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 (2017-02-10)Premium Content

Hartford Financial Services Group Inc (HIG)
As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIG 170428C00040000 C 04/28/17 40.0 5.25 9.80
HIG 170428C00040500 C 04/28/17 40.5 6.25 8.55
HIG 170428C00041000 C 04/28/17 41.0 4.70 8.80
HIG 170428C00041500 C 04/28/17 41.5 4.40 8.30
HIG 170428C00042000 C 04/28/17 42.0 3.90 7.80
HIG 170428C00042500 C 04/28/17 42.5 4.05 6.90
HIG 170428C00043000 C 04/28/17 43.0 3.10 6.20
HIG 170428C00043500 C 04/28/17 43.5 3.55 4.70
HIG 170428C00044000 C 04/28/17 44.0 3.25 4.20
HIG 170428C00044500 C 04/28/17 44.5 2.99 3.65
HIG 170428C00045000 C 04/28/17 45.0 2.56 2.94
HIG 170428C00045500 C 04/28/17 45.5 2.06 2.66
HIG 170428C00046000 C 04/28/17 46.0 1.83 2.21
HIG 170428C00046500 C 04/28/17 46.5 1.47 2.02
HIG 170428C00047000 C 04/28/17 47.0 1.20 1.52
HIG 170428C00047500 C 04/28/17 47.5 0.92 1.30
HIG 170428C00048000 C 04/28/17 48.0 0.59 1.02
HIG 170428C00048500 C 04/28/17 48.5 0.52 0.75
HIG 170428C00049000 C 04/28/17 49.0 0.41 0.58
HIG 170428C00049500 C 04/28/17 49.5 0.28 0.45
HIG 170428C00050000 C 04/28/17 50.0 0.19 0.39
HIG 170428C00050500 C 04/28/17 50.5 0.13 0.31
HIG 170428C00051000 C 04/28/17 51.0 0.08 0.24
HIG 170428C00051500 C 04/28/17 51.5 0.04 0.25
HIG 170428C00052000 C 04/28/17 52.0 0.03 0.19
HIG 170428C00052500 C 04/28/17 52.5 0.00 0.21
HIG 170428C00053000 C 04/28/17 53.0 0.00 0.17
HIG 170428C00053500 C 04/28/17 53.5 0.00 0.17
HIG 170428C00054000 C 04/28/17 54.0 0.00 0.37
HIG 170428C00054500 C 04/28/17 54.5 0.00 0.50
HIG 170428C00055000 C 04/28/17 55.0 0.00 0.03
HIG 170428C00055500 C 04/28/17 55.5 0.00 0.16
HIG 170428C00056000 C 04/28/17 56.0 0.00 0.39
HIG 170428C00056500 C 04/28/17 56.5 0.00 0.50
HIG 170428C00057000 C 04/28/17 57.0 0.00 0.50
HIG 170428C00057500 C 04/28/17 57.5 0.00 0.50
HIG 170428C00060000 C 04/28/17 60.0 0.00 0.45
HIG 170428C00065000 C 04/28/17 65.0 0.00 0.26
HIG 170428P00040000 P 04/28/17 40.0 0.00 0.18
HIG 170428P00040500 P 04/28/17 40.5 0.00 0.18
HIG 170428P00041000 P 04/28/17 41.0 0.00 0.38
HIG 170428P00041500 P 04/28/17 41.5 0.00 0.39
HIG 170428P00042000 P 04/28/17 42.0 0.00 0.20
HIG 170428P00042500 P 04/28/17 42.5 0.02 0.22
HIG 170428P00043000 P 04/28/17 43.0 0.00 0.47
HIG 170428P00043500 P 04/28/17 43.5 0.12 0.24
HIG 170428P00044000 P 04/28/17 44.0 0.18 0.32
HIG 170428P00044500 P 04/28/17 44.5 0.24 0.37
HIG 170428P00045000 P 04/28/17 45.0 0.30 0.46
HIG 170428P00045500 P 04/28/17 45.5 0.42 0.57
HIG 170428P00046000 P 04/28/17 46.0 0.48 0.71
HIG 170428P00046500 P 04/28/17 46.5 0.64 0.90
HIG 170428P00047000 P 04/28/17 47.0 0.80 1.13
HIG 170428P00047500 P 04/28/17 47.5 1.05 1.30
HIG 170428P00048000 P 04/28/17 48.0 1.25 1.63
HIG 170428P00048500 P 04/28/17 48.5 1.65 1.90
HIG 170428P00049000 P 04/28/17 49.0 1.89 2.29
HIG 170428P00049500 P 04/28/17 49.5 2.31 2.89
HIG 170428P00050000 P 04/28/17 50.0 2.74 3.15
HIG 170428P00050500 P 04/28/17 50.5 2.99 3.60
HIG 170428P00051000 P 04/28/17 51.0 3.25 4.85
HIG 170428P00051500 P 04/28/17 51.5 3.65 5.15
HIG 170428P00052000 P 04/28/17 52.0 2.50 6.85
HIG 170428P00052500 P 04/28/17 52.5 2.99 7.40
HIG 170428P00053000 P 04/28/17 53.0 3.80 7.85
HIG 170428P00053500 P 04/28/17 53.5 4.85 7.25
HIG 170428P00054000 P 04/28/17 54.0 6.05 7.70
HIG 170428P00054500 P 04/28/17 54.5 6.25 8.05
HIG 170428P00055000 P 04/28/17 55.0 5.90 9.85
HIG 170428P00055500 P 04/28/17 55.5 5.95 10.20
HIG 170428P00056000 P 04/28/17 56.0 6.30 10.90
HIG 170428P00056500 P 04/28/17 56.5 6.95 11.40
HIG 170428P00057000 P 04/28/17 57.0 7.40 11.90
HIG 170428P00057500 P 04/28/17 57.5 7.70 12.40
HIG 170428P00060000 P 04/28/17 60.0 10.45 14.90
HIG 170428P00065000 P 04/28/17 65.0 15.40 19.90
HIG 170505C00040000 C 05/05/17 40.0 5.20 9.75
HIG 170505C00040500 C 05/05/17 40.5 5.30 9.40
HIG 170505C00041000 C 05/05/17 41.0 4.75 8.80
HIG 170505C00041500 C 05/05/17 41.5 4.25 8.40
HIG 170505C00042000 C 05/05/17 42.0 3.30 7.80
HIG 170505C00042500 C 05/05/17 42.5 3.10 7.40
HIG 170505C00043000 C 05/05/17 43.0 2.64 6.45
HIG 170505C00043500 C 05/05/17 43.5 3.70 4.65
HIG 170505C00044000 C 05/05/17 44.0 3.35 4.10
HIG 170505C00044500 C 05/05/17 44.5 2.94 3.50
HIG 170505C00045000 C 05/05/17 45.0 2.51 3.05
HIG 170505C00045500 C 05/05/17 45.5 2.25 2.67
HIG 170505C00046000 C 05/05/17 46.0 1.89 2.35
HIG 170505C00046500 C 05/05/17 46.5 1.43 1.95
HIG 170505C00047000 C 05/05/17 47.0 1.17 1.65
HIG 170505C00047500 C 05/05/17 47.5 0.95 1.33
HIG 170505C00048000 C 05/05/17 48.0 0.78 1.00
HIG 170505C00048500 C 05/05/17 48.5 0.53 0.85
HIG 170505C00049000 C 05/05/17 49.0 0.36 0.68
HIG 170505C00049500 C 05/05/17 49.5 0.31 0.55
HIG 170505C00050000 C 05/05/17 50.0 0.21 0.45
HIG 170505C00050500 C 05/05/17 50.5 0.17 0.36
HIG 170505C00051000 C 05/05/17 51.0 0.11 0.28
HIG 170505C00051500 C 05/05/17 51.5 0.09 0.21
HIG 170505C00052000 C 05/05/17 52.0 0.06 0.15
HIG 170505C00052500 C 05/05/17 52.5 0.04 0.11
HIG 170505C00053000 C 05/05/17 53.0 0.00 0.58
HIG 170505C00053500 C 05/05/17 53.5 0.00 0.19
HIG 170505C00054000 C 05/05/17 54.0 0.00 0.18
HIG 170505C00054500 C 05/05/17 54.5 0.00 0.54
HIG 170505C00055000 C 05/05/17 55.0 0.00 0.10
HIG 170505C00055500 C 05/05/17 55.5 0.00 0.09
HIG 170505C00056000 C 05/05/17 56.0 0.00 0.09
HIG 170505C00056500 C 05/05/17 56.5 0.00 0.09
HIG 170505C00057000 C 05/05/17 57.0 0.00 0.34
HIG 170505C00057500 C 05/05/17 57.5 0.00 0.08
HIG 170505C00060000 C 05/05/17 60.0 0.00 0.08
HIG 170505C00065000 C 05/05/17 65.0 0.00 0.07
HIG 170505P00040000 P 05/05/17 40.0 0.00 0.15
HIG 170505P00040500 P 05/05/17 40.5 0.00 0.16
HIG 170505P00041000 P 05/05/17 41.0 0.00 0.16
HIG 170505P00041500 P 05/05/17 41.5 0.00 0.18
HIG 170505P00042000 P 05/05/17 42.0 0.00 0.21
HIG 170505P00042500 P 05/05/17 42.5 0.08 0.17
HIG 170505P00043000 P 05/05/17 43.0 0.13 0.24
HIG 170505P00043500 P 05/05/17 43.5 0.07 0.49
HIG 170505P00044000 P 05/05/17 44.0 0.19 0.33
HIG 170505P00044500 P 05/05/17 44.5 0.24 0.42
HIG 170505P00045000 P 05/05/17 45.0 0.22 0.61
HIG 170505P00045500 P 05/05/17 45.5 0.31 0.67
HIG 170505P00046000 P 05/05/17 46.0 0.42 1.07
HIG 170505P00046500 P 05/05/17 46.5 0.62 1.02
HIG 170505P00047000 P 05/05/17 47.0 0.78 1.23
HIG 170505P00047500 P 05/05/17 47.5 1.14 1.44
HIG 170505P00048000 P 05/05/17 48.0 1.29 1.72
HIG 170505P00048500 P 05/05/17 48.5 1.65 2.01
HIG 170505P00049000 P 05/05/17 49.0 2.04 2.36
HIG 170505P00049500 P 05/05/17 49.5 2.35 2.76
HIG 170505P00050000 P 05/05/17 50.0 2.80 3.15
HIG 170505P00050500 P 05/05/17 50.5 2.94 3.55
HIG 170505P00051000 P 05/05/17 51.0 3.25 4.20
HIG 170505P00051500 P 05/05/17 51.5 3.70 5.15
HIG 170505P00052000 P 05/05/17 52.0 3.85 5.65
HIG 170505P00052500 P 05/05/17 52.5 2.80 7.20
HIG 170505P00053000 P 05/05/17 53.0 3.75 7.85
HIG 170505P00053500 P 05/05/17 53.5 3.80 8.35
HIG 170505P00054000 P 05/05/17 54.0 4.40 8.85
HIG 170505P00054500 P 05/05/17 54.5 6.85 8.90
HIG 170505P00055000 P 05/05/17 55.0 5.85 9.75
HIG 170505P00055500 P 05/05/17 55.5 6.30 10.40
HIG 170505P00056000 P 05/05/17 56.0 6.55 10.80
HIG 170505P00056500 P 05/05/17 56.5 6.80 11.35
HIG 170505P00057000 P 05/05/17 57.0 7.30 11.85
HIG 170505P00057500 P 05/05/17 57.5 7.80 12.40
HIG 170505P00060000 P 05/05/17 60.0 10.30 14.95
HIG 170505P00065000 P 05/05/17 65.0 15.50 19.90
HIG 170512C00040000 C 05/12/17 40.0 5.70 9.80
HIG 170512C00040500 C 05/12/17 40.5 5.35 9.40
HIG 170512C00041000 C 05/12/17 41.0 4.65 8.80
HIG 170512C00041500 C 05/12/17 41.5 4.05 8.40
HIG 170512C00042000 C 05/12/17 42.0 3.35 7.80
HIG 170512C00042500 C 05/12/17 42.5 3.85 7.40
HIG 170512C00043000 C 05/12/17 43.0 3.55 5.50
HIG 170512C00043500 C 05/12/17 43.5 3.80 4.70
HIG 170512C00044000 C 05/12/17 44.0 3.45 4.05
HIG 170512C00044500 C 05/12/17 44.5 3.00 3.60
HIG 170512C00045000 C 05/12/17 45.0 2.60 3.05
HIG 170512C00045500 C 05/12/17 45.5 2.20 2.70
HIG 170512C00046000 C 05/12/17 46.0 1.81 2.28
HIG 170512C00046500 C 05/12/17 46.5 1.54 1.97
HIG 170512C00047000 C 05/12/17 47.0 1.24 1.69
HIG 170512C00047500 C 05/12/17 47.5 1.01 1.42
HIG 170512C00048000 C 05/12/17 48.0 0.82 1.15
HIG 170512C00048500 C 05/12/17 48.5 0.64 0.95
HIG 170512C00049000 C 05/12/17 49.0 0.51 0.82
HIG 170512C00049500 C 05/12/17 49.5 0.33 0.61
HIG 170512C00050000 C 05/12/17 50.0 0.28 0.51
HIG 170512C00050500 C 05/12/17 50.5 0.15 0.39
HIG 170512C00051000 C 05/12/17 51.0 0.14 0.29
HIG 170512C00051500 C 05/12/17 51.5 0.10 0.21
HIG 170512C00052000 C 05/12/17 52.0 0.06 0.16
HIG 170512C00052500 C 05/12/17 52.5 0.04 0.13
HIG 170512C00053000 C 05/12/17 53.0 0.01 0.11
HIG 170512C00053500 C 05/12/17 53.5 0.00 0.22
HIG 170512C00054000 C 05/12/17 54.0 0.00 0.50
HIG 170512C00054500 C 05/12/17 54.5 0.00 0.55
HIG 170512C00055000 C 05/12/17 55.0 0.00 0.17
HIG 170512C00055500 C 05/12/17 55.5 0.00 0.53
HIG 170512C00056000 C 05/12/17 56.0 0.00 0.09
HIG 170512C00056500 C 05/12/17 56.5 0.00 0.09
HIG 170512C00057000 C 05/12/17 57.0 0.00 0.16
HIG 170512C00057500 C 05/12/17 57.5 0.00 0.16
HIG 170512C00060000 C 05/12/17 60.0 0.00 0.08
HIG 170512P00040000 P 05/12/17 40.0 0.00 0.16
HIG 170512P00040500 P 05/12/17 40.5 0.00 0.16
HIG 170512P00041000 P 05/12/17 41.0 0.00 0.50
HIG 170512P00041500 P 05/12/17 41.5 0.00 0.20
HIG 170512P00042000 P 05/12/17 42.0 0.08 0.17
HIG 170512P00042500 P 05/12/17 42.5 0.09 0.25
HIG 170512P00043000 P 05/12/17 43.0 0.14 0.28
HIG 170512P00043500 P 05/12/17 43.5 0.17 0.32
HIG 170512P00044000 P 05/12/17 44.0 0.23 0.39
HIG 170512P00044500 P 05/12/17 44.5 0.29 0.48
HIG 170512P00045000 P 05/12/17 45.0 0.38 0.58
HIG 170512P00045500 P 05/12/17 45.5 0.49 0.70
HIG 170512P00046000 P 05/12/17 46.0 0.62 0.89
HIG 170512P00046500 P 05/12/17 46.5 0.77 1.05
HIG 170512P00047000 P 05/12/17 47.0 0.97 1.26
HIG 170512P00047500 P 05/12/17 47.5 1.10 1.51
HIG 170512P00048000 P 05/12/17 48.0 1.47 1.74
HIG 170512P00048500 P 05/12/17 48.5 1.74 2.08
HIG 170512P00049000 P 05/12/17 49.0 2.08 2.41
HIG 170512P00049500 P 05/12/17 49.5 2.41 2.81
HIG 170512P00050000 P 05/12/17 50.0 2.84 3.15
HIG 170512P00050500 P 05/12/17 50.5 2.95 3.55
HIG 170512P00051000 P 05/12/17 51.0 3.40 4.10
HIG 170512P00051500 P 05/12/17 51.5 3.80 4.45
HIG 170512P00052000 P 05/12/17 52.0 4.00 5.65
HIG 170512P00052500 P 05/12/17 52.5 4.40 5.90
HIG 170512P00053000 P 05/12/17 53.0 3.85 7.50
HIG 170512P00053500 P 05/12/17 53.5 4.25 7.70
HIG 170512P00054000 P 05/12/17 54.0 4.70 8.85
HIG 170512P00054500 P 05/12/17 54.5 5.20 9.20
HIG 170512P00055000 P 05/12/17 55.0 5.60 9.35
HIG 170512P00055500 P 05/12/17 55.5 6.25 10.15
HIG 170512P00056000 P 05/12/17 56.0 6.60 10.65
HIG 170512P00056500 P 05/12/17 56.5 7.10 11.00
HIG 170512P00057000 P 05/12/17 57.0 7.80 11.90
HIG 170512P00057500 P 05/12/17 57.5 7.80 12.35
HIG 170512P00060000 P 05/12/17 60.0 10.50 14.90
HIG 170519C00041000 C 05/19/17 41.0 5.30 7.45
HIG 170519C00042000 C 05/19/17 42.0 3.85 7.45
HIG 170519C00043000 C 05/19/17 43.0 4.40 5.00
HIG 170519C00044000 C 05/19/17 44.0 3.50 4.20
HIG 170519C00045000 C 05/19/17 45.0 2.76 3.15
HIG 170519C00046000 C 05/19/17 46.0 2.01 2.36
HIG 170519C00047000 C 05/19/17 47.0 1.38 1.64
HIG 170519C00048000 C 05/19/17 48.0 0.84 1.14
HIG 170519C00049000 C 05/19/17 49.0 0.55 0.68
HIG 170519C00050000 C 05/19/17 50.0 0.34 0.43
HIG 170519C00055000 C 05/19/17 55.0 0.00 0.12
HIG 170519C00060000 C 05/19/17 60.0 0.00 0.08
HIG 170519C00065000 C 05/19/17 65.0 0.00 0.26
HIG 170519C00070000 C 05/19/17 70.0 0.00 0.08
HIG 170519C00075000 C 05/19/17 75.0 0.00 0.07
HIG 170519P00041000 P 05/19/17 41.0 0.02 0.19
HIG 170519P00042000 P 05/19/17 42.0 0.08 0.22
HIG 170519P00043000 P 05/19/17 43.0 0.15 0.29
HIG 170519P00044000 P 05/19/17 44.0 0.24 0.42
HIG 170519P00045000 P 05/19/17 45.0 0.46 0.56
HIG 170519P00046000 P 05/19/17 46.0 0.70 0.83
HIG 170519P00047000 P 05/19/17 47.0 0.94 1.25
HIG 170519P00048000 P 05/19/17 48.0 1.43 1.79
HIG 170519P00049000 P 05/19/17 49.0 2.01 2.46
HIG 170519P00050000 P 05/19/17 50.0 2.80 3.30
HIG 170519P00055000 P 05/19/17 55.0 7.00 8.15
HIG 170519P00060000 P 05/19/17 60.0 11.55 14.50
HIG 170519P00065000 P 05/19/17 65.0 15.70 19.95
HIG 170519P00070000 P 05/19/17 70.0 20.65 24.95
HIG 170519P00075000 P 05/19/17 75.0 25.85 30.10
HIG 170526C00040500 C 05/26/17 40.5 4.80 9.40
HIG 170526C00041000 C 05/26/17 41.0 4.55 8.90
HIG 170526C00041500 C 05/26/17 41.5 4.00 8.40
HIG 170526C00042000 C 05/26/17 42.0 3.45 8.00
HIG 170526C00042500 C 05/26/17 42.5 4.00 6.10
HIG 170526C00043000 C 05/26/17 43.0 4.30 5.30
HIG 170526C00043500 C 05/26/17 43.5 3.85 5.25
HIG 170526C00044000 C 05/26/17 44.0 3.45 4.70
HIG 170526C00044500 C 05/26/17 44.5 3.10 3.85
HIG 170526C00045000 C 05/26/17 45.0 2.70 3.40
HIG 170526C00045500 C 05/26/17 45.5 2.35 2.92
HIG 170526C00046000 C 05/26/17 46.0 1.96 2.79
HIG 170526C00046500 C 05/26/17 46.5 1.73 2.10
HIG 170526C00047000 C 05/26/17 47.0 1.44 1.80
HIG 170526C00047500 C 05/26/17 47.5 1.19 1.49
HIG 170526C00048000 C 05/26/17 48.0 0.97 1.26
HIG 170526C00048500 C 05/26/17 48.5 0.76 1.05
HIG 170526C00049000 C 05/26/17 49.0 0.58 0.81
HIG 170526C00049500 C 05/26/17 49.5 0.45 0.65
HIG 170526C00050000 C 05/26/17 50.0 0.37 0.53
HIG 170526C00050500 C 05/26/17 50.5 0.26 0.45
HIG 170526C00051000 C 05/26/17 51.0 0.22 0.36
HIG 170526C00051500 C 05/26/17 51.5 0.16 0.34
HIG 170526C00052000 C 05/26/17 52.0 0.11 0.28
HIG 170526C00052500 C 05/26/17 52.5 0.08 0.24
HIG 170526C00053000 C 05/26/17 53.0 0.05 0.21
HIG 170526C00053500 C 05/26/17 53.5 0.04 0.17
HIG 170526C00054000 C 05/26/17 54.0 0.02 0.10
HIG 170526C00054500 C 05/26/17 54.5 0.03 0.13
HIG 170526C00055000 C 05/26/17 55.0 0.00 0.13
HIG 170526C00055500 C 05/26/17 55.5 0.00 0.13
HIG 170526C00056000 C 05/26/17 56.0 0.00 0.18
HIG 170526C00056500 C 05/26/17 56.5 0.00 0.17
HIG 170526C00060000 C 05/26/17 60.0 0.00 0.45
HIG 170526C00065000 C 05/26/17 65.0 0.00 0.28
HIG 170526P00040500 P 05/26/17 40.5 0.03 0.18
HIG 170526P00041000 P 05/26/17 41.0 0.03 0.20
HIG 170526P00041500 P 05/26/17 41.5 0.06 0.25
HIG 170526P00042000 P 05/26/17 42.0 0.10 0.25
HIG 170526P00042500 P 05/26/17 42.5 0.13 0.29
HIG 170526P00043000 P 05/26/17 43.0 0.16 0.37
HIG 170526P00043500 P 05/26/17 43.5 0.20 0.49
HIG 170526P00044000 P 05/26/17 44.0 0.26 0.46
HIG 170526P00044500 P 05/26/17 44.5 0.34 0.54
HIG 170526P00045000 P 05/26/17 45.0 0.45 0.64
HIG 170526P00045500 P 05/26/17 45.5 0.56 0.75
HIG 170526P00046000 P 05/26/17 46.0 0.69 0.91
HIG 170526P00046500 P 05/26/17 46.5 0.88 1.11
HIG 170526P00047000 P 05/26/17 47.0 1.05 1.31
HIG 170526P00047500 P 05/26/17 47.5 1.30 1.59
HIG 170526P00048000 P 05/26/17 48.0 1.65 1.87
HIG 170526P00048500 P 05/26/17 48.5 1.77 2.14
HIG 170526P00049000 P 05/26/17 49.0 2.10 2.55
HIG 170526P00049500 P 05/26/17 49.5 2.49 2.96
HIG 170526P00050000 P 05/26/17 50.0 2.90 3.30
HIG 170526P00050500 P 05/26/17 50.5 3.30 3.90
HIG 170526P00051000 P 05/26/17 51.0 3.40 4.15
HIG 170526P00051500 P 05/26/17 51.5 3.85 4.65
HIG 170526P00052000 P 05/26/17 52.0 4.35 5.70
HIG 170526P00052500 P 05/26/17 52.5 4.60 5.65
HIG 170526P00053000 P 05/26/17 53.0 4.95 6.20
HIG 170526P00053500 P 05/26/17 53.5 3.70 7.50
HIG 170526P00054000 P 05/26/17 54.0 4.50 8.70
HIG 170526P00054500 P 05/26/17 54.5 4.70 9.05
HIG 170526P00055000 P 05/26/17 55.0 5.40 9.40
HIG 170526P00055500 P 05/26/17 55.5 5.70 9.65
HIG 170526P00056000 P 05/26/17 56.0 6.30 10.45
HIG 170526P00056500 P 05/26/17 56.5 6.70 11.25
HIG 170526P00060000 P 05/26/17 60.0 10.35 14.90
HIG 170526P00065000 P 05/26/17 65.0 15.30 19.90
HIG 170602C00040000 C 06/02/17 40.0 5.30 9.75
HIG 170602C00040500 C 06/02/17 40.5 5.80 9.40
HIG 170602C00041000 C 06/02/17 41.0 4.90 8.95
HIG 170602C00041500 C 06/02/17 41.5 4.05 8.40
HIG 170602C00042000 C 06/02/17 42.0 4.30 8.00
HIG 170602C00042500 C 06/02/17 42.5 4.25 6.10
HIG 170602C00043000 C 06/02/17 43.0 4.40 5.25
HIG 170602C00043500 C 06/02/17 43.5 3.95 5.10
HIG 170602C00044000 C 06/02/17 44.0 3.50 4.70
HIG 170602C00044500 C 06/02/17 44.5 3.10 3.95
HIG 170602C00045000 C 06/02/17 45.0 2.69 3.45
HIG 170602C00045500 C 06/02/17 45.5 2.37 3.40
HIG 170602C00046000 C 06/02/17 46.0 2.00 2.47
HIG 170602C00046500 C 06/02/17 46.5 1.74 2.14
HIG 170602C00047000 C 06/02/17 47.0 1.47 1.78
HIG 170602C00047500 C 06/02/17 47.5 1.18 1.50
HIG 170602C00048000 C 06/02/17 48.0 0.96 1.25
HIG 170602C00048500 C 06/02/17 48.5 0.78 1.09
HIG 170602C00049000 C 06/02/17 49.0 0.68 0.87
HIG 170602C00049500 C 06/02/17 49.5 0.49 0.77
HIG 170602C00050000 C 06/02/17 50.0 0.37 0.61
HIG 170602C00050500 C 06/02/17 50.5 0.31 0.53
HIG 170602C00051000 C 06/02/17 51.0 0.23 0.36
HIG 170602C00051500 C 06/02/17 51.5 0.16 0.34
HIG 170602C00052000 C 06/02/17 52.0 0.11 0.34
HIG 170602C00052500 C 06/02/17 52.5 0.00 0.24
HIG 170602C00053000 C 06/02/17 53.0 0.07 0.25
HIG 170602C00053500 C 06/02/17 53.5 0.00 0.20
HIG 170602C00054000 C 06/02/17 54.0 0.02 0.19
HIG 170602C00054500 C 06/02/17 54.5 0.00 0.63
HIG 170602C00055000 C 06/02/17 55.0 0.00 0.21
HIG 170602C00055500 C 06/02/17 55.5 0.00 0.58
HIG 170602C00056000 C 06/02/17 56.0 0.00 0.49
HIG 170602C00056500 C 06/02/17 56.5 0.00 0.54
HIG 170602C00057000 C 06/02/17 57.0 0.00 0.52
HIG 170602C00057500 C 06/02/17 57.5 0.00 0.16
HIG 170602C00060000 C 06/02/17 60.0 0.00 0.45
HIG 170602C00065000 C 06/02/17 65.0 0.00 0.28
HIG 170602P00040000 P 06/02/17 40.0 0.04 0.18
HIG 170602P00040500 P 06/02/17 40.5 0.06 0.20
HIG 170602P00041000 P 06/02/17 41.0 0.10 0.22
HIG 170602P00041500 P 06/02/17 41.5 0.10 0.29
HIG 170602P00042000 P 06/02/17 42.0 0.12 0.30
HIG 170602P00042500 P 06/02/17 42.5 0.15 0.60
HIG 170602P00043000 P 06/02/17 43.0 0.19 0.61
HIG 170602P00043500 P 06/02/17 43.5 0.32 0.52
HIG 170602P00044000 P 06/02/17 44.0 0.41 0.58
HIG 170602P00044500 P 06/02/17 44.5 0.45 0.62
HIG 170602P00045000 P 06/02/17 45.0 0.61 0.78
HIG 170602P00045500 P 06/02/17 45.5 0.68 0.93
HIG 170602P00046000 P 06/02/17 46.0 0.78 1.08
HIG 170602P00046500 P 06/02/17 46.5 0.99 1.21
HIG 170602P00047000 P 06/02/17 47.0 1.18 1.50
HIG 170602P00047500 P 06/02/17 47.5 1.42 1.74
HIG 170602P00048000 P 06/02/17 48.0 1.66 2.07
HIG 170602P00048500 P 06/02/17 48.5 2.00 2.42
HIG 170602P00049000 P 06/02/17 49.0 2.31 2.79
HIG 170602P00049500 P 06/02/17 49.5 2.69 3.10
HIG 170602P00050000 P 06/02/17 50.0 2.70 3.60
HIG 170602P00050500 P 06/02/17 50.5 3.20 4.00
HIG 170602P00051000 P 06/02/17 51.0 3.60 4.45
HIG 170602P00051500 P 06/02/17 51.5 3.95 4.90
HIG 170602P00052000 P 06/02/17 52.0 4.60 5.25
HIG 170602P00052500 P 06/02/17 52.5 4.50 6.50
HIG 170602P00053000 P 06/02/17 53.0 5.35 6.25
HIG 170602P00053500 P 06/02/17 53.5 5.75 7.45
HIG 170602P00054000 P 06/02/17 54.0 4.90 8.45
HIG 170602P00054500 P 06/02/17 54.5 5.15 9.40
HIG 170602P00055000 P 06/02/17 55.0 5.80 9.45
HIG 170602P00055500 P 06/02/17 55.5 5.95 9.75
HIG 170602P00056000 P 06/02/17 56.0 6.55 10.50
HIG 170602P00056500 P 06/02/17 56.5 7.00 11.45
HIG 170602P00057000 P 06/02/17 57.0 7.55 11.25
HIG 170602P00057500 P 06/02/17 57.5 8.00 12.10
HIG 170602P00060000 P 06/02/17 60.0 10.55 14.95
HIG 170602P00065000 P 06/02/17 65.0 15.40 19.85
HIG 170616C00023000 C 06/16/17 23.0 22.70 26.60
HIG 170616C00024000 C 06/16/17 24.0 21.70 25.80
HIG 170616C00025000 C 06/16/17 25.0 21.40 24.80
HIG 170616C00026000 C 06/16/17 26.0 19.65 23.80
HIG 170616C00027000 C 06/16/17 27.0 19.00 22.80
HIG 170616C00028000 C 06/16/17 28.0 17.75 21.75
HIG 170616C00029000 C 06/16/17 29.0 16.65 20.75
HIG 170616C00030000 C 06/16/17 30.0 15.70 19.80
HIG 170616C00031000 C 06/16/17 31.0 14.65 18.80
HIG 170616C00032000 C 06/16/17 32.0 13.50 17.80
HIG 170616C00033000 C 06/16/17 33.0 12.70 16.80
HIG 170616C00034000 C 06/16/17 34.0 12.05 15.80
HIG 170616C00035000 C 06/16/17 35.0 11.40 14.30
HIG 170616C00036000 C 06/16/17 36.0 10.55 13.45
HIG 170616C00037000 C 06/16/17 37.0 9.35 12.45
HIG 170616C00038000 C 06/16/17 38.0 7.75 11.45
HIG 170616C00039000 C 06/16/17 39.0 6.80 10.35
HIG 170616C00040000 C 06/16/17 40.0 5.65 9.55
HIG 170616C00041000 C 06/16/17 41.0 6.10 7.20
HIG 170616C00042000 C 06/16/17 42.0 5.45 6.15
HIG 170616C00043000 C 06/16/17 43.0 4.55 5.20
HIG 170616C00044000 C 06/16/17 44.0 3.55 4.05
HIG 170616C00045000 C 06/16/17 45.0 2.92 3.25
HIG 170616C00046000 C 06/16/17 46.0 2.24 2.55
HIG 170616C00047000 C 06/16/17 47.0 1.68 1.92
HIG 170616C00048000 C 06/16/17 48.0 1.19 1.38
HIG 170616C00049000 C 06/16/17 49.0 0.83 0.96
HIG 170616C00050000 C 06/16/17 50.0 0.55 0.66
HIG 170616C00055000 C 06/16/17 55.0 0.06 0.18
HIG 170616C00060000 C 06/16/17 60.0 0.00 0.30
HIG 170616C00065000 C 06/16/17 65.0 0.00 0.08
HIG 170616C00070000 C 06/16/17 70.0 0.00 0.08
HIG 170616C00075000 C 06/16/17 75.0 0.00 0.08
HIG 170616P00023000 P 06/16/17 23.0 0.00 0.05
HIG 170616P00024000 P 06/16/17 24.0 0.00 0.05
HIG 170616P00025000 P 06/16/17 25.0 0.00 0.05
HIG 170616P00026000 P 06/16/17 26.0 0.00 0.05
HIG 170616P00027000 P 06/16/17 27.0 0.00 0.05
HIG 170616P00028000 P 06/16/17 28.0 0.00 0.06
HIG 170616P00029000 P 06/16/17 29.0 0.00 0.09
HIG 170616P00030000 P 06/16/17 30.0 0.00 0.09
HIG 170616P00031000 P 06/16/17 31.0 0.00 0.10
HIG 170616P00032000 P 06/16/17 32.0 0.00 0.10
HIG 170616P00033000 P 06/16/17 33.0 0.00 0.10
HIG 170616P00034000 P 06/16/17 34.0 0.00 0.11
HIG 170616P00035000 P 06/16/17 35.0 0.00 0.11
HIG 170616P00036000 P 06/16/17 36.0 0.00 0.22
HIG 170616P00037000 P 06/16/17 37.0 0.03 0.14
HIG 170616P00038000 P 06/16/17 38.0 0.02 0.21
HIG 170616P00039000 P 06/16/17 39.0 0.03 0.21
HIG 170616P00040000 P 06/16/17 40.0 0.10 0.22
HIG 170616P00041000 P 06/16/17 41.0 0.18 0.36
HIG 170616P00042000 P 06/16/17 42.0 0.25 0.49
HIG 170616P00043000 P 06/16/17 43.0 0.36 0.50
HIG 170616P00044000 P 06/16/17 44.0 0.51 0.63
HIG 170616P00045000 P 06/16/17 45.0 0.75 0.86
HIG 170616P00046000 P 06/16/17 46.0 1.06 1.24
HIG 170616P00047000 P 06/16/17 47.0 1.38 1.58
HIG 170616P00048000 P 06/16/17 48.0 1.94 2.15
HIG 170616P00049000 P 06/16/17 49.0 2.51 2.83
HIG 170616P00050000 P 06/16/17 50.0 3.15 3.60
HIG 170616P00055000 P 06/16/17 55.0 6.05 9.55
HIG 170616P00060000 P 06/16/17 60.0 10.95 14.50
HIG 170616P00065000 P 06/16/17 65.0 15.85 19.60
HIG 170616P00070000 P 06/16/17 70.0 20.85 24.45
HIG 170616P00075000 P 06/16/17 75.0 25.95 29.45
HIG 170915C00028000 C 09/15/17 28.0 17.25 21.70
HIG 170915C00029000 C 09/15/17 29.0 16.20 20.65
HIG 170915C00030000 C 09/15/17 30.0 15.60 19.80
HIG 170915C00031000 C 09/15/17 31.0 14.60 18.55
HIG 170915C00032000 C 09/15/17 32.0 13.50 17.55
HIG 170915C00033000 C 09/15/17 33.0 12.35 16.50
HIG 170915C00034000 C 09/15/17 34.0 11.40 15.50
HIG 170915C00035000 C 09/15/17 35.0 10.80 14.75
HIG 170915C00036000 C 09/15/17 36.0 10.30 13.80
HIG 170915C00037000 C 09/15/17 37.0 10.15 11.55
HIG 170915C00038000 C 09/15/17 38.0 9.40 10.25
HIG 170915C00039000 C 09/15/17 39.0 8.55 9.05
HIG 170915C00040000 C 09/15/17 40.0 7.65 8.35
HIG 170915C00041000 C 09/15/17 41.0 6.75 7.10
HIG 170915C00042000 C 09/15/17 42.0 5.85 6.30
HIG 170915C00043000 C 09/15/17 43.0 5.15 5.50
HIG 170915C00044000 C 09/15/17 44.0 4.40 4.80
HIG 170915C00045000 C 09/15/17 45.0 3.70 3.90
HIG 170915C00046000 C 09/15/17 46.0 3.05 3.30
HIG 170915C00047000 C 09/15/17 47.0 2.50 2.76
HIG 170915C00048000 C 09/15/17 48.0 2.00 2.20
HIG 170915C00049000 C 09/15/17 49.0 1.58 1.95
HIG 170915C00050000 C 09/15/17 50.0 1.23 1.44
HIG 170915C00055000 C 09/15/17 55.0 0.27 0.49
HIG 170915C00060000 C 09/15/17 60.0 0.04 0.21
HIG 170915C00065000 C 09/15/17 65.0 0.00 0.14
HIG 170915C00070000 C 09/15/17 70.0 0.00 0.12
HIG 170915P00028000 P 09/15/17 28.0 0.02 0.61
HIG 170915P00029000 P 09/15/17 29.0 0.02 0.24
HIG 170915P00030000 P 09/15/17 30.0 0.03 0.20
HIG 170915P00031000 P 09/15/17 31.0 0.05 0.21
HIG 170915P00032000 P 09/15/17 32.0 0.06 0.23
HIG 170915P00033000 P 09/15/17 33.0 0.07 0.25
HIG 170915P00034000 P 09/15/17 34.0 0.10 0.28
HIG 170915P00035000 P 09/15/17 35.0 0.13 0.31
HIG 170915P00036000 P 09/15/17 36.0 0.17 0.35
HIG 170915P00037000 P 09/15/17 37.0 0.22 0.41
HIG 170915P00038000 P 09/15/17 38.0 0.31 0.56
HIG 170915P00039000 P 09/15/17 39.0 0.40 0.56
HIG 170915P00040000 P 09/15/17 40.0 0.50 0.62
HIG 170915P00041000 P 09/15/17 41.0 0.63 0.81
HIG 170915P00042000 P 09/15/17 42.0 0.82 1.00
HIG 170915P00043000 P 09/15/17 43.0 1.01 1.18
HIG 170915P00044000 P 09/15/17 44.0 1.26 1.59
HIG 170915P00045000 P 09/15/17 45.0 1.50 1.75
HIG 170915P00046000 P 09/15/17 46.0 1.87 2.13
HIG 170915P00047000 P 09/15/17 47.0 2.33 2.62
HIG 170915P00048000 P 09/15/17 48.0 2.83 3.05
HIG 170915P00049000 P 09/15/17 49.0 3.30 3.70
HIG 170915P00050000 P 09/15/17 50.0 4.05 4.35
HIG 170915P00055000 P 09/15/17 55.0 7.90 8.55
HIG 170915P00060000 P 09/15/17 60.0 11.00 14.75
HIG 170915P00065000 P 09/15/17 65.0 15.55 19.75
HIG 170915P00070000 P 09/15/17 70.0 20.40 24.90
HIG 180119C00020000 C 01/19/18 20.0 25.25 29.75
HIG 180119C00023000 C 01/19/18 23.0 22.35 26.80
HIG 180119C00025000 C 01/19/18 25.0 20.45 24.80
HIG 180119C00028000 C 01/19/18 28.0 17.50 21.55
HIG 180119C00030000 C 01/19/18 30.0 15.55 19.80
HIG 180119C00033000 C 01/19/18 33.0 14.10 15.45
HIG 180119C00035000 C 01/19/18 35.0 12.25 13.20
HIG 180119C00038000 C 01/19/18 38.0 9.45 10.55
HIG 180119C00040000 C 01/19/18 40.0 8.00 8.80
HIG 180119C00043000 C 01/19/18 43.0 5.80 6.40
HIG 180119C00045000 C 01/19/18 45.0 4.50 4.85
HIG 180119C00047000 C 01/19/18 47.0 3.30 3.85
HIG 180119C00050000 C 01/19/18 50.0 2.02 2.45
HIG 180119C00055000 C 01/19/18 55.0 0.71 1.05
HIG 180119C00060000 C 01/19/18 60.0 0.15 0.40
HIG 180119C00065000 C 01/19/18 65.0 0.00 0.33
HIG 180119P00020000 P 01/19/18 20.0 0.02 0.24
HIG 180119P00023000 P 01/19/18 23.0 0.04 0.27
HIG 180119P00025000 P 01/19/18 25.0 0.07 0.30
HIG 180119P00028000 P 01/19/18 28.0 0.12 0.36
HIG 180119P00030000 P 01/19/18 30.0 0.17 0.42
HIG 180119P00033000 P 01/19/18 33.0 0.29 0.56
HIG 180119P00035000 P 01/19/18 35.0 0.43 0.67
HIG 180119P00038000 P 01/19/18 38.0 0.74 0.89
HIG 180119P00040000 P 01/19/18 40.0 1.01 1.21
HIG 180119P00043000 P 01/19/18 43.0 1.74 1.94
HIG 180119P00045000 P 01/19/18 45.0 2.25 2.88
HIG 180119P00047000 P 01/19/18 47.0 3.20 3.55
HIG 180119P00050000 P 01/19/18 50.0 4.70 5.15
HIG 180119P00055000 P 01/19/18 55.0 8.10 8.95
HIG 180119P00060000 P 01/19/18 60.0 12.65 13.50
HIG 180119P00065000 P 01/19/18 65.0 17.00 19.85
HIG 190118C00025000 C 01/18/19 25.0 20.20 24.90
HIG 190118C00028000 C 01/18/19 28.0 18.35 21.10
HIG 190118C00030000 C 01/18/19 30.0 16.45 19.35
HIG 190118C00033000 C 01/18/19 33.0 14.65 16.00
HIG 190118C00035000 C 01/18/19 35.0 12.90 14.45
HIG 190118C00038000 C 01/18/19 38.0 10.50 12.20
HIG 190118C00040000 C 01/18/19 40.0 8.95 10.50
HIG 190118C00043000 C 01/18/19 43.0 6.80 8.65
HIG 190118C00045000 C 01/18/19 45.0 5.75 7.30
HIG 190118C00047000 C 01/18/19 47.0 4.70 5.90
HIG 190118C00050000 C 01/18/19 50.0 3.45 4.50
HIG 190118C00055000 C 01/18/19 55.0 1.88 2.76
HIG 190118C00060000 C 01/18/19 60.0 0.82 1.49
HIG 190118C00065000 C 01/18/19 65.0 0.18 0.87
HIG 190118C00070000 C 01/18/19 70.0 0.01 0.51
HIG 190118P00025000 P 01/18/19 25.0 0.45 0.91
HIG 190118P00028000 P 01/18/19 28.0 0.63 1.11
HIG 190118P00030000 P 01/18/19 30.0 0.80 1.29
HIG 190118P00033000 P 01/18/19 33.0 1.08 1.60
HIG 190118P00035000 P 01/18/19 35.0 1.38 1.80
HIG 190118P00038000 P 01/18/19 38.0 1.95 2.71
HIG 190118P00040000 P 01/18/19 40.0 2.39 3.15
HIG 190118P00043000 P 01/18/19 43.0 3.35 4.30
HIG 190118P00045000 P 01/18/19 45.0 4.00 5.05
HIG 190118P00047000 P 01/18/19 47.0 4.80 5.70
HIG 190118P00050000 P 01/18/19 50.0 6.00 7.40
HIG 190118P00055000 P 01/18/19 55.0 9.00 10.85
HIG 190118P00060000 P 01/18/19 60.0 12.75 14.55
HIG 190118P00065000 P 01/18/19 65.0 17.35 19.30
HIG 190118P00070000 P 01/18/19 70.0 20.50 25.20

OPRA data is delayed 15 minutes.