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 (2016-09-23)Premium Content

Home Depot Inc (HD)
As of Dec 5 2016 1:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HD 161209C00085000 C 12/09/16 85.0 42.85 46.90
HD 161209C00090000 C 12/09/16 90.0 37.80 42.00
HD 161209C00095000 C 12/09/16 95.0 32.85 36.80
HD 161209C00100000 C 12/09/16 100.0 28.05 32.05
HD 161209C00105000 C 12/09/16 105.0 23.10 27.00
HD 161209C00107000 C 12/09/16 107.0 21.05 25.05
HD 161209C00108000 C 12/09/16 108.0 20.05 24.05
HD 161209C00109000 C 12/09/16 109.0 19.05 23.00
HD 161209C00110000 C 12/09/16 110.0 18.45 21.90
HD 161209C00111000 C 12/09/16 111.0 17.15 20.85
HD 161209C00112000 C 12/09/16 112.0 16.65 19.95
HD 161209C00113000 C 12/09/16 113.0 14.85 17.80
HD 161209C00114000 C 12/09/16 114.0 13.75 16.80
HD 161209C00115000 C 12/09/16 115.0 14.35 15.80
HD 161209C00116000 C 12/09/16 116.0 13.35 15.30
HD 161209C00117000 C 12/09/16 117.0 12.35 15.05
HD 161209C00118000 C 12/09/16 118.0 11.40 12.80
HD 161209C00119000 C 12/09/16 119.0 8.80 11.85
HD 161209C00120000 C 12/09/16 120.0 9.50 10.75
HD 161209C00121000 C 12/09/16 121.0 8.10 9.75
HD 161209C00122000 C 12/09/16 122.0 7.45 9.90
HD 161209C00123000 C 12/09/16 123.0 6.30 8.30
HD 161209C00124000 C 12/09/16 124.0 5.60 6.20
HD 161209C00125000 C 12/09/16 125.0 4.65 5.80
HD 161209C00126000 C 12/09/16 126.0 2.90 4.85
HD 161209C00127000 C 12/09/16 127.0 2.93 3.20
HD 161209C00128000 C 12/09/16 128.0 2.23 2.38
HD 161209C00129000 C 12/09/16 129.0 1.51 1.67
HD 161209C00130000 C 12/09/16 130.0 0.99 1.06
HD 161209C00131000 C 12/09/16 131.0 0.60 0.63
HD 161209C00132000 C 12/09/16 132.0 0.31 0.36
HD 161209C00133000 C 12/09/16 133.0 0.14 0.21
HD 161209C00134000 C 12/09/16 134.0 0.06 0.09
HD 161209C00135000 C 12/09/16 135.0 0.03 0.06
HD 161209C00136000 C 12/09/16 136.0 0.04 0.10
HD 161209C00137000 C 12/09/16 137.0 0.00 0.15
HD 161209C00138000 C 12/09/16 138.0 0.00 0.49
HD 161209C00139000 C 12/09/16 139.0 0.00 0.50
HD 161209C00140000 C 12/09/16 140.0 0.00 0.49
HD 161209C00141000 C 12/09/16 141.0 0.00 0.50
HD 161209C00142000 C 12/09/16 142.0 0.00 0.49
HD 161209C00143000 C 12/09/16 143.0 0.00 0.50
HD 161209C00144000 C 12/09/16 144.0 0.00 0.49
HD 161209C00145000 C 12/09/16 145.0 0.00 0.14
HD 161209C00150000 C 12/09/16 150.0 0.00 0.05
HD 161209C00155000 C 12/09/16 155.0 0.00 0.49
HD 161209C00160000 C 12/09/16 160.0 0.00 0.50
HD 161209C00165000 C 12/09/16 165.0 0.00 0.12
HD 161209C00170000 C 12/09/16 170.0 0.00 0.50
HD 161209C00175000 C 12/09/16 175.0 0.00 0.50
HD 161209P00085000 P 12/09/16 85.0 0.00 0.50
HD 161209P00090000 P 12/09/16 90.0 0.00 0.25
HD 161209P00095000 P 12/09/16 95.0 0.00 0.50
HD 161209P00100000 P 12/09/16 100.0 0.00 0.48
HD 161209P00105000 P 12/09/16 105.0 0.00 0.49
HD 161209P00107000 P 12/09/16 107.0 0.00 0.49
HD 161209P00108000 P 12/09/16 108.0 0.00 0.50
HD 161209P00109000 P 12/09/16 109.0 0.00 0.50
HD 161209P00110000 P 12/09/16 110.0 0.00 0.50
HD 161209P00111000 P 12/09/16 111.0 0.00 0.48
HD 161209P00112000 P 12/09/16 112.0 0.00 0.50
HD 161209P00113000 P 12/09/16 113.0 0.00 0.49
HD 161209P00114000 P 12/09/16 114.0 0.00 0.50
HD 161209P00115000 P 12/09/16 115.0 0.00 0.08
HD 161209P00116000 P 12/09/16 116.0 0.00 0.49
HD 161209P00117000 P 12/09/16 117.0 0.01 0.07
HD 161209P00118000 P 12/09/16 118.0 0.00 0.08
HD 161209P00119000 P 12/09/16 119.0 0.00 0.31
HD 161209P00120000 P 12/09/16 120.0 0.00 0.12
HD 161209P00121000 P 12/09/16 121.0 0.00 0.18
HD 161209P00122000 P 12/09/16 122.0 0.03 0.07
HD 161209P00123000 P 12/09/16 123.0 0.05 0.10
HD 161209P00124000 P 12/09/16 124.0 0.07 0.18
HD 161209P00125000 P 12/09/16 125.0 0.11 0.15
HD 161209P00126000 P 12/09/16 126.0 0.17 0.23
HD 161209P00127000 P 12/09/16 127.0 0.27 0.34
HD 161209P00128000 P 12/09/16 128.0 0.46 0.51
HD 161209P00129000 P 12/09/16 129.0 0.76 0.81
HD 161209P00130000 P 12/09/16 130.0 1.17 1.28
HD 161209P00131000 P 12/09/16 131.0 1.74 1.89
HD 161209P00132000 P 12/09/16 132.0 2.29 2.63
HD 161209P00133000 P 12/09/16 133.0 2.14 3.70
HD 161209P00134000 P 12/09/16 134.0 3.55 4.80
HD 161209P00135000 P 12/09/16 135.0 4.30 6.00
HD 161209P00136000 P 12/09/16 136.0 6.00 6.50
HD 161209P00137000 P 12/09/16 137.0 6.25 7.70
HD 161209P00138000 P 12/09/16 138.0 6.15 8.55
HD 161209P00139000 P 12/09/16 139.0 7.05 9.70
HD 161209P00140000 P 12/09/16 140.0 8.10 11.80
HD 161209P00141000 P 12/09/16 141.0 9.05 11.65
HD 161209P00142000 P 12/09/16 142.0 10.05 12.70
HD 161209P00143000 P 12/09/16 143.0 11.05 13.70
HD 161209P00144000 P 12/09/16 144.0 12.05 14.70
HD 161209P00145000 P 12/09/16 145.0 13.15 15.70
HD 161209P00150000 P 12/09/16 150.0 18.05 21.80
HD 161209P00155000 P 12/09/16 155.0 23.05 26.80
HD 161209P00160000 P 12/09/16 160.0 28.10 31.80
HD 161209P00165000 P 12/09/16 165.0 33.00 37.15
HD 161209P00170000 P 12/09/16 170.0 38.00 42.15
HD 161209P00175000 P 12/09/16 175.0 43.00 47.15
HD 161216C00065000 C 12/16/16 65.0 63.05 66.85
HD 161216C00070000 C 12/16/16 70.0 58.05 61.95
HD 161216C00075000 C 12/16/16 75.0 53.10 56.80
HD 161216C00080000 C 12/16/16 80.0 48.05 51.85
HD 161216C00085000 C 12/16/16 85.0 43.05 46.95
HD 161216C00090000 C 12/16/16 90.0 37.85 42.10
HD 161216C00095000 C 12/16/16 95.0 32.80 37.05
HD 161216C00100000 C 12/16/16 100.0 29.15 31.30
HD 161216C00101000 C 12/16/16 101.0 27.30 30.05
HD 161216C00102000 C 12/16/16 102.0 26.25 29.10
HD 161216C00103000 C 12/16/16 103.0 25.30 28.10
HD 161216C00104000 C 12/16/16 104.0 24.25 27.15
HD 161216C00105000 C 12/16/16 105.0 24.15 26.50
HD 161216C00106000 C 12/16/16 106.0 22.25 25.10
HD 161216C00107000 C 12/16/16 107.0 21.30 24.05
HD 161216C00108000 C 12/16/16 108.0 20.25 23.10
HD 161216C00109000 C 12/16/16 109.0 19.25 22.10
HD 161216C00110000 C 12/16/16 110.0 19.45 21.30
HD 161216C00111000 C 12/16/16 111.0 18.50 21.05
HD 161216C00112000 C 12/16/16 112.0 17.50 19.10
HD 161216C00113000 C 12/16/16 113.0 16.45 17.80
HD 161216C00114000 C 12/16/16 114.0 15.45 16.80
HD 161216C00115000 C 12/16/16 115.0 14.60 15.25
HD 161216C00116000 C 12/16/16 116.0 13.45 14.75
HD 161216C00117000 C 12/16/16 117.0 12.45 13.90
HD 161216C00118000 C 12/16/16 118.0 11.55 12.70
HD 161216C00119000 C 12/16/16 119.0 10.55 11.75
HD 161216C00120000 C 12/16/16 120.0 9.65 10.75
HD 161216C00121000 C 12/16/16 121.0 8.60 9.85
HD 161216C00122000 C 12/16/16 122.0 7.70 8.80
HD 161216C00123000 C 12/16/16 123.0 6.75 7.80
HD 161216C00124000 C 12/16/16 124.0 5.90 6.95
HD 161216C00125000 C 12/16/16 125.0 5.20 5.30
HD 161216C00126000 C 12/16/16 126.0 4.35 4.45
HD 161216C00127000 C 12/16/16 127.0 3.55 3.65
HD 161216C00128000 C 12/16/16 128.0 2.85 2.89
HD 161216C00129000 C 12/16/16 129.0 2.19 2.23
HD 161216C00130000 C 12/16/16 130.0 1.64 1.67
HD 161216C00131000 C 12/16/16 131.0 1.18 1.20
HD 161216C00132000 C 12/16/16 132.0 0.82 0.84
HD 161216C00133000 C 12/16/16 133.0 0.55 0.56
HD 161216C00134000 C 12/16/16 134.0 0.35 0.37
HD 161216C00135000 C 12/16/16 135.0 0.22 0.24
HD 161216C00136000 C 12/16/16 136.0 0.14 0.15
HD 161216C00137000 C 12/16/16 137.0 0.08 0.10
HD 161216C00138000 C 12/16/16 138.0 0.05 0.06
HD 161216C00139000 C 12/16/16 139.0 0.03 0.04
HD 161216C00140000 C 12/16/16 140.0 0.00 0.08
HD 161216C00141000 C 12/16/16 141.0 0.00 0.08
HD 161216C00142000 C 12/16/16 142.0 0.00 0.08
HD 161216C00143000 C 12/16/16 143.0 0.00 0.08
HD 161216C00144000 C 12/16/16 144.0 0.00 0.08
HD 161216C00145000 C 12/16/16 145.0 0.00 0.07
HD 161216C00146000 C 12/16/16 146.0 0.00 0.07
HD 161216C00147000 C 12/16/16 147.0 0.00 0.08
HD 161216C00148000 C 12/16/16 148.0 0.00 0.08
HD 161216C00150000 C 12/16/16 150.0 0.00 0.07
HD 161216C00155000 C 12/16/16 155.0 0.00 0.07
HD 161216C00160000 C 12/16/16 160.0 0.00 0.07
HD 161216C00165000 C 12/16/16 165.0 0.00 0.07
HD 161216C00170000 C 12/16/16 170.0 0.00 0.07
HD 161216C00175000 C 12/16/16 175.0 0.00 0.07
HD 161216C00180000 C 12/16/16 180.0 0.00 0.06
HD 161216C00185000 C 12/16/16 185.0 0.00 0.07
HD 161216C00190000 C 12/16/16 190.0 0.00 0.07
HD 161216P00065000 P 12/16/16 65.0 0.00 0.01
HD 161216P00070000 P 12/16/16 70.0 0.00 0.02
HD 161216P00075000 P 12/16/16 75.0 0.00 0.02
HD 161216P00080000 P 12/16/16 80.0 0.00 0.01
HD 161216P00085000 P 12/16/16 85.0 0.00 0.01
HD 161216P00090000 P 12/16/16 90.0 0.00 0.01
HD 161216P00095000 P 12/16/16 95.0 0.00 0.01
HD 161216P00100000 P 12/16/16 100.0 0.00 0.03
HD 161216P00101000 P 12/16/16 101.0 0.00 0.08
HD 161216P00102000 P 12/16/16 102.0 0.00 0.08
HD 161216P00103000 P 12/16/16 103.0 0.00 0.07
HD 161216P00104000 P 12/16/16 104.0 0.00 0.08
HD 161216P00105000 P 12/16/16 105.0 0.00 0.01
HD 161216P00106000 P 12/16/16 106.0 0.00 0.08
HD 161216P00107000 P 12/16/16 107.0 0.00 0.08
HD 161216P00108000 P 12/16/16 108.0 0.00 0.09
HD 161216P00109000 P 12/16/16 109.0 0.00 0.08
HD 161216P00110000 P 12/16/16 110.0 0.01 0.05
HD 161216P00111000 P 12/16/16 111.0 0.01 0.03
HD 161216P00112000 P 12/16/16 112.0 0.00 0.08
HD 161216P00113000 P 12/16/16 113.0 0.00 0.08
HD 161216P00114000 P 12/16/16 114.0 0.00 0.04
HD 161216P00115000 P 12/16/16 115.0 0.03 0.04
HD 161216P00116000 P 12/16/16 116.0 0.04 0.05
HD 161216P00117000 P 12/16/16 117.0 0.05 0.06
HD 161216P00118000 P 12/16/16 118.0 0.06 0.07
HD 161216P00119000 P 12/16/16 119.0 0.08 0.09
HD 161216P00120000 P 12/16/16 120.0 0.10 0.11
HD 161216P00121000 P 12/16/16 121.0 0.13 0.14
HD 161216P00122000 P 12/16/16 122.0 0.18 0.19
HD 161216P00123000 P 12/16/16 123.0 0.23 0.25
HD 161216P00124000 P 12/16/16 124.0 0.31 0.32
HD 161216P00125000 P 12/16/16 125.0 0.42 0.43
HD 161216P00126000 P 12/16/16 126.0 0.56 0.58
HD 161216P00127000 P 12/16/16 127.0 0.76 0.78
HD 161216P00128000 P 12/16/16 128.0 1.03 1.04
HD 161216P00129000 P 12/16/16 129.0 1.36 1.39
HD 161216P00130000 P 12/16/16 130.0 1.79 1.83
HD 161216P00131000 P 12/16/16 131.0 2.33 2.37
HD 161216P00132000 P 12/16/16 132.0 2.96 3.05
HD 161216P00133000 P 12/16/16 133.0 3.65 3.75
HD 161216P00134000 P 12/16/16 134.0 4.50 4.55
HD 161216P00135000 P 12/16/16 135.0 5.15 5.65
HD 161216P00136000 P 12/16/16 136.0 5.60 6.55
HD 161216P00137000 P 12/16/16 137.0 6.50 7.55
HD 161216P00138000 P 12/16/16 138.0 7.40 8.60
HD 161216P00139000 P 12/16/16 139.0 8.35 9.60
HD 161216P00140000 P 12/16/16 140.0 9.35 10.50
HD 161216P00141000 P 12/16/16 141.0 10.25 11.55
HD 161216P00142000 P 12/16/16 142.0 11.20 12.55
HD 161216P00143000 P 12/16/16 143.0 12.25 13.55
HD 161216P00144000 P 12/16/16 144.0 13.25 14.55
HD 161216P00145000 P 12/16/16 145.0 14.15 15.60
HD 161216P00146000 P 12/16/16 146.0 15.15 16.60
HD 161216P00147000 P 12/16/16 147.0 16.20 17.60
HD 161216P00148000 P 12/16/16 148.0 17.20 18.60
HD 161216P00150000 P 12/16/16 150.0 19.25 20.60
HD 161216P00155000 P 12/16/16 155.0 23.70 25.60
HD 161216P00160000 P 12/16/16 160.0 28.95 30.60
HD 161216P00165000 P 12/16/16 165.0 33.05 36.95
HD 161216P00170000 P 12/16/16 170.0 38.00 41.95
HD 161216P00175000 P 12/16/16 175.0 43.00 46.95
HD 161216P00180000 P 12/16/16 180.0 48.00 51.95
HD 161216P00185000 P 12/16/16 185.0 53.00 56.85
HD 161216P00190000 P 12/16/16 190.0 58.00 61.85
HD 161223C00090000 C 12/23/16 90.0 37.75 42.15
HD 161223C00095000 C 12/23/16 95.0 32.85 37.05
HD 161223C00100000 C 12/23/16 100.0 27.85 32.15
HD 161223C00105000 C 12/23/16 105.0 22.90 27.10
HD 161223C00106000 C 12/23/16 106.0 21.90 26.10
HD 161223C00107000 C 12/23/16 107.0 20.90 25.10
HD 161223C00108000 C 12/23/16 108.0 20.05 24.15
HD 161223C00109000 C 12/23/16 109.0 19.20 23.05
HD 161223C00110000 C 12/23/16 110.0 18.35 22.15
HD 161223C00111000 C 12/23/16 111.0 17.40 21.00
HD 161223C00112000 C 12/23/16 112.0 16.70 19.90
HD 161223C00113000 C 12/23/16 113.0 15.65 19.05
HD 161223C00114000 C 12/23/16 114.0 14.45 18.00
HD 161223C00115000 C 12/23/16 115.0 14.55 16.45
HD 161223C00116000 C 12/23/16 116.0 12.80 16.10
HD 161223C00117000 C 12/23/16 117.0 11.85 14.35
HD 161223C00118000 C 12/23/16 118.0 11.60 14.05
HD 161223C00119000 C 12/23/16 119.0 10.60 12.15
HD 161223C00120000 C 12/23/16 120.0 8.50 11.25
HD 161223C00121000 C 12/23/16 121.0 8.00 11.15
HD 161223C00122000 C 12/23/16 122.0 7.05 9.30
HD 161223C00123000 C 12/23/16 123.0 6.55 8.25
HD 161223C00124000 C 12/23/16 124.0 5.20 7.35
HD 161223C00125000 C 12/23/16 125.0 5.40 6.00
HD 161223C00126000 C 12/23/16 126.0 4.55 4.85
HD 161223C00127000 C 12/23/16 127.0 3.80 4.05
HD 161223C00128000 C 12/23/16 128.0 3.05 3.35
HD 161223C00129000 C 12/23/16 129.0 2.57 2.67
HD 161223C00130000 C 12/23/16 130.0 1.98 2.09
HD 161223C00131000 C 12/23/16 131.0 1.56 1.62
HD 161223C00132000 C 12/23/16 132.0 1.12 1.21
HD 161223C00133000 C 12/23/16 133.0 0.82 0.88
HD 161223C00134000 C 12/23/16 134.0 0.60 0.64
HD 161223C00135000 C 12/23/16 135.0 0.40 0.47
HD 161223C00136000 C 12/23/16 136.0 0.26 0.35
HD 161223C00137000 C 12/23/16 137.0 0.18 0.23
HD 161223C00138000 C 12/23/16 138.0 0.00 0.26
HD 161223C00139000 C 12/23/16 139.0 0.00 0.46
HD 161223C00140000 C 12/23/16 140.0 0.01 0.42
HD 161223C00141000 C 12/23/16 141.0 0.00 0.42
HD 161223C00142000 C 12/23/16 142.0 0.00 0.47
HD 161223C00143000 C 12/23/16 143.0 0.00 0.49
HD 161223C00144000 C 12/23/16 144.0 0.00 0.50
HD 161223C00145000 C 12/23/16 145.0 0.00 0.16
HD 161223P00090000 P 12/23/16 90.0 0.00 0.23
HD 161223P00095000 P 12/23/16 95.0 0.00 0.32
HD 161223P00100000 P 12/23/16 100.0 0.00 0.50
HD 161223P00105000 P 12/23/16 105.0 0.00 0.07
HD 161223P00106000 P 12/23/16 106.0 0.00 0.50
HD 161223P00107000 P 12/23/16 107.0 0.00 0.50
HD 161223P00108000 P 12/23/16 108.0 0.00 0.49
HD 161223P00109000 P 12/23/16 109.0 0.00 0.50
HD 161223P00110000 P 12/23/16 110.0 0.00 0.50
HD 161223P00111000 P 12/23/16 111.0 0.00 0.50
HD 161223P00112000 P 12/23/16 112.0 0.00 0.50
HD 161223P00113000 P 12/23/16 113.0 0.00 0.49
HD 161223P00114000 P 12/23/16 114.0 0.00 0.50
HD 161223P00115000 P 12/23/16 115.0 0.10 0.23
HD 161223P00116000 P 12/23/16 116.0 0.01 0.49
HD 161223P00117000 P 12/23/16 117.0 0.00 0.48
HD 161223P00118000 P 12/23/16 118.0 0.01 0.48
HD 161223P00119000 P 12/23/16 119.0 0.13 0.39
HD 161223P00120000 P 12/23/16 120.0 0.20 0.25
HD 161223P00121000 P 12/23/16 121.0 0.26 0.31
HD 161223P00122000 P 12/23/16 122.0 0.32 0.38
HD 161223P00123000 P 12/23/16 123.0 0.41 0.48
HD 161223P00124000 P 12/23/16 124.0 0.52 0.57
HD 161223P00125000 P 12/23/16 125.0 0.65 0.72
HD 161223P00126000 P 12/23/16 126.0 0.83 0.91
HD 161223P00127000 P 12/23/16 127.0 1.09 1.15
HD 161223P00128000 P 12/23/16 128.0 1.34 1.45
HD 161223P00129000 P 12/23/16 129.0 1.72 1.81
HD 161223P00130000 P 12/23/16 130.0 2.16 2.24
HD 161223P00131000 P 12/23/16 131.0 2.68 2.79
HD 161223P00132000 P 12/23/16 132.0 3.20 3.55
HD 161223P00133000 P 12/23/16 133.0 3.50 4.20
HD 161223P00134000 P 12/23/16 134.0 4.45 5.35
HD 161223P00135000 P 12/23/16 135.0 4.30 5.80
HD 161223P00136000 P 12/23/16 136.0 5.50 7.70
HD 161223P00137000 P 12/23/16 137.0 5.40 7.85
HD 161223P00138000 P 12/23/16 138.0 6.10 9.85
HD 161223P00139000 P 12/23/16 139.0 7.25 10.80
HD 161223P00140000 P 12/23/16 140.0 8.75 12.00
HD 161223P00141000 P 12/23/16 141.0 9.25 12.75
HD 161223P00142000 P 12/23/16 142.0 10.20 13.85
HD 161223P00143000 P 12/23/16 143.0 11.20 14.85
HD 161223P00144000 P 12/23/16 144.0 12.10 15.90
HD 161223P00145000 P 12/23/16 145.0 13.10 16.20
HD 161230C00095000 C 12/30/16 95.0 32.95 36.95
HD 161230C00100000 C 12/30/16 100.0 27.90 31.90
HD 161230C00105000 C 12/30/16 105.0 23.10 26.95
HD 161230C00110000 C 12/30/16 110.0 18.75 22.00
HD 161230C00111000 C 12/30/16 111.0 17.45 20.70
HD 161230C00112000 C 12/30/16 112.0 16.45 19.95
HD 161230C00113000 C 12/30/16 113.0 15.50 19.00
HD 161230C00114000 C 12/30/16 114.0 14.80 18.25
HD 161230C00115000 C 12/30/16 115.0 13.80 17.05
HD 161230C00116000 C 12/30/16 116.0 12.80 16.25
HD 161230C00117000 C 12/30/16 117.0 11.45 15.00
HD 161230C00118000 C 12/30/16 118.0 10.55 14.15
HD 161230C00119000 C 12/30/16 119.0 10.10 13.20
HD 161230C00120000 C 12/30/16 120.0 9.00 12.40
HD 161230C00121000 C 12/30/16 121.0 8.30 10.30
HD 161230C00122000 C 12/30/16 122.0 7.10 10.60
HD 161230C00123000 C 12/30/16 123.0 6.40 9.50
HD 161230C00124000 C 12/30/16 124.0 6.45 7.05
HD 161230C00125000 C 12/30/16 125.0 5.65 5.90
HD 161230C00126000 C 12/30/16 126.0 4.75 5.15
HD 161230C00127000 C 12/30/16 127.0 4.15 4.40
HD 161230C00128000 C 12/30/16 128.0 3.45 3.75
HD 161230C00129000 C 12/30/16 129.0 2.82 3.05
HD 161230C00130000 C 12/30/16 130.0 2.36 2.43
HD 161230C00131000 C 12/30/16 131.0 1.84 1.94
HD 161230C00132000 C 12/30/16 132.0 1.43 1.51
HD 161230C00133000 C 12/30/16 133.0 1.08 1.15
HD 161230C00134000 C 12/30/16 134.0 0.79 0.87
HD 161230C00135000 C 12/30/16 135.0 0.60 0.67
HD 161230C00136000 C 12/30/16 136.0 0.43 0.51
HD 161230C00137000 C 12/30/16 137.0 0.30 0.38
HD 161230C00138000 C 12/30/16 138.0 0.21 0.29
HD 161230C00139000 C 12/30/16 139.0 0.10 0.25
HD 161230C00140000 C 12/30/16 140.0 0.00 0.28
HD 161230C00141000 C 12/30/16 141.0 0.00 0.34
HD 161230C00145000 C 12/30/16 145.0 0.00 0.16
HD 161230P00095000 P 12/30/16 95.0 0.00 0.49
HD 161230P00100000 P 12/30/16 100.0 0.00 0.50
HD 161230P00105000 P 12/30/16 105.0 0.00 0.49
HD 161230P00110000 P 12/30/16 110.0 0.00 0.21
HD 161230P00111000 P 12/30/16 111.0 0.00 0.50
HD 161230P00112000 P 12/30/16 112.0 0.00 0.50
HD 161230P00113000 P 12/30/16 113.0 0.00 0.49
HD 161230P00114000 P 12/30/16 114.0 0.05 0.49
HD 161230P00115000 P 12/30/16 115.0 0.09 0.48
HD 161230P00116000 P 12/30/16 116.0 0.02 0.47
HD 161230P00117000 P 12/30/16 117.0 0.08 0.42
HD 161230P00118000 P 12/30/16 118.0 0.22 0.28
HD 161230P00119000 P 12/30/16 119.0 0.26 0.33
HD 161230P00120000 P 12/30/16 120.0 0.31 0.39
HD 161230P00121000 P 12/30/16 121.0 0.38 0.45
HD 161230P00122000 P 12/30/16 122.0 0.47 0.55
HD 161230P00123000 P 12/30/16 123.0 0.57 0.65
HD 161230P00124000 P 12/30/16 124.0 0.74 0.78
HD 161230P00125000 P 12/30/16 125.0 0.89 0.95
HD 161230P00126000 P 12/30/16 126.0 1.09 1.17
HD 161230P00127000 P 12/30/16 127.0 1.36 1.42
HD 161230P00128000 P 12/30/16 128.0 1.67 1.74
HD 161230P00129000 P 12/30/16 129.0 2.04 2.14
HD 161230P00130000 P 12/30/16 130.0 2.47 2.57
HD 161230P00131000 P 12/30/16 131.0 2.95 3.20
HD 161230P00132000 P 12/30/16 132.0 3.55 3.75
HD 161230P00133000 P 12/30/16 133.0 3.95 4.50
HD 161230P00134000 P 12/30/16 134.0 4.45 6.20
HD 161230P00135000 P 12/30/16 135.0 5.40 5.95
HD 161230P00136000 P 12/30/16 136.0 6.40 7.10
HD 161230P00137000 P 12/30/16 137.0 6.05 8.65
HD 161230P00138000 P 12/30/16 138.0 6.85 10.00
HD 161230P00139000 P 12/30/16 139.0 7.10 10.85
HD 161230P00140000 P 12/30/16 140.0 9.00 11.05
HD 161230P00141000 P 12/30/16 141.0 9.20 12.85
HD 161230P00145000 P 12/30/16 145.0 14.25 15.70
HD 170106C00116000 C 01/06/17 116.0 13.70 15.25
HD 170106C00117000 C 01/06/17 117.0 12.00 14.30
HD 170106C00118000 C 01/06/17 118.0 11.05 14.30
HD 170106C00119000 C 01/06/17 119.0 10.10 13.35
HD 170106C00120000 C 01/06/17 120.0 9.95 11.65
HD 170106C00121000 C 01/06/17 121.0 8.45 11.60
HD 170106C00122000 C 01/06/17 122.0 7.45 10.80
HD 170106C00123000 C 01/06/17 123.0 7.30 8.60
HD 170106C00124000 C 01/06/17 124.0 6.40 8.00
HD 170106C00125000 C 01/06/17 125.0 5.90 6.50
HD 170106C00126000 C 01/06/17 126.0 5.20 5.40
HD 170106C00127000 C 01/06/17 127.0 4.35 4.70
HD 170106C00128000 C 01/06/17 128.0 3.80 4.00
HD 170106C00129000 C 01/06/17 129.0 3.10 3.40
HD 170106C00130000 C 01/06/17 130.0 2.64 2.77
HD 170106C00131000 C 01/06/17 131.0 2.16 2.25
HD 170106C00132000 C 01/06/17 132.0 1.72 1.82
HD 170106C00133000 C 01/06/17 133.0 1.38 1.48
HD 170106C00134000 C 01/06/17 134.0 1.06 1.12
HD 170106C00135000 C 01/06/17 135.0 0.81 0.88
HD 170106C00136000 C 01/06/17 136.0 0.62 0.70
HD 170106C00137000 C 01/06/17 137.0 0.44 0.54
HD 170106C00138000 C 01/06/17 138.0 0.34 0.42
HD 170106C00139000 C 01/06/17 139.0 0.24 0.34
HD 170106C00140000 C 01/06/17 140.0 0.18 0.27
HD 170106C00141000 C 01/06/17 141.0 0.00 0.28
HD 170106C00142000 C 01/06/17 142.0 0.00 0.42
HD 170106C00143000 C 01/06/17 143.0 0.01 0.40
HD 170106C00144000 C 01/06/17 144.0 0.00 0.50
HD 170106C00145000 C 01/06/17 145.0 0.00 0.14
HD 170106P00116000 P 01/06/17 116.0 0.13 0.43
HD 170106P00117000 P 01/06/17 117.0 0.24 0.45
HD 170106P00118000 P 01/06/17 118.0 0.30 0.42
HD 170106P00119000 P 01/06/17 119.0 0.39 0.45
HD 170106P00120000 P 01/06/17 120.0 0.46 0.53
HD 170106P00121000 P 01/06/17 121.0 0.54 0.62
HD 170106P00122000 P 01/06/17 122.0 0.64 0.72
HD 170106P00123000 P 01/06/17 123.0 0.78 0.86
HD 170106P00124000 P 01/06/17 124.0 0.95 1.02
HD 170106P00125000 P 01/06/17 125.0 1.13 1.21
HD 170106P00126000 P 01/06/17 126.0 1.34 1.45
HD 170106P00127000 P 01/06/17 127.0 1.59 1.74
HD 170106P00128000 P 01/06/17 128.0 1.95 2.06
HD 170106P00129000 P 01/06/17 129.0 2.35 2.45
HD 170106P00130000 P 01/06/17 130.0 2.77 2.89
HD 170106P00131000 P 01/06/17 131.0 3.15 3.45
HD 170106P00132000 P 01/06/17 132.0 3.80 4.00
HD 170106P00133000 P 01/06/17 133.0 4.45 4.65
HD 170106P00134000 P 01/06/17 134.0 4.50 6.05
HD 170106P00135000 P 01/06/17 135.0 5.70 6.20
HD 170106P00136000 P 01/06/17 136.0 6.10 7.10
HD 170106P00137000 P 01/06/17 137.0 5.50 8.00
HD 170106P00138000 P 01/06/17 138.0 7.25 10.15
HD 170106P00139000 P 01/06/17 139.0 7.30 11.10
HD 170106P00140000 P 01/06/17 140.0 8.60 11.95
HD 170106P00141000 P 01/06/17 141.0 9.25 12.25
HD 170106P00142000 P 01/06/17 142.0 10.25 13.85
HD 170106P00143000 P 01/06/17 143.0 11.20 14.90
HD 170106P00144000 P 01/06/17 144.0 12.20 15.85
HD 170106P00145000 P 01/06/17 145.0 14.25 15.75
HD 170113C00116000 C 01/13/17 116.0 13.85 15.25
HD 170113C00117000 C 01/13/17 117.0 12.50 14.40
HD 170113C00118000 C 01/13/17 118.0 11.45 14.20
HD 170113C00119000 C 01/13/17 119.0 11.20 12.60
HD 170113C00120000 C 01/13/17 120.0 10.30 11.00
HD 170113C00121000 C 01/13/17 121.0 8.65 11.75
HD 170113C00122000 C 01/13/17 122.0 7.70 10.95
HD 170113C00123000 C 01/13/17 123.0 7.70 10.05
HD 170113C00124000 C 01/13/17 124.0 6.10 8.30
HD 170113C00125000 C 01/13/17 125.0 5.45 7.35
HD 170113C00126000 C 01/13/17 126.0 5.50 5.80
HD 170113C00127000 C 01/13/17 127.0 4.80 5.00
HD 170113C00128000 C 01/13/17 128.0 4.10 4.40
HD 170113C00129000 C 01/13/17 129.0 3.55 3.80
HD 170113C00130000 C 01/13/17 130.0 2.99 3.15
HD 170113C00131000 C 01/13/17 131.0 2.48 2.62
HD 170113C00132000 C 01/13/17 132.0 2.06 2.17
HD 170113C00133000 C 01/13/17 133.0 1.68 1.75
HD 170113C00134000 C 01/13/17 134.0 1.35 1.41
HD 170113C00135000 C 01/13/17 135.0 1.07 1.12
HD 170113C00136000 C 01/13/17 136.0 0.84 0.92
HD 170113C00137000 C 01/13/17 137.0 0.65 0.74
HD 170113C00138000 C 01/13/17 138.0 0.49 0.59
HD 170113C00139000 C 01/13/17 139.0 0.38 0.47
HD 170113C00140000 C 01/13/17 140.0 0.23 0.43
HD 170113C00141000 C 01/13/17 141.0 0.12 0.43
HD 170113C00142000 C 01/13/17 142.0 0.00 0.47
HD 170113C00143000 C 01/13/17 143.0 0.00 0.49
HD 170113C00144000 C 01/13/17 144.0 0.01 0.48
HD 170113C00145000 C 01/13/17 145.0 0.00 0.14
HD 170113C00146000 C 01/13/17 146.0 0.00 0.50
HD 170113C00147000 C 01/13/17 147.0 0.00 0.50
HD 170113C00148000 C 01/13/17 148.0 0.00 0.50
HD 170113C00149000 C 01/13/17 149.0 0.00 0.50
HD 170113P00116000 P 01/13/17 116.0 0.32 0.47
HD 170113P00117000 P 01/13/17 117.0 0.38 0.48
HD 170113P00118000 P 01/13/17 118.0 0.44 0.54
HD 170113P00119000 P 01/13/17 119.0 0.52 0.62
HD 170113P00120000 P 01/13/17 120.0 0.61 0.71
HD 170113P00121000 P 01/13/17 121.0 0.72 0.81
HD 170113P00122000 P 01/13/17 122.0 0.85 0.94
HD 170113P00123000 P 01/13/17 123.0 1.01 1.11
HD 170113P00124000 P 01/13/17 124.0 1.19 1.27
HD 170113P00125000 P 01/13/17 125.0 1.40 1.50
HD 170113P00126000 P 01/13/17 126.0 1.64 1.75
HD 170113P00127000 P 01/13/17 127.0 1.96 2.04
HD 170113P00128000 P 01/13/17 128.0 2.28 2.38
HD 170113P00129000 P 01/13/17 129.0 2.70 2.76
HD 170113P00130000 P 01/13/17 130.0 3.10 3.30
HD 170113P00131000 P 01/13/17 131.0 3.50 3.85
HD 170113P00132000 P 01/13/17 132.0 4.05 4.35
HD 170113P00133000 P 01/13/17 133.0 4.60 4.95
HD 170113P00134000 P 01/13/17 134.0 4.90 5.85
HD 170113P00135000 P 01/13/17 135.0 5.50 6.40
HD 170113P00136000 P 01/13/17 136.0 4.90 7.40
HD 170113P00137000 P 01/13/17 137.0 6.10 9.55
HD 170113P00138000 P 01/13/17 138.0 6.80 10.35
HD 170113P00139000 P 01/13/17 139.0 7.70 11.10
HD 170113P00140000 P 01/13/17 140.0 8.25 12.00
HD 170113P00141000 P 01/13/17 141.0 9.30 13.00
HD 170113P00142000 P 01/13/17 142.0 10.40 13.90
HD 170113P00143000 P 01/13/17 143.0 11.25 14.85
HD 170113P00144000 P 01/13/17 144.0 12.15 15.75
HD 170113P00145000 P 01/13/17 145.0 13.20 16.80
HD 170113P00146000 P 01/13/17 146.0 14.25 17.75
HD 170113P00147000 P 01/13/17 147.0 15.20 18.80
HD 170113P00148000 P 01/13/17 148.0 16.15 19.55
HD 170113P00149000 P 01/13/17 149.0 18.25 19.70
HD 170120C00045000 C 01/20/17 45.0 82.65 87.00
HD 170120C00047500 C 01/20/17 47.5 80.30 84.50
HD 170120C00050000 C 01/20/17 50.0 78.00 81.85
HD 170120C00055000 C 01/20/17 55.0 72.95 76.70
HD 170120C00060000 C 01/20/17 60.0 68.30 71.90
HD 170120C00065000 C 01/20/17 65.0 62.90 67.15
HD 170120C00070000 C 01/20/17 70.0 58.65 62.05
HD 170120C00075000 C 01/20/17 75.0 53.60 57.10
HD 170120C00080000 C 01/20/17 80.0 48.65 52.05
HD 170120C00082500 C 01/20/17 82.5 46.15 49.60
HD 170120C00085000 C 01/20/17 85.0 43.65 47.10
HD 170120C00087500 C 01/20/17 87.5 41.15 44.55
HD 170120C00090000 C 01/20/17 90.0 38.70 42.10
HD 170120C00092500 C 01/20/17 92.5 36.25 39.70
HD 170120C00095000 C 01/20/17 95.0 33.70 36.30
HD 170120C00097500 C 01/20/17 97.5 31.90 33.45
HD 170120C00100000 C 01/20/17 100.0 29.40 31.00
HD 170120C00105000 C 01/20/17 105.0 24.40 26.05
HD 170120C00110000 C 01/20/17 110.0 19.85 20.65
HD 170120C00115000 C 01/20/17 115.0 15.15 15.45
HD 170120C00120000 C 01/20/17 120.0 10.70 10.80
HD 170120C00125000 C 01/20/17 125.0 6.60 6.70
HD 170120C00130000 C 01/20/17 130.0 3.35 3.40
HD 170120C00135000 C 01/20/17 135.0 1.31 1.34
HD 170120C00140000 C 01/20/17 140.0 0.40 0.42
HD 170120C00145000 C 01/20/17 145.0 0.10 0.12
HD 170120C00150000 C 01/20/17 150.0 0.01 0.04
HD 170120C00155000 C 01/20/17 155.0 0.00 0.06
HD 170120C00160000 C 01/20/17 160.0 0.00 0.05
HD 170120C00165000 C 01/20/17 165.0 0.00 0.02
HD 170120C00170000 C 01/20/17 170.0 0.00 0.05
HD 170120C00175000 C 01/20/17 175.0 0.00 0.03
HD 170120C00180000 C 01/20/17 180.0 0.00 0.03
HD 170120C00185000 C 01/20/17 185.0 0.00 0.03
HD 170120C00190000 C 01/20/17 190.0 0.00 0.02
HD 170120P00045000 P 01/20/17 45.0 0.00 0.03
HD 170120P00047500 P 01/20/17 47.5 0.00 0.03
HD 170120P00050000 P 01/20/17 50.0 0.00 0.03
HD 170120P00055000 P 01/20/17 55.0 0.00 0.02
HD 170120P00060000 P 01/20/17 60.0 0.00 0.02
HD 170120P00065000 P 01/20/17 65.0 0.00 0.01
HD 170120P00070000 P 01/20/17 70.0 0.00 0.01
HD 170120P00075000 P 01/20/17 75.0 0.00 0.02
HD 170120P00080000 P 01/20/17 80.0 0.01 0.03
HD 170120P00082500 P 01/20/17 82.5 0.02 0.05
HD 170120P00085000 P 01/20/17 85.0 0.03 0.10
HD 170120P00087500 P 01/20/17 87.5 0.00 0.10
HD 170120P00090000 P 01/20/17 90.0 0.00 0.11
HD 170120P00092500 P 01/20/17 92.5 0.01 0.12
HD 170120P00095000 P 01/20/17 95.0 0.05 0.12
HD 170120P00097500 P 01/20/17 97.5 0.09 0.10
HD 170120P00100000 P 01/20/17 100.0 0.10 0.12
HD 170120P00105000 P 01/20/17 105.0 0.16 0.17
HD 170120P00110000 P 01/20/17 110.0 0.25 0.26
HD 170120P00115000 P 01/20/17 115.0 0.42 0.43
HD 170120P00120000 P 01/20/17 120.0 0.80 0.83
HD 170120P00125000 P 01/20/17 125.0 1.66 1.69
HD 170120P00130000 P 01/20/17 130.0 3.35 3.45
HD 170120P00135000 P 01/20/17 135.0 6.30 6.40
HD 170120P00140000 P 01/20/17 140.0 10.15 10.75
HD 170120P00145000 P 01/20/17 145.0 14.40 15.55
HD 170120P00150000 P 01/20/17 150.0 19.25 20.60
HD 170120P00155000 P 01/20/17 155.0 23.95 25.90
HD 170120P00160000 P 01/20/17 160.0 28.70 30.75
HD 170120P00165000 P 01/20/17 165.0 33.00 36.85
HD 170120P00170000 P 01/20/17 170.0 38.00 41.80
HD 170120P00175000 P 01/20/17 175.0 43.05 46.75
HD 170120P00180000 P 01/20/17 180.0 48.05 51.75
HD 170120P00185000 P 01/20/17 185.0 53.00 56.70
HD 170120P00190000 P 01/20/17 190.0 58.00 61.80
HD 170217C00065000 C 02/17/17 65.0 63.60 67.05
HD 170217C00070000 C 02/17/17 70.0 58.70 62.10
HD 170217C00075000 C 02/17/17 75.0 53.70 57.05
HD 170217C00080000 C 02/17/17 80.0 48.70 52.20
HD 170217C00085000 C 02/17/17 85.0 43.75 47.20
HD 170217C00090000 C 02/17/17 90.0 38.85 41.40
HD 170217C00095000 C 02/17/17 95.0 33.85 36.50
HD 170217C00100000 C 02/17/17 100.0 28.65 32.25
HD 170217C00105000 C 02/17/17 105.0 24.10 27.35
HD 170217C00110000 C 02/17/17 110.0 20.35 21.35
HD 170217C00115000 C 02/17/17 115.0 15.65 16.20
HD 170217C00120000 C 02/17/17 120.0 11.45 11.55
HD 170217C00125000 C 02/17/17 125.0 7.55 7.65
HD 170217C00130000 C 02/17/17 130.0 4.40 4.50
HD 170217C00135000 C 02/17/17 135.0 2.23 2.27
HD 170217C00140000 C 02/17/17 140.0 0.98 1.00
HD 170217C00145000 C 02/17/17 145.0 0.37 0.39
HD 170217C00150000 C 02/17/17 150.0 0.13 0.14
HD 170217C00155000 C 02/17/17 155.0 0.04 0.12
HD 170217C00160000 C 02/17/17 160.0 0.00 0.08
HD 170217C00165000 C 02/17/17 165.0 0.00 0.07
HD 170217C00170000 C 02/17/17 170.0 0.00 0.07
HD 170217C00175000 C 02/17/17 175.0 0.00 0.05
HD 170217C00180000 C 02/17/17 180.0 0.00 0.04
HD 170217C00185000 C 02/17/17 185.0 0.00 0.05
HD 170217C00190000 C 02/17/17 190.0 0.00 0.04
HD 170217P00065000 P 02/17/17 65.0 0.01 0.05
HD 170217P00070000 P 02/17/17 70.0 0.00 0.09
HD 170217P00075000 P 02/17/17 75.0 0.00 0.11
HD 170217P00080000 P 02/17/17 80.0 0.03 0.13
HD 170217P00085000 P 02/17/17 85.0 0.02 0.15
HD 170217P00090000 P 02/17/17 90.0 0.12 0.13
HD 170217P00095000 P 02/17/17 95.0 0.16 0.17
HD 170217P00100000 P 02/17/17 100.0 0.23 0.24
HD 170217P00105000 P 02/17/17 105.0 0.33 0.34
HD 170217P00110000 P 02/17/17 110.0 0.50 0.52
HD 170217P00115000 P 02/17/17 115.0 0.83 0.85
HD 170217P00120000 P 02/17/17 120.0 1.44 1.45
HD 170217P00125000 P 02/17/17 125.0 2.52 2.56
HD 170217P00130000 P 02/17/17 130.0 4.35 4.40
HD 170217P00135000 P 02/17/17 135.0 7.15 7.25
HD 170217P00140000 P 02/17/17 140.0 10.45 11.15
HD 170217P00145000 P 02/17/17 145.0 14.55 15.90
HD 170217P00150000 P 02/17/17 150.0 19.60 20.50
HD 170217P00155000 P 02/17/17 155.0 23.15 26.70
HD 170217P00160000 P 02/17/17 160.0 28.05 31.80
HD 170217P00165000 P 02/17/17 165.0 33.10 36.80
HD 170217P00170000 P 02/17/17 170.0 38.15 41.90
HD 170217P00175000 P 02/17/17 175.0 43.15 46.85
HD 170217P00180000 P 02/17/17 180.0 48.00 51.40
HD 170217P00185000 P 02/17/17 185.0 53.00 56.40
HD 170217P00190000 P 02/17/17 190.0 58.00 61.40
HD 170519C00065000 C 05/19/17 65.0 63.65 67.10
HD 170519C00070000 C 05/19/17 70.0 58.75 62.20
HD 170519C00075000 C 05/19/17 75.0 53.75 56.45
HD 170519C00080000 C 05/19/17 80.0 48.80 51.50
HD 170519C00085000 C 05/19/17 85.0 43.90 47.45
HD 170519C00090000 C 05/19/17 90.0 39.05 42.35
HD 170519C00095000 C 05/19/17 95.0 34.20 37.50
HD 170519C00100000 C 05/19/17 100.0 30.30 31.60
HD 170519C00105000 C 05/19/17 105.0 25.65 26.95
HD 170519C00110000 C 05/19/17 110.0 21.15 22.40
HD 170519C00115000 C 05/19/17 115.0 17.05 18.15
HD 170519C00120000 C 05/19/17 120.0 13.25 13.35
HD 170519C00125000 C 05/19/17 125.0 9.75 9.85
HD 170519C00130000 C 05/19/17 130.0 6.75 6.85
HD 170519C00135000 C 05/19/17 135.0 4.40 4.45
HD 170519C00140000 C 05/19/17 140.0 2.64 2.69
HD 170519C00145000 C 05/19/17 145.0 1.46 1.51
HD 170519C00150000 C 05/19/17 150.0 0.76 0.78
HD 170519C00155000 C 05/19/17 155.0 0.37 0.38
HD 170519C00160000 C 05/19/17 160.0 0.17 0.18
HD 170519C00165000 C 05/19/17 165.0 0.08 0.09
HD 170519C00170000 C 05/19/17 170.0 0.00 0.08
HD 170519C00175000 C 05/19/17 175.0 0.00 0.06
HD 170519C00180000 C 05/19/17 180.0 0.00 0.07
HD 170519C00185000 C 05/19/17 185.0 0.00 0.05
HD 170519C00190000 C 05/19/17 190.0 0.00 0.05
HD 170519P00065000 P 05/19/17 65.0 0.08 0.21
HD 170519P00070000 P 05/19/17 70.0 0.11 0.24
HD 170519P00075000 P 05/19/17 75.0 0.17 0.18
HD 170519P00080000 P 05/19/17 80.0 0.24 0.25
HD 170519P00085000 P 05/19/17 85.0 0.32 0.33
HD 170519P00090000 P 05/19/17 90.0 0.45 0.46
HD 170519P00095000 P 05/19/17 95.0 0.62 0.64
HD 170519P00100000 P 05/19/17 100.0 0.86 0.89
HD 170519P00105000 P 05/19/17 105.0 1.22 1.25
HD 170519P00110000 P 05/19/17 110.0 1.74 1.77
HD 170519P00115000 P 05/19/17 115.0 2.50 2.55
HD 170519P00120000 P 05/19/17 120.0 3.55 3.65
HD 170519P00125000 P 05/19/17 125.0 5.05 5.15
HD 170519P00130000 P 05/19/17 130.0 7.10 7.15
HD 170519P00135000 P 05/19/17 135.0 9.70 9.80
HD 170519P00140000 P 05/19/17 140.0 13.00 13.15
HD 170519P00145000 P 05/19/17 145.0 16.25 17.20
HD 170519P00150000 P 05/19/17 150.0 20.15 21.55
HD 170519P00155000 P 05/19/17 155.0 24.75 26.30
HD 170519P00160000 P 05/19/17 160.0 28.65 32.25
HD 170519P00165000 P 05/19/17 165.0 33.55 37.10
HD 170519P00170000 P 05/19/17 170.0 38.65 42.10
HD 170519P00175000 P 05/19/17 175.0 43.50 47.10
HD 170519P00180000 P 05/19/17 180.0 48.45 52.00
HD 170519P00185000 P 05/19/17 185.0 53.45 57.05
HD 170519P00190000 P 05/19/17 190.0 58.45 61.60
HD 170616C00065000 C 06/16/17 65.0 63.00 67.05
HD 170616C00070000 C 06/16/17 70.0 58.15 62.05
HD 170616C00075000 C 06/16/17 75.0 53.35 57.40
HD 170616C00080000 C 06/16/17 80.0 48.30 52.40
HD 170616C00085000 C 06/16/17 85.0 43.55 47.30
HD 170616C00090000 C 06/16/17 90.0 38.55 42.45
HD 170616C00095000 C 06/16/17 95.0 33.90 37.60
HD 170616C00100000 C 06/16/17 100.0 30.35 31.80
HD 170616C00105000 C 06/16/17 105.0 25.85 27.20
HD 170616C00110000 C 06/16/17 110.0 21.40 22.70
HD 170616C00115000 C 06/16/17 115.0 17.40 18.40
HD 170616C00120000 C 06/16/17 120.0 13.45 14.50
HD 170616C00125000 C 06/16/17 125.0 10.05 10.30
HD 170616C00130000 C 06/16/17 130.0 7.10 7.30
HD 170616C00135000 C 06/16/17 135.0 4.70 4.95
HD 170616C00140000 C 06/16/17 140.0 2.96 3.15
HD 170616C00145000 C 06/16/17 145.0 1.72 1.88
HD 170616C00150000 C 06/16/17 150.0 0.93 1.08
HD 170616C00155000 C 06/16/17 155.0 0.46 0.61
HD 170616C00160000 C 06/16/17 160.0 0.20 0.33
HD 170616C00165000 C 06/16/17 165.0 0.07 0.18
HD 170616C00170000 C 06/16/17 170.0 0.01 0.09
HD 170616C00175000 C 06/16/17 175.0 0.00 0.08
HD 170616C00180000 C 06/16/17 180.0 0.00 0.08
HD 170616C00185000 C 06/16/17 185.0 0.00 0.08
HD 170616C00190000 C 06/16/17 190.0 0.00 0.07
HD 170616C00195000 C 06/16/17 195.0 0.00 0.06
HD 170616C00200000 C 06/16/17 200.0 0.00 0.04
HD 170616P00065000 P 06/16/17 65.0 0.14 0.27
HD 170616P00070000 P 06/16/17 70.0 0.20 0.33
HD 170616P00075000 P 06/16/17 75.0 0.26 0.40
HD 170616P00080000 P 06/16/17 80.0 0.35 0.50
HD 170616P00085000 P 06/16/17 85.0 0.47 0.63
HD 170616P00090000 P 06/16/17 90.0 0.63 0.78
HD 170616P00095000 P 06/16/17 95.0 0.85 1.02
HD 170616P00100000 P 06/16/17 100.0 1.15 1.32
HD 170616P00105000 P 06/16/17 105.0 1.58 1.74
HD 170616P00110000 P 06/16/17 110.0 2.20 2.36
HD 170616P00115000 P 06/16/17 115.0 3.05 3.25
HD 170616P00120000 P 06/16/17 120.0 4.30 4.40
HD 170616P00125000 P 06/16/17 125.0 5.80 5.95
HD 170616P00130000 P 06/16/17 130.0 7.90 8.05
HD 170616P00135000 P 06/16/17 135.0 10.55 10.80
HD 170616P00140000 P 06/16/17 140.0 13.75 14.05
HD 170616P00145000 P 06/16/17 145.0 17.30 17.95
HD 170616P00150000 P 06/16/17 150.0 20.75 22.20
HD 170616P00155000 P 06/16/17 155.0 25.20 26.90
HD 170616P00160000 P 06/16/17 160.0 29.05 32.70
HD 170616P00165000 P 06/16/17 165.0 33.85 37.55
HD 170616P00170000 P 06/16/17 170.0 38.85 42.40
HD 170616P00175000 P 06/16/17 175.0 43.70 47.40
HD 170616P00180000 P 06/16/17 180.0 48.70 52.35
HD 170616P00185000 P 06/16/17 185.0 53.70 57.25
HD 170616P00190000 P 06/16/17 190.0 58.70 62.20
HD 170616P00195000 P 06/16/17 195.0 63.50 67.30
HD 170616P00200000 P 06/16/17 200.0 68.50 72.10
HD 180119C00060000 C 01/19/18 60.0 67.55 72.45
HD 180119C00065000 C 01/19/18 65.0 62.55 67.50
HD 180119C00070000 C 01/19/18 70.0 58.00 62.95
HD 180119C00075000 C 01/19/18 75.0 53.00 57.95
HD 180119C00080000 C 01/19/18 80.0 48.00 52.15
HD 180119C00085000 C 01/19/18 85.0 43.60 48.45
HD 180119C00090000 C 01/19/18 90.0 40.70 44.35
HD 180119C00095000 C 01/19/18 95.0 35.10 39.50
HD 180119C00100000 C 01/19/18 100.0 30.95 33.40
HD 180119C00105000 C 01/19/18 105.0 26.80 29.15
HD 180119C00110000 C 01/19/18 110.0 22.70 25.15
HD 180119C00115000 C 01/19/18 115.0 19.40 21.40
HD 180119C00120000 C 01/19/18 120.0 16.75 17.20
HD 180119C00125000 C 01/19/18 125.0 13.65 13.90
HD 180119C00130000 C 01/19/18 130.0 10.85 11.15
HD 180119C00135000 C 01/19/18 135.0 8.45 8.70
HD 180119C00140000 C 01/19/18 140.0 6.45 6.65
HD 180119C00145000 C 01/19/18 145.0 4.75 4.95
HD 180119C00150000 C 01/19/18 150.0 3.45 3.60
HD 180119C00155000 C 01/19/18 155.0 2.44 2.56
HD 180119C00160000 C 01/19/18 160.0 1.68 1.79
HD 180119C00165000 C 01/19/18 165.0 1.12 1.25
HD 180119C00170000 C 01/19/18 170.0 0.73 0.88
HD 180119C00175000 C 01/19/18 175.0 0.46 0.59
HD 180119C00180000 C 01/19/18 180.0 0.30 0.40
HD 180119C00185000 C 01/19/18 185.0 0.17 0.27
HD 180119C00190000 C 01/19/18 190.0 0.12 0.18
HD 180119C00195000 C 01/19/18 195.0 0.07 0.11
HD 180119C00200000 C 01/19/18 200.0 0.03 0.08
HD 180119P00060000 P 01/19/18 60.0 0.59 0.73
HD 180119P00065000 P 01/19/18 65.0 0.76 0.88
HD 180119P00070000 P 01/19/18 70.0 0.96 1.10
HD 180119P00075000 P 01/19/18 75.0 1.20 1.34
HD 180119P00080000 P 01/19/18 80.0 1.49 1.63
HD 180119P00085000 P 01/19/18 85.0 1.83 1.98
HD 180119P00090000 P 01/19/18 90.0 2.26 2.42
HD 180119P00095000 P 01/19/18 95.0 2.87 2.95
HD 180119P00100000 P 01/19/18 100.0 3.50 3.65
HD 180119P00105000 P 01/19/18 105.0 4.35 4.45
HD 180119P00110000 P 01/19/18 110.0 5.35 5.45
HD 180119P00115000 P 01/19/18 115.0 6.60 6.75
HD 180119P00120000 P 01/19/18 120.0 8.15 8.35
HD 180119P00125000 P 01/19/18 125.0 10.05 10.20
HD 180119P00130000 P 01/19/18 130.0 12.20 12.45
HD 180119P00135000 P 01/19/18 135.0 14.75 15.05
HD 180119P00140000 P 01/19/18 140.0 17.70 18.00
HD 180119P00145000 P 01/19/18 145.0 21.00 21.30
HD 180119P00150000 P 01/19/18 150.0 24.65 24.95
HD 180119P00155000 P 01/19/18 155.0 26.75 29.15
HD 180119P00160000 P 01/19/18 160.0 31.05 33.45
HD 180119P00165000 P 01/19/18 165.0 34.85 39.00
HD 180119P00170000 P 01/19/18 170.0 39.00 43.45
HD 180119P00175000 P 01/19/18 175.0 43.50 48.00
HD 180119P00180000 P 01/19/18 180.0 48.50 52.95
HD 180119P00185000 P 01/19/18 185.0 53.50 57.95
HD 180119P00190000 P 01/19/18 190.0 58.50 62.90
HD 180119P00195000 P 01/19/18 195.0 63.00 67.50
HD 180119P00200000 P 01/19/18 200.0 68.00 72.50
HD 190118C00065000 C 01/18/19 65.0 62.70 67.45
HD 190118C00070000 C 01/18/19 70.0 58.00 62.95
HD 190118C00075000 C 01/18/19 75.0 53.00 57.50
HD 190118C00080000 C 01/18/19 80.0 50.95 52.05
HD 190118C00085000 C 01/18/19 85.0 46.15 48.00
HD 190118C00090000 C 01/18/19 90.0 40.95 43.85
HD 190118C00095000 C 01/18/19 95.0 36.75 39.65
HD 190118C00100000 C 01/18/19 100.0 32.70 35.70
HD 190118C00105000 C 01/18/19 105.0 29.00 31.95
HD 190118C00110000 C 01/18/19 110.0 25.35 28.35
HD 190118C00115000 C 01/18/19 115.0 21.95 25.05
HD 190118C00120000 C 01/18/19 120.0 19.45 21.70
HD 190118C00125000 C 01/18/19 125.0 16.40 18.80
HD 190118C00130000 C 01/18/19 130.0 14.75 15.50
HD 190118C00135000 C 01/18/19 135.0 12.10 12.95
HD 190118C00140000 C 01/18/19 140.0 10.30 10.80
HD 190118C00145000 C 01/18/19 145.0 8.50 8.95
HD 190118C00150000 C 01/18/19 150.0 7.10 7.40
HD 190118C00155000 C 01/18/19 155.0 5.60 6.00
HD 190118C00160000 C 01/18/19 160.0 4.45 4.85
HD 190118C00165000 C 01/18/19 165.0 3.50 3.90
HD 190118C00170000 C 01/18/19 170.0 2.70 3.10
HD 190118C00175000 C 01/18/19 175.0 2.08 2.51
HD 190118C00180000 C 01/18/19 180.0 1.52 2.20
HD 190118C00185000 C 01/18/19 185.0 1.11 1.68
HD 190118C00190000 C 01/18/19 190.0 0.77 1.47
HD 190118P00065000 P 01/18/19 65.0 1.37 2.00
HD 190118P00070000 P 01/18/19 70.0 1.78 2.77
HD 190118P00075000 P 01/18/19 75.0 2.01 3.20
HD 190118P00080000 P 01/18/19 80.0 2.62 3.75
HD 190118P00085000 P 01/18/19 85.0 3.30 4.40
HD 190118P00090000 P 01/18/19 90.0 4.10 5.20
HD 190118P00095000 P 01/18/19 95.0 5.15 5.85
HD 190118P00100000 P 01/18/19 100.0 6.20 6.90
HD 190118P00105000 P 01/18/19 105.0 7.45 8.15
HD 190118P00110000 P 01/18/19 110.0 8.85 9.55
HD 190118P00115000 P 01/18/19 115.0 10.45 11.25
HD 190118P00120000 P 01/18/19 120.0 12.40 13.00
HD 190118P00125000 P 01/18/19 125.0 14.55 15.10
HD 190118P00130000 P 01/18/19 130.0 15.85 17.55
HD 190118P00135000 P 01/18/19 135.0 18.40 20.10
HD 190118P00140000 P 01/18/19 140.0 20.80 22.90
HD 190118P00145000 P 01/18/19 145.0 23.85 26.45
HD 190118P00150000 P 01/18/19 150.0 26.90 29.85
HD 190118P00155000 P 01/18/19 155.0 30.55 33.00
HD 190118P00160000 P 01/18/19 160.0 34.10 37.55
HD 190118P00165000 P 01/18/19 165.0 38.00 41.45
HD 190118P00170000 P 01/18/19 170.0 42.20 45.45
HD 190118P00175000 P 01/18/19 175.0 46.40 49.75
HD 190118P00180000 P 01/18/19 180.0 50.80 54.10
HD 190118P00185000 P 01/18/19 185.0 54.50 59.00
HD 190118P00190000 P 01/18/19 190.0 59.05 63.50

OPRA data is delayed 15 minutes.