 150220C00087500 C 02/20/15 87.5 7.65 7.85
HD 150220C00090000 C 02/20/15 90.0 5.90 6.10
HD 150220C00092500 C 02/20/15 92.5 4.40 4.60
HD 150220C00095000 C 02/20/15 95.0 3.15 3.30
HD 150220C00097500 C 02/20/15 97.5 2.20 2.28
HD 150220C00100000 C 02/20/15 100.0 1.43 1.52
HD 150220C00105000 C 02/20/15 105.0 0.56 0.62
HD 150220C00110000 C 02/20/15 110.0 0.20 0.29
HD 150220C00115000 C 02/20/15 115.0 0.06 0.12
HD 150220P00040000 P 02/20/15 40.0 0.00 0.04
HD 150220P00042500 P 02/20/15 42.5 0.01 0.05
HD 150220P00045000 P 02/20/15 45.0 0.02 0.07
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 0.08 0.13
HD 150220P00060000 P 02/20/15 60.0 0.12 0.19
HD 150220P00065000 P 02/20/15 65.0 0.17 0.29
HD 150220P00070000 P 02/20/15 70.0 0.31 0.39
HD 150220P00072500 P 02/20/15 72.5 0.40 0.48
HD 150220P00075000 P 02/20/15 75.0 0.52 0.60
HD 150220P00077500 P 02/20/15 77.5 0.68 0.75
HD 150220P00080000 P 02/20/15 80.0 0.89 0.97
HD 150220P00082500 P 02/20/15 82.5 1.20 1.28
HD 150220P00085000 P 02/20/15 85.0 1.62 1.69
HD 150220P00087500 P 02/20/15 87.5 2.17 2.29
HD 150220P00090000 P 02/20/15 90.0 2.93 3.10
HD 150220P00092500 P 02/20/15 92.5 3.90 4.05
HD 150220P00095000 P 02/20/15 95.0 5.10 5.30
HD 150220P00097500 P 02/20/15 97.5 6.60 6.80
HD 150220P00100000 P 02/20/15 100.0 8.35 8.60
HD 150220P00105000 P 02/20/15 105.0 11.50 12.80
HD 150220P00110000 P 02/20/15 110.0 15.85 17.65
HD 150220P00115000 P 02/20/15 115.0 20.20 22.70
HD 150515C00045000 C 05/15/15 45.0 47.00 50.80
HD 150515C00047500 C 05/15/15 47.5 44.05 48.25
HD 150515C00050000 C 05/15/15 50.0 42.75 45.25
HD 150515C00055000 C 05/15/15 55.0 38.00 40.25
HD 150515C00060000 C 05/15/15 60.0 33.15 35.30
HD 150515C00065000 C 05/15/15 65.0 28.10 30.40
HD 150515C00070000 C 05/15/15 70.0 23.45 25.50
HD 150515C00075000 C 05/15/15 75.0 18.80 20.60
HD 150515C00080000 C 05/15/15 80.0 14.45 14.95
HD 150515C00082500 C 05/15/15 82.5 12.35 12.90
HD 150515C00085000 C 05/15/15 85.0 10.45 10.95
HD 150515C00087500 C 05/15/15 87.5 8.70 8.90
HD 150515C00090000 C 05/15/15 90.0 7.05 7.30
HD 150515C00092500 C 05/15/15 92.5 5.65 5.80
HD 150515C00095000 C 05/15/15 95.0 4.35 4.55
HD 150515C00097500 C 05/15/15 97.5 3.35 3.50
HD 150515C00100000 C 05/15/15 100.0 2.50 2.62
HD 150515C00105000 C 05/15/15 105.0 1.33 1.40
HD 150515C00110000 C 05/15/15 110.0 0.67 0.73
HD 150515C00115000 C 05/15/15 115.0 0.33 0.40
HD 150515C00120000 C 05/15/15 120.0 0.15 0.24
HD 150515C00125000 C 05/15/15 125.0 0.05 0.14
HD 150515P00045000 P 05/15/15 45.0 0.11 0.14
HD 150515P00047500 P 05/15/15 47.5 0.14 0.17
HD 150515P00050000 P 05/15/15 50.0 0.16 0.22
HD 150515P00055000 P 05/15/15 55.0 0.23 0.33
HD 150515P00060000 P 05/15/15 60.0 0.32 0.42
HD 150515P00065000 P 05/15/15 65.0 0.49 0.57
HD 150515P00070000 P 05/15/15 70.0 0.72 0.79
HD 150515P00075000 P 05/15/15 75.0 1.13 1.20
HD 150515P00080000 P 05/15/15 80.0 1.77 1.86
HD 150515P00082500 P 05/15/15 82.5 2.23 2.33
HD 150515P00085000 P 05/15/15 85.0 2.81 2.93
HD 150515P00087500 P 05/15/15 87.5 3.50 3.70
HD 150515P00090000 P 05/15/15 90.0 4.40 4.55
HD 150515P00092500 P 05/15/15 92.5 5.45 5.65
HD 150515P00095000 P 05/15/15 95.0 6.70 6.90
HD 150515P00097500 P 05/15/15 97.5 8.15 8.35
HD 150515P00100000 P 05/15/15 100.0 9.80 10.05
HD 150515P00105000 P 05/15/15 105.0 13.60 13.85
HD 150515P00110000 P 05/15/15 110.0 16.60 18.50
HD 150515P00115000 P 05/15/15 115.0 21.10 23.05
HD 150515P00120000 P 05/15/15 120.0 25.75 27.95
HD 150515P00125000 P 05/15/15 125.0 30.65 32.90
HD 160115C00040000 C 01/15/16 40.0 52.50 55.80
HD 160115C00042500 C 01/15/16 42.5 50.00 53.25
HD 160115C00045000 C 01/15/16 45.0 46.35 51.00
HD 160115C00047500 C 01/15/16 47.5 45.00 48.30
HD 160115C00050000 C 01/15/16 50.0 42.50 45.85
HD 160115C00055000 C 01/15/16 55.0 37.60 40.85
HD 160115C00060000 C 01/15/16 60.0 32.70 36.00
HD 160115C00065000 C 01/15/16 65.0 28.35 30.75
HD 160115C00067500 C 01/15/16 67.5 26.05 28.50
HD 160115C00070000 C 01/15/16 70.0 24.00 26.00
HD 160115C00072500 C 01/15/16 72.5 21.70 23.80
HD 160115C00075000 C 01/15/16 75.0 19.95 20.55
HD 160115C00077500 C 01/15/16 77.5 18.00 18.55
HD 160115C00080000 C 01/15/16 80.0 16.10 16.65
HD 160115C00082500 C 01/15/16 82.5 14.20 14.85
HD 160115C00085000 C 01/15/16 85.0 12.50 13.15
HD 160115C00087500 C 01/15/16 87.5 11.00 11.40
HD 160115C00090000 C 01/15/16 90.0 9.55 9.90
HD 160115C00092500 C 01/15/16 92.5 8.20 8.50
HD 160115C00095000 C 01/15/16 95.0 7.00 7.30
HD 160115C00097500 C 01/15/16 97.5 5.95 6.20
HD 160115C00100000 C 01/15/16 100.0 5.00 5.20
HD 160115C00105000 C 01/15/16 105.0 3.45 3.65
HD 160115C00110000 C 01/15/16 110.0 2.36 2.48
HD 160115C00115000 C 01/15/16 115.0 1.54 1.68
HD 160115C00120000 C 01/15/16 120.0 1.01 1.15
HD 160115C00125000 C 01/15/16 125.0 0.67 0.81
HD 160115C00130000 C 01/15/16 130.0 0.43 0.59
HD 160115P00040000 P 01/15/16 40.0 0.34 0.44
HD 160115P00042500 P 01/15/16 42.5 0.40 0.53
HD 160115P00045000 P 01/15/16 45.0 0.47 0.61
HD 160115P00047500 P 01/15/16 47.5 0.56 0.69
HD 160115P00050000 P 01/15/16 50.0 0.65 0.79
HD 160115P00055000 P 01/15/16 55.0 0.90 1.02
HD 160115P00060000 P 01/15/16 60.0 1.23 1.34
HD 160115P00065000 P 01/15/16 65.0 1.68 1.81
HD 160115P00067500 P 01/15/16 67.5 1.96 2.10
HD 160115P00070000 P 01/15/16 70.0 2.30 2.44
HD 160115P00072500 P 01/15/16 72.5 2.70 2.86
HD 160115P00075000 P 01/15/16 75.0 3.15 3.35
HD 160115P00077500 P 01/15/16 77.5 3.65 3.90
HD 160115P00080000 P 01/15/16 80.0 4.30 4.55
HD 160115P00082500 P 01/15/16 82.5 5.00 5.25
HD 160115P00085000 P 01/15/16 85.0 5.80 6.10
HD 160115P00087500 P 01/15/16 87.5 6.75 7.05
HD 160115P00090000 P 01/15/16 90.0 7.80 8.10
HD 160115P00092500 P 01/15/16 92.5 9.10 9.30
HD 160115P00095000 P 01/15/16 95.0 10.25 10.60
HD 160115P00097500 P 01/15/16 97.5 11.65 12.05
HD 160115P00100000 P 01/15/16 100.0 13.20 13.55
HD 160115P00105000 P 01/15/16 105.0 16.65 17.15
HD 160115P00110000 P 01/15/16 110.0 20.40 20.95
HD 160115P00115000 P 01/15/16 115.0 24.55 25.15
HD 160115P00120000 P 01/15/16 120.0 27.30 29.70
HD 160115P00125000 P 01/15/16 125.0 31.80 34.85
HD 160115P00130000 P 01/15/16 130.0 36.30 39.55
HD 170120C00045000 C 01/20/17 45.0 47.00 50.80
HD 170120C00047500 C 01/20/17 47.5 45.00 48.35
HD 170120C00050000 C 01/20/17 50.0 42.50 45.90
HD 170120C00055000 C 01/20/17 55.0 37.50 41.05
HD 170120C00060000 C 01/20/17 60.0 33.05 36.35
HD 170120C00065000 C 01/20/17 65.0 28.60 32.15
HD 170120C00070000 C 01/20/17 70.0 25.35 26.05
HD 170120C00075000 C 01/20/17 75.0 21.60 22.35
HD 170120C00080000 C 01/20/17 80.0 17.90 18.85
HD 170120C00082500 C 01/20/17 82.5 16.30 17.25
HD 170120C00085000 C 01/20/17 85.0 15.05 15.75
HD 170120C00087500 C 01/20/17 87.5 13.60 14.35
HD 170120C00090000 C 01/20/17 90.0 12.30 13.00
HD 170120C00092500 C 01/20/17 92.5 11.05 11.50
HD 170120C00095000 C 01/20/17 95.0 9.90 10.35
HD 170120C00097500 C 01/20/17 97.5 8.90 9.55
HD 170120C00100000 C 01/20/17 100.0 7.95 8.55
HD 170120C00105000 C 01/20/17 105.0 6.20 6.85
HD 170120C00110000 C 01/20/17 110.0 4.85 5.45
HD 170120C00115000 C 01/20/17 115.0 3.70 4.30
HD 170120C00120000 C 01/20/17 120.0 2.85 3.35
HD 170120C00125000 C 01/20/17 125.0 2.14 2.67
HD 170120C00130000 C 01/20/17 130.0 1.60 2.10
HD 170120C00135000 C 01/20/17 135.0 1.20 1.65
HD 170120C00140000 C 01/20/17 140.0 0.90 1.30
HD 170120P00045000 P 01/20/17 45.0 1.04 1.40
HD 170120P00047500 P 01/20/17 47.5 1.19 1.59
HD 170120P00050000 P 01/20/17 50.0 1.40 1.79
HD 170120P00055000 P 01/20/17 55.0 1.89 2.30
HD 170120P00060000 P 01/20/17 60.0 2.52 2.93
HD 170120P00065000 P 01/20/17 65.0 3.35 3.70
HD 170120P00070000 P 01/20/17 70.0 4.40 4.80
HD 170120P00075000 P 01/20/17 75.0 5.60 6.05
HD 170120P00080000 P 01/20/17 80.0 7.15 7.65
HD 170120P00082500 P 01/20/17 82.5 8.05 8.55
HD 170120P00085000 P 01/20/17 85.0 9.00 9.55
HD 170120P00087500 P 01/20/17 87.5 10.05 10.65
HD 170120P00090000 P 01/20/17 90.0 11.20 11.80
HD 170120P00092500 P 01/20/17 92.5 12.65 13.05
HD 170120P00095000 P 01/20/17 95.0 13.80 14.50
HD 170120P00097500 P 01/20/17 97.5 15.15 15.85
HD 170120P00100000 P 01/20/17 100.0 16.60 17.40
HD 170120P00105000 P 01/20/17 105.0 19.80 20.85
HD 170120P00110000 P 01/20/17 110.0 23.30 24.40
HD 170120P00115000 P 01/20/17 115.0 27.10 27.95
HD 170120P00120000 P 01/20/17 120.0 31.15 32.30
HD 170120P00125000 P 01/20/17 125.0 35.40 36.30
HD 170120P00130000 P 01/20/17 130.0 37.95 41.45
HD 170120P00135000 P 01/20/17 135.0 42.45 45.95
HD 170120P00140000 P 01/20/17 140.0 47.00 50.55

OPRA data is delayed 15 minutes.