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 Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIG 170224C00040000 C 02/24/17 40.0 7.75 9.00
HIG 170224C00040500 C 02/24/17 40.5 5.50 10.00
HIG 170224C00041000 C 02/24/17 41.0 5.10 9.10
HIG 170224C00041500 C 02/24/17 41.5 4.70 9.00
HIG 170224C00042000 C 02/24/17 42.0 4.15 7.90
HIG 170224C00042500 C 02/24/17 42.5 4.25 8.00
HIG 170224C00043000 C 02/24/17 43.0 4.00 6.90
HIG 170224C00043500 C 02/24/17 43.5 3.00 6.35
HIG 170224C00044000 C 02/24/17 44.0 2.57 5.90
HIG 170224C00044500 C 02/24/17 44.5 2.50 5.45
HIG 170224C00045000 C 02/24/17 45.0 2.22 4.95
HIG 170224C00045500 C 02/24/17 45.5 1.52 3.35
HIG 170224C00046000 C 02/24/17 46.0 1.27 2.78
HIG 170224C00046500 C 02/24/17 46.5 1.21 2.18
HIG 170224C00047000 C 02/24/17 47.0 1.37 1.42
HIG 170224C00047500 C 02/24/17 47.5 0.92 0.96
HIG 170224C00048000 C 02/24/17 48.0 0.53 0.57
HIG 170224C00048500 C 02/24/17 48.5 0.24 0.27
HIG 170224C00049000 C 02/24/17 49.0 0.08 0.11
HIG 170224C00049500 C 02/24/17 49.5 0.01 0.07
HIG 170224C00050000 C 02/24/17 50.0 0.00 0.03
HIG 170224C00050500 C 02/24/17 50.5 0.00 0.02
HIG 170224C00051000 C 02/24/17 51.0 0.00 0.02
HIG 170224C00051500 C 02/24/17 51.5 0.00 0.02
HIG 170224C00052000 C 02/24/17 52.0 0.00 0.04
HIG 170224C00052500 C 02/24/17 52.5 0.00 0.04
HIG 170224C00053000 C 02/24/17 53.0 0.00 0.03
HIG 170224C00053500 C 02/24/17 53.5 0.00 0.02
HIG 170224C00054000 C 02/24/17 54.0 0.00 0.04
HIG 170224C00054500 C 02/24/17 54.5 0.00 0.03
HIG 170224C00055000 C 02/24/17 55.0 0.00 0.04
HIG 170224C00055500 C 02/24/17 55.5 0.00 0.03
HIG 170224C00056000 C 02/24/17 56.0 0.00 0.03
HIG 170224C00056500 C 02/24/17 56.5 0.00 0.04
HIG 170224C00057000 C 02/24/17 57.0 0.00 0.03
HIG 170224C00057500 C 02/24/17 57.5 0.00 0.03
HIG 170224C00060000 C 02/24/17 60.0 0.00 0.03
HIG 170224C00065000 C 02/24/17 65.0 0.00 0.03
HIG 170224P00040000 P 02/24/17 40.0 0.00 0.04
HIG 170224P00040500 P 02/24/17 40.5 0.00 0.03
HIG 170224P00041000 P 02/24/17 41.0 0.00 0.03
HIG 170224P00041500 P 02/24/17 41.5 0.00 0.03
HIG 170224P00042000 P 02/24/17 42.0 0.00 0.03
HIG 170224P00042500 P 02/24/17 42.5 0.00 0.03
HIG 170224P00043000 P 02/24/17 43.0 0.00 0.02
HIG 170224P00043500 P 02/24/17 43.5 0.00 0.01
HIG 170224P00044000 P 02/24/17 44.0 0.00 0.03
HIG 170224P00044500 P 02/24/17 44.5 0.00 0.03
HIG 170224P00045000 P 02/24/17 45.0 0.01 0.03
HIG 170224P00045500 P 02/24/17 45.5 0.01 0.03
HIG 170224P00046000 P 02/24/17 46.0 0.01 0.04
HIG 170224P00046500 P 02/24/17 46.5 0.03 0.04
HIG 170224P00047000 P 02/24/17 47.0 0.03 0.07
HIG 170224P00047500 P 02/24/17 47.5 0.07 0.11
HIG 170224P00048000 P 02/24/17 48.0 0.19 0.22
HIG 170224P00048500 P 02/24/17 48.5 0.39 0.43
HIG 170224P00049000 P 02/24/17 49.0 0.72 0.76
HIG 170224P00049500 P 02/24/17 49.5 0.04 1.48
HIG 170224P00050000 P 02/24/17 50.0 0.88 2.09
HIG 170224P00050500 P 02/24/17 50.5 1.67 2.62
HIG 170224P00051000 P 02/24/17 51.0 1.60 3.60
HIG 170224P00051500 P 02/24/17 51.5 1.63 4.90
HIG 170224P00052000 P 02/24/17 52.0 2.05 5.40
HIG 170224P00052500 P 02/24/17 52.5 2.38 6.15
HIG 170224P00053000 P 02/24/17 53.0 2.54 6.40
HIG 170224P00053500 P 02/24/17 53.5 3.50 6.90
HIG 170224P00054000 P 02/24/17 54.0 4.10 7.40
HIG 170224P00054500 P 02/24/17 54.5 4.55 8.50
HIG 170224P00055000 P 02/24/17 55.0 4.40 8.95
HIG 170224P00055500 P 02/24/17 55.5 5.55 9.50
HIG 170224P00056000 P 02/24/17 56.0 5.40 10.00
HIG 170224P00056500 P 02/24/17 56.5 6.00 10.50
HIG 170224P00057000 P 02/24/17 57.0 6.40 11.00
HIG 170224P00057500 P 02/24/17 57.5 7.00 11.60
HIG 170224P00060000 P 02/24/17 60.0 9.40 14.00
HIG 170224P00065000 P 02/24/17 65.0 15.95 17.90
HIG 170303C00040000 C 03/03/17 40.0 7.90 8.95
HIG 170303C00040500 C 03/03/17 40.5 5.60 9.95
HIG 170303C00041000 C 03/03/17 41.0 5.60 9.70
HIG 170303C00041500 C 03/03/17 41.5 4.95 9.05
HIG 170303C00042000 C 03/03/17 42.0 5.55 7.95
HIG 170303C00042500 C 03/03/17 42.5 4.10 8.20
HIG 170303C00043000 C 03/03/17 43.0 3.60 7.80
HIG 170303C00043500 C 03/03/17 43.5 2.92 7.15
HIG 170303C00044000 C 03/03/17 44.0 2.40 6.50
HIG 170303C00044500 C 03/03/17 44.5 1.55 5.45
HIG 170303C00045000 C 03/03/17 45.0 1.86 5.20
HIG 170303C00045500 C 03/03/17 45.5 2.24 3.30
HIG 170303C00046000 C 03/03/17 46.0 2.14 2.57
HIG 170303C00046500 C 03/03/17 46.5 1.73 2.19
HIG 170303C00047000 C 03/03/17 47.0 1.34 1.59
HIG 170303C00047500 C 03/03/17 47.5 1.04 1.13
HIG 170303C00048000 C 03/03/17 48.0 0.69 0.78
HIG 170303C00048500 C 03/03/17 48.5 0.43 0.47
HIG 170303C00049000 C 03/03/17 49.0 0.23 0.28
HIG 170303C00049500 C 03/03/17 49.5 0.12 0.15
HIG 170303C00050000 C 03/03/17 50.0 0.05 0.10
HIG 170303C00050500 C 03/03/17 50.5 0.01 0.12
HIG 170303C00051000 C 03/03/17 51.0 0.00 0.11
HIG 170303C00051500 C 03/03/17 51.5 0.00 0.07
HIG 170303C00052000 C 03/03/17 52.0 0.00 0.05
HIG 170303C00052500 C 03/03/17 52.5 0.00 0.05
HIG 170303C00053000 C 03/03/17 53.0 0.00 0.04
HIG 170303C00053500 C 03/03/17 53.5 0.00 0.05
HIG 170303C00054000 C 03/03/17 54.0 0.00 0.03
HIG 170303C00054500 C 03/03/17 54.5 0.00 0.04
HIG 170303C00055000 C 03/03/17 55.0 0.00 0.04
HIG 170303C00055500 C 03/03/17 55.5 0.00 0.02
HIG 170303C00056000 C 03/03/17 56.0 0.00 0.03
HIG 170303C00056500 C 03/03/17 56.5 0.00 0.04
HIG 170303C00057000 C 03/03/17 57.0 0.00 0.03
HIG 170303C00057500 C 03/03/17 57.5 0.00 0.04
HIG 170303P00040000 P 03/03/17 40.0 0.00 0.09
HIG 170303P00040500 P 03/03/17 40.5 0.00 0.10
HIG 170303P00041000 P 03/03/17 41.0 0.00 0.14
HIG 170303P00041500 P 03/03/17 41.5 0.00 0.16
HIG 170303P00042000 P 03/03/17 42.0 0.00 0.15
HIG 170303P00042500 P 03/03/17 42.5 0.00 0.25
HIG 170303P00043000 P 03/03/17 43.0 0.01 0.18
HIG 170303P00043500 P 03/03/17 43.5 0.01 0.30
HIG 170303P00044000 P 03/03/17 44.0 0.01 0.18
HIG 170303P00044500 P 03/03/17 44.5 0.00 0.35
HIG 170303P00045000 P 03/03/17 45.0 0.01 0.20
HIG 170303P00045500 P 03/03/17 45.5 0.04 0.36
HIG 170303P00046000 P 03/03/17 46.0 0.08 0.12
HIG 170303P00046500 P 03/03/17 46.5 0.12 0.17
HIG 170303P00047000 P 03/03/17 47.0 0.20 0.24
HIG 170303P00047500 P 03/03/17 47.5 0.32 0.38
HIG 170303P00048000 P 03/03/17 48.0 0.48 0.55
HIG 170303P00048500 P 03/03/17 48.5 0.73 0.79
HIG 170303P00049000 P 03/03/17 49.0 1.00 1.18
HIG 170303P00049500 P 03/03/17 49.5 1.41 1.59
HIG 170303P00050000 P 03/03/17 50.0 0.40 3.85
HIG 170303P00050500 P 03/03/17 50.5 0.86 4.35
HIG 170303P00051000 P 03/03/17 51.0 1.33 4.40
HIG 170303P00051500 P 03/03/17 51.5 2.76 4.95
HIG 170303P00052000 P 03/03/17 52.0 2.28 5.50
HIG 170303P00052500 P 03/03/17 52.5 2.05 6.15
HIG 170303P00053000 P 03/03/17 53.0 3.30 6.75
HIG 170303P00053500 P 03/03/17 53.5 3.80 7.25
HIG 170303P00054000 P 03/03/17 54.0 4.35 7.70
HIG 170303P00054500 P 03/03/17 54.5 4.65 8.15
HIG 170303P00055000 P 03/03/17 55.0 5.35 8.80
HIG 170303P00055500 P 03/03/17 55.5 5.85 9.30
HIG 170303P00056000 P 03/03/17 56.0 6.15 9.70
HIG 170303P00056500 P 03/03/17 56.5 6.05 10.75
HIG 170303P00057000 P 03/03/17 57.0 7.00 11.05
HIG 170303P00057500 P 03/03/17 57.5 8.30 10.30
HIG 170310C00040000 C 03/10/17 40.0 7.90 8.85
HIG 170310C00040500 C 03/10/17 40.5 6.00 10.00
HIG 170310C00041000 C 03/10/17 41.0 5.40 8.90
HIG 170310C00041500 C 03/10/17 41.5 5.05 8.40
HIG 170310C00042000 C 03/10/17 42.0 5.30 8.70
HIG 170310C00042500 C 03/10/17 42.5 3.95 7.40
HIG 170310C00043000 C 03/10/17 43.0 3.15 6.90
HIG 170310C00043500 C 03/10/17 43.5 3.50 7.20
HIG 170310C00044000 C 03/10/17 44.0 2.00 6.05
HIG 170310C00044500 C 03/10/17 44.5 1.50 5.80
HIG 170310C00045000 C 03/10/17 45.0 3.05 3.75
HIG 170310C00045500 C 03/10/17 45.5 2.42 3.35
HIG 170310C00046000 C 03/10/17 46.0 2.16 2.61
HIG 170310C00046500 C 03/10/17 46.5 1.86 2.41
HIG 170310C00047000 C 03/10/17 47.0 1.43 1.61
HIG 170310C00047500 C 03/10/17 47.5 1.12 1.21
HIG 170310C00048000 C 03/10/17 48.0 0.80 0.87
HIG 170310C00048500 C 03/10/17 48.5 0.53 0.59
HIG 170310C00049000 C 03/10/17 49.0 0.33 0.38
HIG 170310C00049500 C 03/10/17 49.5 0.19 0.24
HIG 170310C00050000 C 03/10/17 50.0 0.09 0.14
HIG 170310C00050500 C 03/10/17 50.5 0.04 0.11
HIG 170310C00051000 C 03/10/17 51.0 0.01 0.15
HIG 170310C00051500 C 03/10/17 51.5 0.00 0.13
HIG 170310C00052000 C 03/10/17 52.0 0.00 0.09
HIG 170310C00052500 C 03/10/17 52.5 0.00 0.08
HIG 170310C00053000 C 03/10/17 53.0 0.00 0.06
HIG 170310C00053500 C 03/10/17 53.5 0.00 0.07
HIG 170310C00054000 C 03/10/17 54.0 0.00 0.05
HIG 170310C00054500 C 03/10/17 54.5 0.00 0.05
HIG 170310C00055000 C 03/10/17 55.0 0.00 0.04
HIG 170310C00055500 C 03/10/17 55.5 0.00 0.03
HIG 170310C00056000 C 03/10/17 56.0 0.00 0.04
HIG 170310C00056500 C 03/10/17 56.5 0.00 0.03
HIG 170310C00057000 C 03/10/17 57.0 0.00 0.03
HIG 170310C00057500 C 03/10/17 57.5 0.00 0.05
HIG 170310P00040000 P 03/10/17 40.0 0.00 0.13
HIG 170310P00040500 P 03/10/17 40.5 0.01 0.25
HIG 170310P00041000 P 03/10/17 41.0 0.01 0.12
HIG 170310P00041500 P 03/10/17 41.5 0.01 0.31
HIG 170310P00042000 P 03/10/17 42.0 0.02 0.11
HIG 170310P00042500 P 03/10/17 42.5 0.02 0.35
HIG 170310P00043000 P 03/10/17 43.0 0.01 0.12
HIG 170310P00043500 P 03/10/17 43.5 0.02 0.39
HIG 170310P00044000 P 03/10/17 44.0 0.01 0.20
HIG 170310P00044500 P 03/10/17 44.5 0.02 0.42
HIG 170310P00045000 P 03/10/17 45.0 0.08 0.16
HIG 170310P00045500 P 03/10/17 45.5 0.11 0.21
HIG 170310P00046000 P 03/10/17 46.0 0.16 0.20
HIG 170310P00046500 P 03/10/17 46.5 0.22 0.27
HIG 170310P00047000 P 03/10/17 47.0 0.31 0.37
HIG 170310P00047500 P 03/10/17 47.5 0.44 0.50
HIG 170310P00048000 P 03/10/17 48.0 0.64 0.68
HIG 170310P00048500 P 03/10/17 48.5 0.87 0.93
HIG 170310P00049000 P 03/10/17 49.0 1.14 1.32
HIG 170310P00049500 P 03/10/17 49.5 1.50 1.80
HIG 170310P00050000 P 03/10/17 50.0 1.86 2.12
HIG 170310P00050500 P 03/10/17 50.5 1.05 4.45
HIG 170310P00051000 P 03/10/17 51.0 1.14 4.75
HIG 170310P00051500 P 03/10/17 51.5 1.05 4.95
HIG 170310P00052000 P 03/10/17 52.0 2.17 5.20
HIG 170310P00052500 P 03/10/17 52.5 2.69 5.65
HIG 170310P00053000 P 03/10/17 53.0 3.35 5.95
HIG 170310P00053500 P 03/10/17 53.5 3.85 7.30
HIG 170310P00054000 P 03/10/17 54.0 4.35 7.70
HIG 170310P00054500 P 03/10/17 54.5 4.85 8.20
HIG 170310P00055000 P 03/10/17 55.0 5.35 8.70
HIG 170310P00055500 P 03/10/17 55.5 5.65 9.15
HIG 170310P00056000 P 03/10/17 56.0 6.15 9.65
HIG 170310P00056500 P 03/10/17 56.5 6.80 10.25
HIG 170310P00057000 P 03/10/17 57.0 7.35 10.80
HIG 170310P00057500 P 03/10/17 57.5 8.75 9.90
HIG 170317C00020000 C 03/17/17 20.0 27.95 29.05
HIG 170317C00021000 C 03/17/17 21.0 26.00 29.75
HIG 170317C00022000 C 03/17/17 22.0 24.70 28.60
HIG 170317C00023000 C 03/17/17 23.0 24.00 27.70
HIG 170317C00024000 C 03/17/17 24.0 22.60 25.70
HIG 170317C00025000 C 03/17/17 25.0 22.05 25.10
HIG 170317C00026000 C 03/17/17 26.0 20.65 24.75
HIG 170317C00027000 C 03/17/17 27.0 19.65 23.75
HIG 170317C00028000 C 03/17/17 28.0 18.65 22.75
HIG 170317C00029000 C 03/17/17 29.0 18.15 20.40
HIG 170317C00030000 C 03/17/17 30.0 16.80 19.50
HIG 170317C00031000 C 03/17/17 31.0 16.05 18.35
HIG 170317C00032000 C 03/17/17 32.0 15.15 17.40
HIG 170317C00033000 C 03/17/17 33.0 13.65 16.40
HIG 170317C00034000 C 03/17/17 34.0 12.70 15.40
HIG 170317C00035000 C 03/17/17 35.0 12.90 13.50
HIG 170317C00036000 C 03/17/17 36.0 11.95 12.60
HIG 170317C00037000 C 03/17/17 37.0 11.00 11.55
HIG 170317C00038000 C 03/17/17 38.0 9.90 10.75
HIG 170317C00039000 C 03/17/17 39.0 8.90 9.75
HIG 170317C00040000 C 03/17/17 40.0 8.00 8.75
HIG 170317C00041000 C 03/17/17 41.0 7.00 7.90
HIG 170317C00042000 C 03/17/17 42.0 5.95 6.90
HIG 170317C00043000 C 03/17/17 43.0 5.00 5.50
HIG 170317C00044000 C 03/17/17 44.0 4.05 4.85
HIG 170317C00045000 C 03/17/17 45.0 3.25 3.45
HIG 170317C00046000 C 03/17/17 46.0 2.46 2.51
HIG 170317C00047000 C 03/17/17 47.0 1.63 1.66
HIG 170317C00048000 C 03/17/17 48.0 0.88 0.95
HIG 170317C00049000 C 03/17/17 49.0 0.47 0.48
HIG 170317C00050000 C 03/17/17 50.0 0.19 0.21
HIG 170317C00055000 C 03/17/17 55.0 0.00 0.02
HIG 170317C00060000 C 03/17/17 60.0 0.00 0.02
HIG 170317C00065000 C 03/17/17 65.0 0.00 0.02
HIG 170317P00020000 P 03/17/17 20.0 0.00 0.03
HIG 170317P00021000 P 03/17/17 21.0 0.00 0.02
HIG 170317P00022000 P 03/17/17 22.0 0.00 0.02
HIG 170317P00023000 P 03/17/17 23.0 0.00 0.02
HIG 170317P00024000 P 03/17/17 24.0 0.00 0.02
HIG 170317P00025000 P 03/17/17 25.0 0.00 0.04
HIG 170317P00026000 P 03/17/17 26.0 0.00 0.02
HIG 170317P00027000 P 03/17/17 27.0 0.00 0.02
HIG 170317P00028000 P 03/17/17 28.0 0.00 0.02
HIG 170317P00029000 P 03/17/17 29.0 0.00 0.02
HIG 170317P00030000 P 03/17/17 30.0 0.00 0.02
HIG 170317P00031000 P 03/17/17 31.0 0.00 0.02
HIG 170317P00032000 P 03/17/17 32.0 0.00 0.02
HIG 170317P00033000 P 03/17/17 33.0 0.00 0.02
HIG 170317P00034000 P 03/17/17 34.0 0.01 0.03
HIG 170317P00035000 P 03/17/17 35.0 0.01 0.03
HIG 170317P00036000 P 03/17/17 36.0 0.01 0.03
HIG 170317P00037000 P 03/17/17 37.0 0.02 0.03
HIG 170317P00038000 P 03/17/17 38.0 0.02 0.04
HIG 170317P00039000 P 03/17/17 39.0 0.03 0.04
HIG 170317P00040000 P 03/17/17 40.0 0.04 0.05
HIG 170317P00041000 P 03/17/17 41.0 0.04 0.06
HIG 170317P00042000 P 03/17/17 42.0 0.04 0.08
HIG 170317P00043000 P 03/17/17 43.0 0.07 0.08
HIG 170317P00044000 P 03/17/17 44.0 0.10 0.11
HIG 170317P00045000 P 03/17/17 45.0 0.15 0.16
HIG 170317P00046000 P 03/17/17 46.0 0.24 0.27
HIG 170317P00047000 P 03/17/17 47.0 0.43 0.45
HIG 170317P00048000 P 03/17/17 48.0 0.77 0.81
HIG 170317P00049000 P 03/17/17 49.0 1.30 1.33
HIG 170317P00050000 P 03/17/17 50.0 2.02 2.08
HIG 170317P00055000 P 03/17/17 55.0 6.75 7.25
HIG 170317P00060000 P 03/17/17 60.0 11.75 12.25
HIG 170317P00065000 P 03/17/17 65.0 16.15 17.25
HIG 170324C00040000 C 03/24/17 40.0 7.75 9.10
HIG 170324C00040500 C 03/24/17 40.5 5.60 9.95
HIG 170324C00041000 C 03/24/17 41.0 5.15 9.35
HIG 170324C00041500 C 03/24/17 41.5 4.60 8.40
HIG 170324C00042000 C 03/24/17 42.0 4.00 7.90
HIG 170324C00042500 C 03/24/17 42.5 3.50 7.40
HIG 170324C00043000 C 03/24/17 43.0 3.75 5.90
HIG 170324C00043500 C 03/24/17 43.5 3.20 5.50
HIG 170324C00044000 C 03/24/17 44.0 3.85 4.90
HIG 170324C00044500 C 03/24/17 44.5 3.30 4.35
HIG 170324C00045000 C 03/24/17 45.0 2.83 3.85
HIG 170324C00045500 C 03/24/17 45.5 2.67 3.35
HIG 170324C00046000 C 03/24/17 46.0 2.32 3.00
HIG 170324C00046500 C 03/24/17 46.5 1.87 2.30
HIG 170324C00047000 C 03/24/17 47.0 1.67 1.76
HIG 170324C00047500 C 03/24/17 47.5 1.31 1.40
HIG 170324C00048000 C 03/24/17 48.0 1.01 1.08
HIG 170324C00048500 C 03/24/17 48.5 0.74 0.80
HIG 170324C00049000 C 03/24/17 49.0 0.51 0.60
HIG 170324C00049500 C 03/24/17 49.5 0.35 0.42
HIG 170324C00050000 C 03/24/17 50.0 0.23 0.29
HIG 170324C00050500 C 03/24/17 50.5 0.13 0.21
HIG 170324C00051000 C 03/24/17 51.0 0.04 0.15
HIG 170324C00051500 C 03/24/17 51.5 0.02 0.28
HIG 170324C00052000 C 03/24/17 52.0 0.01 0.21
HIG 170324C00052500 C 03/24/17 52.5 0.00 0.16
HIG 170324C00053000 C 03/24/17 53.0 0.00 0.11
HIG 170324C00053500 C 03/24/17 53.5 0.00 0.11
HIG 170324C00054000 C 03/24/17 54.0 0.00 0.09
HIG 170324C00054500 C 03/24/17 54.5 0.00 0.07
HIG 170324C00055000 C 03/24/17 55.0 0.00 0.07
HIG 170324C00055500 C 03/24/17 55.5 0.00 0.07
HIG 170324C00056000 C 03/24/17 56.0 0.00 0.05
HIG 170324C00056500 C 03/24/17 56.5 0.00 0.06
HIG 170324C00057000 C 03/24/17 57.0 0.00 0.07
HIG 170324C00057500 C 03/24/17 57.5 0.00 0.05
HIG 170324P00040000 P 03/24/17 40.0 0.00 0.41
HIG 170324P00040500 P 03/24/17 40.5 0.02 0.41
HIG 170324P00041000 P 03/24/17 41.0 0.00 0.44
HIG 170324P00041500 P 03/24/17 41.5 0.02 0.44
HIG 170324P00042000 P 03/24/17 42.0 0.04 0.44
HIG 170324P00042500 P 03/24/17 42.5 0.01 0.47
HIG 170324P00043000 P 03/24/17 43.0 0.00 0.49
HIG 170324P00043500 P 03/24/17 43.5 0.02 0.49
HIG 170324P00044000 P 03/24/17 44.0 0.11 0.47
HIG 170324P00044500 P 03/24/17 44.5 0.09 0.43
HIG 170324P00045000 P 03/24/17 45.0 0.18 0.34
HIG 170324P00045500 P 03/24/17 45.5 0.23 0.29
HIG 170324P00046000 P 03/24/17 46.0 0.29 0.36
HIG 170324P00046500 P 03/24/17 46.5 0.37 0.44
HIG 170324P00047000 P 03/24/17 47.0 0.51 0.57
HIG 170324P00047500 P 03/24/17 47.5 0.65 0.72
HIG 170324P00048000 P 03/24/17 48.0 0.85 0.91
HIG 170324P00048500 P 03/24/17 48.5 1.08 1.15
HIG 170324P00049000 P 03/24/17 49.0 1.34 1.44
HIG 170324P00049500 P 03/24/17 49.5 1.44 2.00
HIG 170324P00050000 P 03/24/17 50.0 2.01 2.39
HIG 170324P00050500 P 03/24/17 50.5 2.11 2.81
HIG 170324P00051000 P 03/24/17 51.0 2.56 3.40
HIG 170324P00051500 P 03/24/17 51.5 1.51 5.20
HIG 170324P00052000 P 03/24/17 52.0 1.64 5.35
HIG 170324P00052500 P 03/24/17 52.5 3.85 5.95
HIG 170324P00053000 P 03/24/17 53.0 2.55 5.65
HIG 170324P00053500 P 03/24/17 53.5 3.85 6.25
HIG 170324P00054000 P 03/24/17 54.0 4.70 7.80
HIG 170324P00054500 P 03/24/17 54.5 5.00 8.15
HIG 170324P00055000 P 03/24/17 55.0 5.35 8.75
HIG 170324P00055500 P 03/24/17 55.5 5.85 9.30
HIG 170324P00056000 P 03/24/17 56.0 6.35 9.75
HIG 170324P00056500 P 03/24/17 56.5 6.70 10.15
HIG 170324P00057000 P 03/24/17 57.0 7.35 10.80
HIG 170324P00057500 P 03/24/17 57.5 8.70 9.90
HIG 170331C00040000 C 03/31/17 40.0 7.85 9.05
HIG 170331C00040500 C 03/31/17 40.5 5.60 9.95
HIG 170331C00041000 C 03/31/17 41.0 5.20 8.90
HIG 170331C00041500 C 03/31/17 41.5 4.70 8.40
HIG 170331C00042000 C 03/31/17 42.0 4.20 7.90
HIG 170331C00042500 C 03/31/17 42.5 3.70 7.55
HIG 170331C00043000 C 03/31/17 43.0 3.85 6.05
HIG 170331C00043500 C 03/31/17 43.5 4.45 5.45
HIG 170331C00044000 C 03/31/17 44.0 4.00 4.95
HIG 170331C00044500 C 03/31/17 44.5 3.30 4.40
HIG 170331C00045000 C 03/31/17 45.0 3.20 3.85
HIG 170331C00045500 C 03/31/17 45.5 2.76 3.45
HIG 170331C00046000 C 03/31/17 46.0 2.36 3.15
HIG 170331C00046500 C 03/31/17 46.5 2.02 2.31
HIG 170331C00047000 C 03/31/17 47.0 1.74 1.85
HIG 170331C00047500 C 03/31/17 47.5 1.41 1.50
HIG 170331C00048000 C 03/31/17 48.0 1.11 1.18
HIG 170331C00048500 C 03/31/17 48.5 0.84 0.89
HIG 170331C00049000 C 03/31/17 49.0 0.63 0.69
HIG 170331C00049500 C 03/31/17 49.5 0.44 0.50
HIG 170331C00050000 C 03/31/17 50.0 0.31 0.35
HIG 170331C00050500 C 03/31/17 50.5 0.20 0.25
HIG 170331C00051000 C 03/31/17 51.0 0.10 0.32
HIG 170331C00051500 C 03/31/17 51.5 0.01 0.37
HIG 170331C00052000 C 03/31/17 52.0 0.01 0.30
HIG 170331C00052500 C 03/31/17 52.5 0.00 0.24
HIG 170331C00053000 C 03/31/17 53.0 0.00 0.19
HIG 170331C00053500 C 03/31/17 53.5 0.00 0.14
HIG 170331C00054000 C 03/31/17 54.0 0.00 0.12
HIG 170331P00040000 P 03/31/17 40.0 0.01 0.45
HIG 170331P00040500 P 03/31/17 40.5 0.02 0.44
HIG 170331P00041000 P 03/31/17 41.0 0.00 0.48
HIG 170331P00041500 P 03/31/17 41.5 0.00 0.48
HIG 170331P00042000 P 03/31/17 42.0 0.05 0.48
HIG 170331P00042500 P 03/31/17 42.5 0.00 0.48
HIG 170331P00043000 P 03/31/17 43.0 0.06 0.47
HIG 170331P00043500 P 03/31/17 43.5 0.10 0.45
HIG 170331P00044000 P 03/31/17 44.0 0.14 0.42
HIG 170331P00044500 P 03/31/17 44.5 0.18 0.36
HIG 170331P00045000 P 03/31/17 45.0 0.23 0.29
HIG 170331P00045500 P 03/31/17 45.5 0.27 0.35
HIG 170331P00046000 P 03/31/17 46.0 0.37 0.42
HIG 170331P00046500 P 03/31/17 46.5 0.46 0.52
HIG 170331P00047000 P 03/31/17 47.0 0.60 0.65
HIG 170331P00047500 P 03/31/17 47.5 0.76 0.81
HIG 170331P00048000 P 03/31/17 48.0 0.95 1.01
HIG 170331P00048500 P 03/31/17 48.5 1.19 1.24
HIG 170331P00049000 P 03/31/17 49.0 1.47 1.53
HIG 170331P00049500 P 03/31/17 49.5 1.58 2.08
HIG 170331P00050000 P 03/31/17 50.0 2.11 2.46
HIG 170331P00050500 P 03/31/17 50.5 2.16 2.90
HIG 170331P00051000 P 03/31/17 51.0 2.53 3.35
HIG 170331P00051500 P 03/31/17 51.5 3.05 3.90
HIG 170331P00052000 P 03/31/17 52.0 2.43 5.85
HIG 170331P00052500 P 03/31/17 52.5 2.24 5.85
HIG 170331P00053000 P 03/31/17 53.0 3.35 5.60
HIG 170331P00053500 P 03/31/17 53.5 3.85 6.75
HIG 170331P00054000 P 03/31/17 54.0 5.50 6.30
HIG 170616C00023000 C 06/16/17 23.0 24.95 26.30
HIG 170616C00024000 C 06/16/17 24.0 23.05 25.65
HIG 170616C00025000 C 06/16/17 25.0 22.05 24.55
HIG 170616C00026000 C 06/16/17 26.0 20.70 23.55
HIG 170616C00027000 C 06/16/17 27.0 19.95 22.60
HIG 170616C00028000 C 06/16/17 28.0 19.90 21.30
HIG 170616C00029000 C 06/16/17 29.0 18.05 20.70
HIG 170616C00030000 C 06/16/17 30.0 16.90 19.50
HIG 170616C00031000 C 06/16/17 31.0 16.05 18.50
HIG 170616C00032000 C 06/16/17 32.0 15.10 17.60
HIG 170616C00033000 C 06/16/17 33.0 14.05 16.45
HIG 170616C00034000 C 06/16/17 34.0 13.20 15.45
HIG 170616C00035000 C 06/16/17 35.0 12.05 14.40
HIG 170616C00036000 C 06/16/17 36.0 11.40 13.45
HIG 170616C00037000 C 06/16/17 37.0 10.45 12.50
HIG 170616C00038000 C 06/16/17 38.0 9.55 11.20
HIG 170616C00039000 C 06/16/17 39.0 8.70 10.10
HIG 170616C00040000 C 06/16/17 40.0 8.10 9.25
HIG 170616C00041000 C 06/16/17 41.0 7.20 7.70
HIG 170616C00042000 C 06/16/17 42.0 6.40 6.80
HIG 170616C00043000 C 06/16/17 43.0 5.45 5.95
HIG 170616C00044000 C 06/16/17 44.0 4.70 5.10
HIG 170616C00045000 C 06/16/17 45.0 3.95 4.20
HIG 170616C00046000 C 06/16/17 46.0 3.25 3.45
HIG 170616C00047000 C 06/16/17 47.0 2.71 2.75
HIG 170616C00048000 C 06/16/17 48.0 2.13 2.16
HIG 170616C00049000 C 06/16/17 49.0 1.62 1.64
HIG 170616C00050000 C 06/16/17 50.0 1.18 1.21
HIG 170616C00055000 C 06/16/17 55.0 0.17 0.19
HIG 170616C00060000 C 06/16/17 60.0 0.01 0.03
HIG 170616P00023000 P 06/16/17 23.0 0.00 0.04
HIG 170616P00024000 P 06/16/17 24.0 0.02 0.09
HIG 170616P00025000 P 06/16/17 25.0 0.01 0.07
HIG 170616P00026000 P 06/16/17 26.0 0.01 0.10
HIG 170616P00027000 P 06/16/17 27.0 0.01 0.08
HIG 170616P00028000 P 06/16/17 28.0 0.05 0.06
HIG 170616P00029000 P 06/16/17 29.0 0.05 0.10
HIG 170616P00030000 P 06/16/17 30.0 0.06 0.08
HIG 170616P00031000 P 06/16/17 31.0 0.04 0.09
HIG 170616P00032000 P 06/16/17 32.0 0.04 0.10
HIG 170616P00033000 P 06/16/17 33.0 0.06 0.11
HIG 170616P00034000 P 06/16/17 34.0 0.10 0.15
HIG 170616P00035000 P 06/16/17 35.0 0.12 0.16
HIG 170616P00036000 P 06/16/17 36.0 0.14 0.19
HIG 170616P00037000 P 06/16/17 37.0 0.14 0.22
HIG 170616P00038000 P 06/16/17 38.0 0.21 0.22
HIG 170616P00039000 P 06/16/17 39.0 0.22 0.30
HIG 170616P00040000 P 06/16/17 40.0 0.31 0.33
HIG 170616P00041000 P 06/16/17 41.0 0.39 0.40
HIG 170616P00042000 P 06/16/17 42.0 0.46 0.50
HIG 170616P00043000 P 06/16/17 43.0 0.57 0.65
HIG 170616P00044000 P 06/16/17 44.0 0.76 0.81
HIG 170616P00045000 P 06/16/17 45.0 1.00 1.03
HIG 170616P00046000 P 06/16/17 46.0 1.27 1.30
HIG 170616P00047000 P 06/16/17 47.0 1.62 1.64
HIG 170616P00048000 P 06/16/17 48.0 2.04 2.06
HIG 170616P00049000 P 06/16/17 49.0 2.52 2.57
HIG 170616P00050000 P 06/16/17 50.0 3.10 3.30
HIG 170616P00055000 P 06/16/17 55.0 7.00 7.50
HIG 170616P00060000 P 06/16/17 60.0 11.65 12.60
HIG 170915C00028000 C 09/15/17 28.0 19.85 21.35
HIG 170915C00029000 C 09/15/17 29.0 16.95 20.85
HIG 170915C00030000 C 09/15/17 30.0 15.90 19.90
HIG 170915C00031000 C 09/15/17 31.0 15.65 18.90
HIG 170915C00032000 C 09/15/17 32.0 14.65 17.90
HIG 170915C00033000 C 09/15/17 33.0 13.65 16.95
HIG 170915C00034000 C 09/15/17 34.0 12.60 15.90
HIG 170915C00035000 C 09/15/17 35.0 11.15 15.00
HIG 170915C00036000 C 09/15/17 36.0 11.70 13.40
HIG 170915C00037000 C 09/15/17 37.0 10.85 12.45
HIG 170915C00038000 C 09/15/17 38.0 10.00 11.60
HIG 170915C00039000 C 09/15/17 39.0 9.25 10.15
HIG 170915C00040000 C 09/15/17 40.0 8.45 9.60
HIG 170915C00041000 C 09/15/17 41.0 7.55 8.40
HIG 170915C00042000 C 09/15/17 42.0 6.80 7.70
HIG 170915C00043000 C 09/15/17 43.0 5.95 6.45
HIG 170915C00044000 C 09/15/17 44.0 5.15 5.95
HIG 170915C00045000 C 09/15/17 45.0 4.60 5.00
HIG 170915C00046000 C 09/15/17 46.0 4.00 4.30
HIG 170915C00047000 C 09/15/17 47.0 3.35 3.70
HIG 170915C00048000 C 09/15/17 48.0 2.77 3.10
HIG 170915C00049000 C 09/15/17 49.0 2.34 2.63
HIG 170915C00050000 C 09/15/17 50.0 1.89 2.14
HIG 170915C00055000 C 09/15/17 55.0 0.53 0.74
HIG 170915C00060000 C 09/15/17 60.0 0.11 0.31
HIG 170915C00065000 C 09/15/17 65.0 0.01 0.14
HIG 170915C00070000 C 09/15/17 70.0 0.00 0.12
HIG 170915P00028000 P 09/15/17 28.0 0.10 0.21
HIG 170915P00029000 P 09/15/17 29.0 0.12 0.23
HIG 170915P00030000 P 09/15/17 30.0 0.14 0.25
HIG 170915P00031000 P 09/15/17 31.0 0.16 0.22
HIG 170915P00032000 P 09/15/17 32.0 0.19 0.31
HIG 170915P00033000 P 09/15/17 33.0 0.23 0.35
HIG 170915P00034000 P 09/15/17 34.0 0.27 0.39
HIG 170915P00035000 P 09/15/17 35.0 0.33 0.44
HIG 170915P00036000 P 09/15/17 36.0 0.33 0.52
HIG 170915P00037000 P 09/15/17 37.0 0.45 0.59
HIG 170915P00038000 P 09/15/17 38.0 0.47 0.67
HIG 170915P00039000 P 09/15/17 39.0 0.56 0.78
HIG 170915P00040000 P 09/15/17 40.0 0.67 0.91
HIG 170915P00041000 P 09/15/17 41.0 0.80 1.04
HIG 170915P00042000 P 09/15/17 42.0 0.96 1.21
HIG 170915P00043000 P 09/15/17 43.0 1.23 1.41
HIG 170915P00044000 P 09/15/17 44.0 1.50 1.65
HIG 170915P00045000 P 09/15/17 45.0 1.81 1.95
HIG 170915P00046000 P 09/15/17 46.0 2.06 2.32
HIG 170915P00047000 P 09/15/17 47.0 2.46 2.73
HIG 170915P00048000 P 09/15/17 48.0 2.88 3.20
HIG 170915P00049000 P 09/15/17 49.0 3.40 3.75
HIG 170915P00050000 P 09/15/17 50.0 3.95 4.25
HIG 170915P00055000 P 09/15/17 55.0 6.90 7.95
HIG 170915P00060000 P 09/15/17 60.0 11.10 13.15
HIG 170915P00065000 P 09/15/17 65.0 14.90 18.65
HIG 170915P00070000 P 09/15/17 70.0 21.50 22.95
HIG 180119C00020000 C 01/19/18 20.0 27.90 28.70
HIG 180119C00023000 C 01/19/18 23.0 23.00 27.60
HIG 180119C00025000 C 01/19/18 25.0 21.00 25.60
HIG 180119C00028000 C 01/19/18 28.0 18.00 22.55
HIG 180119C00030000 C 01/19/18 30.0 16.05 20.60
HIG 180119C00033000 C 01/19/18 33.0 15.15 16.00
HIG 180119C00035000 C 01/19/18 35.0 12.95 14.70
HIG 180119C00038000 C 01/19/18 38.0 10.65 11.65
HIG 180119C00040000 C 01/19/18 40.0 9.05 9.60
HIG 180119C00043000 C 01/19/18 43.0 6.85 7.30
HIG 180119C00045000 C 01/19/18 45.0 5.50 5.90
HIG 180119C00047000 C 01/19/18 47.0 4.30 4.65
HIG 180119C00050000 C 01/19/18 50.0 2.87 3.20
HIG 180119C00055000 C 01/19/18 55.0 1.15 1.50
HIG 180119C00060000 C 01/19/18 60.0 0.40 0.73
HIG 180119C00065000 C 01/19/18 65.0 0.12 0.29
HIG 180119P00020000 P 01/19/18 20.0 0.03 0.24
HIG 180119P00023000 P 01/19/18 23.0 0.15 0.35
HIG 180119P00025000 P 01/19/18 25.0 0.22 0.35
HIG 180119P00028000 P 01/19/18 28.0 0.29 0.49
HIG 180119P00030000 P 01/19/18 30.0 0.32 0.54
HIG 180119P00033000 P 01/19/18 33.0 0.54 0.74
HIG 180119P00035000 P 01/19/18 35.0 0.70 0.95
HIG 180119P00038000 P 01/19/18 38.0 1.03 1.34
HIG 180119P00040000 P 01/19/18 40.0 1.45 1.72
HIG 180119P00043000 P 01/19/18 43.0 2.13 2.44
HIG 180119P00045000 P 01/19/18 45.0 2.73 3.15
HIG 180119P00047000 P 01/19/18 47.0 3.50 3.85
HIG 180119P00050000 P 01/19/18 50.0 5.00 5.30
HIG 180119P00055000 P 01/19/18 55.0 8.30 8.80
HIG 180119P00060000 P 01/19/18 60.0 12.35 12.95
HIG 180119P00065000 P 01/19/18 65.0 17.05 17.95
HIG 190118C00025000 C 01/18/19 25.0 22.95 23.85
HIG 190118C00028000 C 01/18/19 28.0 20.10 23.00
HIG 190118C00030000 C 01/18/19 30.0 18.30 19.30
HIG 190118C00033000 C 01/18/19 33.0 15.80 16.40
HIG 190118C00035000 C 01/18/19 35.0 13.70 15.05
HIG 190118C00038000 C 01/18/19 38.0 11.65 12.60
HIG 190118C00040000 C 01/18/19 40.0 10.20 11.25
HIG 190118C00043000 C 01/18/19 43.0 8.20 9.00
HIG 190118C00045000 C 01/18/19 45.0 7.00 7.75
HIG 190118C00047000 C 01/18/19 47.0 5.90 6.65
HIG 190118C00050000 C 01/18/19 50.0 4.40 5.30
HIG 190118C00055000 C 01/18/19 55.0 2.56 3.30
HIG 190118C00060000 C 01/18/19 60.0 1.52 1.94
HIG 190118C00065000 C 01/18/19 65.0 0.79 1.31
HIG 190118C00070000 C 01/18/19 70.0 0.37 0.69
HIG 190118P00025000 P 01/18/19 25.0 0.50 0.83
HIG 190118P00028000 P 01/18/19 28.0 0.76 1.08
HIG 190118P00030000 P 01/18/19 30.0 0.92 1.30
HIG 190118P00033000 P 01/18/19 33.0 1.46 1.71
HIG 190118P00035000 P 01/18/19 35.0 1.58 2.04
HIG 190118P00038000 P 01/18/19 38.0 2.36 2.57
HIG 190118P00040000 P 01/18/19 40.0 2.84 3.45
HIG 190118P00043000 P 01/18/19 43.0 3.75 4.20
HIG 190118P00045000 P 01/18/19 45.0 4.40 5.05
HIG 190118P00047000 P 01/18/19 47.0 5.35 5.85
HIG 190118P00050000 P 01/18/19 50.0 6.55 7.85
HIG 190118P00055000 P 01/18/19 55.0 9.60 10.60
HIG 190118P00060000 P 01/18/19 60.0 13.20 14.05
HIG 190118P00065000 P 01/18/19 65.0 17.40 18.25
HIG 190118P00070000 P 01/18/19 70.0 22.20 23.15

OPRA data is delayed 15 minutes.