Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIG 180427C00044000 C Apr 27, 2018 44.0 6.60 9.65
HIG 180427C00045000 C Apr 27, 2018 45.0 5.35 9.25
HIG 180427C00046000 C Apr 27, 2018 46.0 3.75 8.40
HIG 180427C00047000 C Apr 27, 2018 47.0 3.75 6.45
HIG 180427C00047500 C Apr 27, 2018 47.5 3.90 5.10
HIG 180427C00048000 C Apr 27, 2018 48.0 3.55 4.40
HIG 180427C00048500 C Apr 27, 2018 48.5 3.55 3.85
HIG 180427C00049000 C Apr 27, 2018 49.0 2.99 3.40
HIG 180427C00049500 C Apr 27, 2018 49.5 2.71 2.96
HIG 180427C00050000 C Apr 27, 2018 50.0 2.23 2.56
HIG 180427C00050500 C Apr 27, 2018 50.5 1.99 2.15
HIG 180427C00051000 C Apr 27, 2018 51.0 1.62 1.92
HIG 180427C00051500 C Apr 27, 2018 51.5 1.33 1.59
HIG 180427C00052000 C Apr 27, 2018 52.0 1.13 1.21
HIG 180427C00052500 C Apr 27, 2018 52.5 0.81 1.07
HIG 180427C00053000 C Apr 27, 2018 53.0 0.65 0.88
HIG 180427C00053500 C Apr 27, 2018 53.5 0.51 0.58
HIG 180427C00054000 C Apr 27, 2018 54.0 0.38 0.45
HIG 180427C00054500 C Apr 27, 2018 54.5 0.29 0.37
HIG 180427C00055000 C Apr 27, 2018 55.0 0.21 0.27
HIG 180427C00055500 C Apr 27, 2018 55.5 0.12 0.24
HIG 180427C00056000 C Apr 27, 2018 56.0 0.11 0.19
HIG 180427C00056500 C Apr 27, 2018 56.5 0.08 0.17
HIG 180427C00057000 C Apr 27, 2018 57.0 0.05 0.14
HIG 180427C00057500 C Apr 27, 2018 57.5 0.04 0.12
HIG 180427C00058000 C Apr 27, 2018 58.0 0.04 0.19
HIG 180427C00058500 C Apr 27, 2018 58.5 0.03 0.09
HIG 180427C00059000 C Apr 27, 2018 59.0 0.02 0.08
HIG 180427C00059500 C Apr 27, 2018 59.5 0.01 0.07
HIG 180427C00060000 C Apr 27, 2018 60.0 0.00 0.10
HIG 180427C00060500 C Apr 27, 2018 60.5 0.00 0.08
HIG 180427C00061000 C Apr 27, 2018 61.0 0.00 0.08
HIG 180427C00065000 C Apr 27, 2018 65.0 0.00 0.11
HIG 180427C00070000 C Apr 27, 2018 70.0 0.00 0.05
HIG 180427C00075000 C Apr 27, 2018 75.0 0.00 0.05
HIG 180427P00044000 P Apr 27, 2018 44.0 0.00 0.06
HIG 180427P00045000 P Apr 27, 2018 45.0 0.00 0.10
HIG 180427P00046000 P Apr 27, 2018 46.0 0.00 0.13
HIG 180427P00047000 P Apr 27, 2018 47.0 0.07 0.14
HIG 180427P00047500 P Apr 27, 2018 47.5 0.08 0.16
HIG 180427P00048000 P Apr 27, 2018 48.0 0.11 0.20
HIG 180427P00048500 P Apr 27, 2018 48.5 0.14 0.24
HIG 180427P00049000 P Apr 27, 2018 49.0 0.19 0.29
HIG 180427P00049500 P Apr 27, 2018 49.5 0.28 0.37
HIG 180427P00050000 P Apr 27, 2018 50.0 0.34 0.47
HIG 180427P00050500 P Apr 27, 2018 50.5 0.48 0.63
HIG 180427P00051000 P Apr 27, 2018 51.0 0.59 0.88
HIG 180427P00051500 P Apr 27, 2018 51.5 0.85 0.93
HIG 180427P00052000 P Apr 27, 2018 52.0 1.08 1.14
HIG 180427P00052500 P Apr 27, 2018 52.5 1.31 1.61
HIG 180427P00053000 P Apr 27, 2018 53.0 1.62 1.88
HIG 180427P00053500 P Apr 27, 2018 53.5 1.90 2.31
HIG 180427P00054000 P Apr 27, 2018 54.0 2.30 2.62
HIG 180427P00054500 P Apr 27, 2018 54.5 2.68 3.00
HIG 180427P00055000 P Apr 27, 2018 55.0 2.94 3.60
HIG 180427P00055500 P Apr 27, 2018 55.5 3.45 4.05
HIG 180427P00056000 P Apr 27, 2018 56.0 3.95 4.50
HIG 180427P00056500 P Apr 27, 2018 56.5 2.15 6.20
HIG 180427P00057000 P Apr 27, 2018 57.0 3.50 6.40
HIG 180427P00057500 P Apr 27, 2018 57.5 3.90 7.60
HIG 180427P00058000 P Apr 27, 2018 58.0 4.50 8.40
HIG 180427P00058500 P Apr 27, 2018 58.5 4.35 8.65
HIG 180427P00059000 P Apr 27, 2018 59.0 5.25 8.95
HIG 180427P00059500 P Apr 27, 2018 59.5 5.30 9.75
HIG 180427P00060000 P Apr 27, 2018 60.0 6.45 9.75
HIG 180427P00060500 P Apr 27, 2018 60.5 7.00 10.95
HIG 180427P00061000 P Apr 27, 2018 61.0 6.90 11.25
HIG 180427P00065000 P Apr 27, 2018 65.0 11.40 15.05
HIG 180427P00070000 P Apr 27, 2018 70.0 16.35 20.20
HIG 180427P00075000 P Apr 27, 2018 75.0 21.80 24.90
HIG 180504C00044000 C May 04, 2018 44.0 7.10 9.10
HIG 180504C00045000 C May 04, 2018 45.0 4.85 9.10
HIG 180504C00045500 C May 04, 2018 45.5 4.30 8.85
HIG 180504C00046500 C May 04, 2018 46.5 3.35 7.85
HIG 180504C00047000 C May 04, 2018 47.0 4.65 5.70
HIG 180504C00047500 C May 04, 2018 47.5 4.00 4.90
HIG 180504C00048000 C May 04, 2018 48.0 3.95 4.45
HIG 180504C00048500 C May 04, 2018 48.5 3.55 3.95
HIG 180504C00049000 C May 04, 2018 49.0 3.10 3.50
HIG 180504C00049500 C May 04, 2018 49.5 2.47 3.10
HIG 180504C00050000 C May 04, 2018 50.0 2.14 2.74
HIG 180504C00050500 C May 04, 2018 50.5 2.04 2.37
HIG 180504C00051000 C May 04, 2018 51.0 1.82 2.10
HIG 180504C00051500 C May 04, 2018 51.5 1.48 1.76
HIG 180504C00052000 C May 04, 2018 52.0 1.27 1.35
HIG 180504C00052500 C May 04, 2018 52.5 0.98 1.16
HIG 180504C00053000 C May 04, 2018 53.0 0.80 0.87
HIG 180504C00053500 C May 04, 2018 53.5 0.64 0.70
HIG 180504C00054000 C May 04, 2018 54.0 0.49 0.57
HIG 180504C00054500 C May 04, 2018 54.5 0.36 0.43
HIG 180504C00055000 C May 04, 2018 55.0 0.26 0.38
HIG 180504C00055500 C May 04, 2018 55.5 0.14 0.31
HIG 180504C00056000 C May 04, 2018 56.0 0.14 0.27
HIG 180504C00056500 C May 04, 2018 56.5 0.10 0.21
HIG 180504C00057000 C May 04, 2018 57.0 0.06 0.18
HIG 180504C00057500 C May 04, 2018 57.5 0.05 0.14
HIG 180504C00058000 C May 04, 2018 58.0 0.00 0.14
HIG 180504C00058500 C May 04, 2018 58.5 0.00 0.12
HIG 180504C00059000 C May 04, 2018 59.0 0.00 0.10
HIG 180504C00059500 C May 04, 2018 59.5 0.00 0.09
HIG 180504C00060000 C May 04, 2018 60.0 0.00 0.10
HIG 180504C00060500 C May 04, 2018 60.5 0.00 0.09
HIG 180504P00044000 P May 04, 2018 44.0 0.00 0.11
HIG 180504P00045000 P May 04, 2018 45.0 0.00 0.13
HIG 180504P00045500 P May 04, 2018 45.5 0.03 0.15
HIG 180504P00046500 P May 04, 2018 46.5 0.08 0.19
HIG 180504P00047000 P May 04, 2018 47.0 0.10 0.22
HIG 180504P00047500 P May 04, 2018 47.5 0.13 0.26
HIG 180504P00048000 P May 04, 2018 48.0 0.16 0.31
HIG 180504P00048500 P May 04, 2018 48.5 0.22 0.35
HIG 180504P00049000 P May 04, 2018 49.0 0.29 0.43
HIG 180504P00049500 P May 04, 2018 49.5 0.32 0.59
HIG 180504P00050000 P May 04, 2018 50.0 0.49 0.56
HIG 180504P00050500 P May 04, 2018 50.5 0.59 0.75
HIG 180504P00051000 P May 04, 2018 51.0 0.68 0.92
HIG 180504P00051500 P May 04, 2018 51.5 0.97 1.03
HIG 180504P00052000 P May 04, 2018 52.0 1.19 1.28
HIG 180504P00052500 P May 04, 2018 52.5 1.47 1.66
HIG 180504P00053000 P May 04, 2018 53.0 1.71 1.93
HIG 180504P00053500 P May 04, 2018 53.5 2.03 2.24
HIG 180504P00054000 P May 04, 2018 54.0 2.34 2.78
HIG 180504P00054500 P May 04, 2018 54.5 2.64 3.10
HIG 180504P00055000 P May 04, 2018 55.0 3.20 3.70
HIG 180504P00055500 P May 04, 2018 55.5 3.40 4.00
HIG 180504P00056000 P May 04, 2018 56.0 4.05 4.45
HIG 180504P00056500 P May 04, 2018 56.5 4.30 5.05
HIG 180504P00057000 P May 04, 2018 57.0 2.70 6.85
HIG 180504P00057500 P May 04, 2018 57.5 3.75 7.35
HIG 180504P00058000 P May 04, 2018 58.0 3.75 8.20
HIG 180504P00058500 P May 04, 2018 58.5 4.70 8.35
HIG 180504P00059000 P May 04, 2018 59.0 4.70 9.10
HIG 180504P00059500 P May 04, 2018 59.5 5.15 9.55
HIG 180504P00060000 P May 04, 2018 60.0 6.05 10.25
HIG 180504P00060500 P May 04, 2018 60.5 6.80 10.05
HIG 180511C00044000 C May 11, 2018 44.0 7.30 8.75
HIG 180511C00045000 C May 11, 2018 45.0 4.70 9.25
HIG 180511C00045500 C May 11, 2018 45.5 4.30 8.85
HIG 180511C00046000 C May 11, 2018 46.0 3.80 8.25
HIG 180511C00046500 C May 11, 2018 46.5 5.10 6.20
HIG 180511C00047000 C May 11, 2018 47.0 4.80 5.50
HIG 180511C00047500 C May 11, 2018 47.5 4.40 5.00
HIG 180511C00048000 C May 11, 2018 48.0 4.00 4.95
HIG 180511C00048500 C May 11, 2018 48.5 3.65 4.10
HIG 180511C00049000 C May 11, 2018 49.0 2.86 3.80
HIG 180511C00049500 C May 11, 2018 49.5 2.66 3.20
HIG 180511C00050000 C May 11, 2018 50.0 2.61 2.81
HIG 180511C00050500 C May 11, 2018 50.5 2.28 2.44
HIG 180511C00051000 C May 11, 2018 51.0 1.99 2.07
HIG 180511C00051500 C May 11, 2018 51.5 1.67 1.76
HIG 180511C00052000 C May 11, 2018 52.0 1.39 1.48
HIG 180511C00052500 C May 11, 2018 52.5 1.13 1.24
HIG 180511C00053000 C May 11, 2018 53.0 0.94 1.01
HIG 180511C00053500 C May 11, 2018 53.5 0.75 0.90
HIG 180511C00054000 C May 11, 2018 54.0 0.59 0.69
HIG 180511C00054500 C May 11, 2018 54.5 0.41 0.55
HIG 180511C00055000 C May 11, 2018 55.0 0.37 0.44
HIG 180511C00055500 C May 11, 2018 55.5 0.30 0.37
HIG 180511C00056000 C May 11, 2018 56.0 0.23 0.30
HIG 180511C00056500 C May 11, 2018 56.5 0.17 0.25
HIG 180511C00057000 C May 11, 2018 57.0 0.14 0.19
HIG 180511C00057500 C May 11, 2018 57.5 0.10 0.16
HIG 180511C00058000 C May 11, 2018 58.0 0.08 0.14
HIG 180511C00058500 C May 11, 2018 58.5 0.05 0.13
HIG 180511C00059000 C May 11, 2018 59.0 0.00 0.13
HIG 180511C00060000 C May 11, 2018 60.0 0.00 0.10
HIG 180511P00044000 P May 11, 2018 44.0 0.02 0.13
HIG 180511P00045000 P May 11, 2018 45.0 0.05 0.13
HIG 180511P00045500 P May 11, 2018 45.5 0.05 0.17
HIG 180511P00046000 P May 11, 2018 46.0 0.08 0.21
HIG 180511P00046500 P May 11, 2018 46.5 0.11 0.24
HIG 180511P00047000 P May 11, 2018 47.0 0.13 0.27
HIG 180511P00047500 P May 11, 2018 47.5 0.19 0.31
HIG 180511P00048000 P May 11, 2018 48.0 0.23 0.33
HIG 180511P00048500 P May 11, 2018 48.5 0.30 0.38
HIG 180511P00049000 P May 11, 2018 49.0 0.37 0.46
HIG 180511P00049500 P May 11, 2018 49.5 0.45 0.55
HIG 180511P00050000 P May 11, 2018 50.0 0.43 0.68
HIG 180511P00050500 P May 11, 2018 50.5 0.55 0.81
HIG 180511P00051000 P May 11, 2018 51.0 0.82 0.97
HIG 180511P00051500 P May 11, 2018 51.5 1.03 1.16
HIG 180511P00052000 P May 11, 2018 52.0 1.30 1.38
HIG 180511P00052500 P May 11, 2018 52.5 1.51 1.62
HIG 180511P00053000 P May 11, 2018 53.0 1.69 1.93
HIG 180511P00053500 P May 11, 2018 53.5 2.14 2.35
HIG 180511P00054000 P May 11, 2018 54.0 2.40 2.86
HIG 180511P00054500 P May 11, 2018 54.5 2.66 3.15
HIG 180511P00055000 P May 11, 2018 55.0 3.20 3.65
HIG 180511P00055500 P May 11, 2018 55.5 3.45 4.25
HIG 180511P00056000 P May 11, 2018 56.0 3.95 4.50
HIG 180511P00056500 P May 11, 2018 56.5 4.50 5.10
HIG 180511P00057000 P May 11, 2018 57.0 4.70 5.65
HIG 180511P00057500 P May 11, 2018 57.5 3.85 7.30
HIG 180511P00058000 P May 11, 2018 58.0 3.70 7.85
HIG 180511P00058500 P May 11, 2018 58.5 4.15 8.70
HIG 180511P00059000 P May 11, 2018 59.0 4.70 8.80
HIG 180511P00060000 P May 11, 2018 60.0 7.35 9.60
HIG 180518C00030000 C May 18, 2018 30.0 21.50 24.00
HIG 180518C00035000 C May 18, 2018 35.0 15.60 19.05
HIG 180518C00040000 C May 18, 2018 40.0 10.40 14.15
HIG 180518C00045000 C May 18, 2018 45.0 5.70 9.10
HIG 180518C00050000 C May 18, 2018 50.0 2.80 2.89
HIG 180518C00055000 C May 18, 2018 55.0 0.46 0.53
HIG 180518C00060000 C May 18, 2018 60.0 0.05 0.10
HIG 180518C00065000 C May 18, 2018 65.0 0.00 0.06
HIG 180518C00070000 C May 18, 2018 70.0 0.00 0.08
HIG 180518C00075000 C May 18, 2018 75.0 0.00 0.05
HIG 180518C00080000 C May 18, 2018 80.0 0.00 0.05
HIG 180518P00030000 P May 18, 2018 30.0 0.00 0.05
HIG 180518P00035000 P May 18, 2018 35.0 0.00 0.09
HIG 180518P00040000 P May 18, 2018 40.0 0.00 0.08
HIG 180518P00045000 P May 18, 2018 45.0 0.09 0.16
HIG 180518P00050000 P May 18, 2018 50.0 0.70 0.74
HIG 180518P00055000 P May 18, 2018 55.0 3.35 3.45
HIG 180518P00060000 P May 18, 2018 60.0 7.05 8.85
HIG 180518P00065000 P May 18, 2018 65.0 11.65 14.40
HIG 180518P00070000 P May 18, 2018 70.0 16.50 19.45
HIG 180518P00075000 P May 18, 2018 75.0 21.60 24.90
HIG 180518P00080000 P May 18, 2018 80.0 27.75 28.80
HIG 180525C00040000 C May 25, 2018 40.0 10.05 14.40
HIG 180525C00044000 C May 25, 2018 44.0 5.90 10.50
HIG 180525C00044500 C May 25, 2018 44.5 5.60 10.00
HIG 180525C00045000 C May 25, 2018 45.0 5.05 9.50
HIG 180525C00045500 C May 25, 2018 45.5 6.00 7.60
HIG 180525C00046000 C May 25, 2018 46.0 5.55 7.00
HIG 180525C00046500 C May 25, 2018 46.5 5.25 6.30
HIG 180525C00047000 C May 25, 2018 47.0 4.60 5.80
HIG 180525C00047500 C May 25, 2018 47.5 4.35 5.35
HIG 180525C00048000 C May 25, 2018 48.0 3.90 4.95
HIG 180525C00048500 C May 25, 2018 48.5 3.35 4.75
HIG 180525C00049000 C May 25, 2018 49.0 2.89 4.10
HIG 180525C00049500 C May 25, 2018 49.5 2.68 4.00
HIG 180525C00050000 C May 25, 2018 50.0 2.65 3.10
HIG 180525C00050500 C May 25, 2018 50.5 2.26 3.20
HIG 180525C00051000 C May 25, 2018 51.0 2.01 2.46
HIG 180525C00051500 C May 25, 2018 51.5 1.74 2.15
HIG 180525C00052000 C May 25, 2018 52.0 1.47 1.89
HIG 180525C00052500 C May 25, 2018 52.5 1.15 1.73
HIG 180525C00053000 C May 25, 2018 53.0 0.98 1.46
HIG 180525C00053500 C May 25, 2018 53.5 0.80 1.15
HIG 180525C00054000 C May 25, 2018 54.0 0.65 0.97
HIG 180525C00054500 C May 25, 2018 54.5 0.53 0.94
HIG 180525C00055000 C May 25, 2018 55.0 0.39 0.71
HIG 180525C00055500 C May 25, 2018 55.5 0.30 0.59
HIG 180525C00056000 C May 25, 2018 56.0 0.24 0.50
HIG 180525C00056500 C May 25, 2018 56.5 0.18 0.43
HIG 180525C00057000 C May 25, 2018 57.0 0.16 0.37
HIG 180525C00057500 C May 25, 2018 57.5 0.10 0.32
HIG 180525C00058000 C May 25, 2018 58.0 0.10 0.27
HIG 180525C00058500 C May 25, 2018 58.5 0.08 0.23
HIG 180525C00059000 C May 25, 2018 59.0 0.07 0.21
HIG 180525C00059500 C May 25, 2018 59.5 0.05 0.17
HIG 180525C00060000 C May 25, 2018 60.0 0.00 0.17
HIG 180525C00060500 C May 25, 2018 60.5 0.00 0.27
HIG 180525C00065000 C May 25, 2018 65.0 0.00 0.14
HIG 180525P00040000 P May 25, 2018 40.0 0.00 0.24
HIG 180525P00044000 P May 25, 2018 44.0 0.03 0.23
HIG 180525P00044500 P May 25, 2018 44.5 0.02 0.26
HIG 180525P00045000 P May 25, 2018 45.0 0.02 0.25
HIG 180525P00045500 P May 25, 2018 45.5 0.01 0.27
HIG 180525P00046000 P May 25, 2018 46.0 0.13 0.63
HIG 180525P00046500 P May 25, 2018 46.5 0.16 0.51
HIG 180525P00047000 P May 25, 2018 47.0 0.21 0.41
HIG 180525P00047500 P May 25, 2018 47.5 0.23 0.47
HIG 180525P00048000 P May 25, 2018 48.0 0.14 0.54
HIG 180525P00048500 P May 25, 2018 48.5 0.36 0.61
HIG 180525P00049000 P May 25, 2018 49.0 0.44 0.72
HIG 180525P00049500 P May 25, 2018 49.5 0.55 0.84
HIG 180525P00050000 P May 25, 2018 50.0 0.65 0.99
HIG 180525P00050500 P May 25, 2018 50.5 0.64 1.18
HIG 180525P00051000 P May 25, 2018 51.0 0.97 1.32
HIG 180525P00051500 P May 25, 2018 51.5 1.12 1.55
HIG 180525P00052000 P May 25, 2018 52.0 1.36 1.76
HIG 180525P00052500 P May 25, 2018 52.5 1.61 2.01
HIG 180525P00053000 P May 25, 2018 53.0 1.93 2.29
HIG 180525P00053500 P May 25, 2018 53.5 2.12 2.75
HIG 180525P00054000 P May 25, 2018 54.0 2.53 3.30
HIG 180525P00054500 P May 25, 2018 54.5 2.54 3.50
HIG 180525P00055000 P May 25, 2018 55.0 3.00 4.05
HIG 180525P00055500 P May 25, 2018 55.5 3.25 4.50
HIG 180525P00056000 P May 25, 2018 56.0 3.75 4.90
HIG 180525P00056500 P May 25, 2018 56.5 4.35 5.30
HIG 180525P00057000 P May 25, 2018 57.0 4.70 5.75
HIG 180525P00057500 P May 25, 2018 57.5 5.10 6.20
HIG 180525P00058000 P May 25, 2018 58.0 3.95 8.40
HIG 180525P00058500 P May 25, 2018 58.5 4.15 8.65
HIG 180525P00059000 P May 25, 2018 59.0 4.70 9.35
HIG 180525P00059500 P May 25, 2018 59.5 5.10 9.65
HIG 180525P00060000 P May 25, 2018 60.0 5.70 10.20
HIG 180525P00060500 P May 25, 2018 60.5 6.10 10.65
HIG 180525P00065000 P May 25, 2018 65.0 11.25 15.05
HIG 180601C00040000 C Jun 01, 2018 40.0 10.35 14.45
HIG 180601C00044500 C Jun 01, 2018 44.5 5.60 10.20
HIG 180601C00045000 C Jun 01, 2018 45.0 4.85 9.35
HIG 180601C00045500 C Jun 01, 2018 45.5 6.05 7.60
HIG 180601C00046000 C Jun 01, 2018 46.0 5.60 6.95
HIG 180601C00046500 C Jun 01, 2018 46.5 5.40 6.15
HIG 180601C00047000 C Jun 01, 2018 47.0 5.05 5.70
HIG 180601C00047500 C Jun 01, 2018 47.5 4.60 5.25
HIG 180601C00048000 C Jun 01, 2018 48.0 3.90 5.10
HIG 180601C00048500 C Jun 01, 2018 48.5 3.45 4.40
HIG 180601C00049000 C Jun 01, 2018 49.0 2.89 4.00
HIG 180601C00049500 C Jun 01, 2018 49.5 3.00 3.95
HIG 180601C00050000 C Jun 01, 2018 50.0 2.69 3.10
HIG 180601C00050500 C Jun 01, 2018 50.5 2.33 2.72
HIG 180601C00051000 C Jun 01, 2018 51.0 2.09 2.40
HIG 180601C00051500 C Jun 01, 2018 51.5 1.75 2.24
HIG 180601C00052000 C Jun 01, 2018 52.0 1.42 1.94
HIG 180601C00052500 C Jun 01, 2018 52.5 1.20 1.95
HIG 180601C00053000 C Jun 01, 2018 53.0 0.94 1.75
HIG 180601C00053500 C Jun 01, 2018 53.5 0.78 1.14
HIG 180601C00054000 C Jun 01, 2018 54.0 0.70 1.34
HIG 180601C00054500 C Jun 01, 2018 54.5 0.59 0.81
HIG 180601C00055000 C Jun 01, 2018 55.0 0.44 0.68
HIG 180601C00055500 C Jun 01, 2018 55.5 0.36 0.57
HIG 180601C00056000 C Jun 01, 2018 56.0 0.28 0.49
HIG 180601C00056500 C Jun 01, 2018 56.5 0.20 0.42
HIG 180601C00057000 C Jun 01, 2018 57.0 0.25 0.35
HIG 180601C00057500 C Jun 01, 2018 57.5 0.14 0.32
HIG 180601C00058000 C Jun 01, 2018 58.0 0.06 0.27
HIG 180601C00058500 C Jun 01, 2018 58.5 0.07 0.31
HIG 180601C00060000 C Jun 01, 2018 60.0 0.05 0.17
HIG 180601P00040000 P Jun 01, 2018 40.0 0.00 0.24
HIG 180601P00044500 P Jun 01, 2018 44.5 0.07 0.56
HIG 180601P00045000 P Jun 01, 2018 45.0 0.15 0.31
HIG 180601P00045500 P Jun 01, 2018 45.5 0.17 0.34
HIG 180601P00046000 P Jun 01, 2018 46.0 0.21 0.38
HIG 180601P00046500 P Jun 01, 2018 46.5 0.23 0.40
HIG 180601P00047000 P Jun 01, 2018 47.0 0.30 0.43
HIG 180601P00047500 P Jun 01, 2018 47.5 0.34 0.51
HIG 180601P00048000 P Jun 01, 2018 48.0 0.40 0.95
HIG 180601P00048500 P Jun 01, 2018 48.5 0.52 0.67
HIG 180601P00049000 P Jun 01, 2018 49.0 0.62 0.80
HIG 180601P00049500 P Jun 01, 2018 49.5 0.55 1.07
HIG 180601P00050000 P Jun 01, 2018 50.0 0.79 1.15
HIG 180601P00050500 P Jun 01, 2018 50.5 0.83 1.28
HIG 180601P00051000 P Jun 01, 2018 51.0 1.01 1.67
HIG 180601P00051500 P Jun 01, 2018 51.5 1.33 1.85
HIG 180601P00052000 P Jun 01, 2018 52.0 1.50 1.99
HIG 180601P00052500 P Jun 01, 2018 52.5 1.83 2.18
HIG 180601P00053000 P Jun 01, 2018 53.0 2.11 2.76
HIG 180601P00053500 P Jun 01, 2018 53.5 2.35 2.90
HIG 180601P00054000 P Jun 01, 2018 54.0 2.79 3.15
HIG 180601P00054500 P Jun 01, 2018 54.5 2.62 3.70
HIG 180601P00055000 P Jun 01, 2018 55.0 3.15 4.30
HIG 180601P00055500 P Jun 01, 2018 55.5 3.35 4.45
HIG 180601P00056000 P Jun 01, 2018 56.0 4.25 5.05
HIG 180601P00056500 P Jun 01, 2018 56.5 4.45 5.55
HIG 180601P00057000 P Jun 01, 2018 57.0 5.05 6.10
HIG 180601P00057500 P Jun 01, 2018 57.5 5.50 6.35
HIG 180601P00058000 P Jun 01, 2018 58.0 5.70 6.95
HIG 180601P00058500 P Jun 01, 2018 58.5 4.50 9.20
HIG 180601P00060000 P Jun 01, 2018 60.0 6.10 10.40
HIG 180615C00035000 C Jun 15, 2018 35.0 15.85 18.60
HIG 180615C00040000 C Jun 15, 2018 40.0 11.15 12.45
HIG 180615C00045000 C Jun 15, 2018 45.0 7.00 7.75
HIG 180615C00050000 C Jun 15, 2018 50.0 3.00 3.15
HIG 180615C00055000 C Jun 15, 2018 55.0 0.70 0.76
HIG 180615C00060000 C Jun 15, 2018 60.0 0.15 0.19
HIG 180615C00065000 C Jun 15, 2018 65.0 0.00 0.09
HIG 180615C00070000 C Jun 15, 2018 70.0 0.00 0.10
HIG 180615C00075000 C Jun 15, 2018 75.0 0.00 0.10
HIG 180615C00080000 C Jun 15, 2018 80.0 0.00 0.07
HIG 180615P00035000 P Jun 15, 2018 35.0 0.00 0.13
HIG 180615P00040000 P Jun 15, 2018 40.0 0.05 0.11
HIG 180615P00045000 P Jun 15, 2018 45.0 0.23 0.31
HIG 180615P00050000 P Jun 15, 2018 50.0 1.01 1.11
HIG 180615P00055000 P Jun 15, 2018 55.0 3.70 3.90
HIG 180615P00060000 P Jun 15, 2018 60.0 7.65 8.55
HIG 180615P00065000 P Jun 15, 2018 65.0 11.50 15.05
HIG 180615P00070000 P Jun 15, 2018 70.0 16.25 19.95
HIG 180615P00075000 P Jun 15, 2018 75.0 21.25 24.85
HIG 180615P00080000 P Jun 15, 2018 80.0 26.25 29.25
HIG 180921C00035000 C Sep 21, 2018 35.0 16.15 19.05
HIG 180921C00040000 C Sep 21, 2018 40.0 11.45 12.85
HIG 180921C00045000 C Sep 21, 2018 45.0 7.70 8.10
HIG 180921C00050000 C Sep 21, 2018 50.0 4.05 4.25
HIG 180921C00055000 C Sep 21, 2018 55.0 1.58 1.76
HIG 180921C00060000 C Sep 21, 2018 60.0 0.47 0.60
HIG 180921C00065000 C Sep 21, 2018 65.0 0.12 0.20
HIG 180921C00070000 C Sep 21, 2018 70.0 0.03 0.12
HIG 180921C00075000 C Sep 21, 2018 75.0 0.00 0.11
HIG 180921C00080000 C Sep 21, 2018 80.0 0.00 0.10
HIG 180921P00035000 P Sep 21, 2018 35.0 0.12 0.20
HIG 180921P00040000 P Sep 21, 2018 40.0 0.30 0.39
HIG 180921P00045000 P Sep 21, 2018 45.0 0.75 0.87
HIG 180921P00050000 P Sep 21, 2018 50.0 1.96 2.06
HIG 180921P00055000 P Sep 21, 2018 55.0 4.45 4.60
HIG 180921P00060000 P Sep 21, 2018 60.0 8.35 8.80
HIG 180921P00065000 P Sep 21, 2018 65.0 10.85 15.40
HIG 180921P00070000 P Sep 21, 2018 70.0 15.75 20.30
HIG 180921P00075000 P Sep 21, 2018 75.0 20.75 25.40
HIG 180921P00080000 P Sep 21, 2018 80.0 26.25 30.05
HIG 190118C00025000 C Jan 18, 2019 25.0 25.75 29.00
HIG 190118C00028000 C Jan 18, 2019 28.0 21.85 26.50
HIG 190118C00030000 C Jan 18, 2019 30.0 20.50 24.60
HIG 190118C00033000 C Jan 18, 2019 33.0 16.90 21.50
HIG 190118C00035000 C Jan 18, 2019 35.0 15.00 19.45
HIG 190118C00038000 C Jan 18, 2019 38.0 13.80 15.45
HIG 190118C00040000 C Jan 18, 2019 40.0 12.55 12.90
HIG 190118C00043000 C Jan 18, 2019 43.0 10.00 10.45
HIG 190118C00045000 C Jan 18, 2019 45.0 8.30 8.85
HIG 190118C00047000 C Jan 18, 2019 47.0 6.80 7.25
HIG 190118C00050000 C Jan 18, 2019 50.0 4.85 5.25
HIG 190118C00055000 C Jan 18, 2019 55.0 2.45 2.82
HIG 190118C00060000 C Jan 18, 2019 60.0 1.03 1.40
HIG 190118C00065000 C Jan 18, 2019 65.0 0.38 0.60
HIG 190118C00070000 C Jan 18, 2019 70.0 0.12 0.29
HIG 190118C00075000 C Jan 18, 2019 75.0 0.03 0.16
HIG 190118P00025000 P Jan 18, 2019 25.0 0.00 0.36
HIG 190118P00028000 P Jan 18, 2019 28.0 0.07 0.22
HIG 190118P00030000 P Jan 18, 2019 30.0 0.14 0.25
HIG 190118P00033000 P Jan 18, 2019 33.0 0.21 0.36
HIG 190118P00035000 P Jan 18, 2019 35.0 0.24 0.52
HIG 190118P00038000 P Jan 18, 2019 38.0 0.45 0.61
HIG 190118P00040000 P Jan 18, 2019 40.0 0.59 0.85
HIG 190118P00043000 P Jan 18, 2019 43.0 0.97 1.16
HIG 190118P00045000 P Jan 18, 2019 45.0 1.29 1.58
HIG 190118P00047000 P Jan 18, 2019 47.0 1.80 2.07
HIG 190118P00050000 P Jan 18, 2019 50.0 2.69 3.00
HIG 190118P00055000 P Jan 18, 2019 55.0 5.20 5.55
HIG 190118P00060000 P Jan 18, 2019 60.0 8.80 9.20
HIG 190118P00065000 P Jan 18, 2019 65.0 12.55 14.00
HIG 190118P00070000 P Jan 18, 2019 70.0 16.30 19.95
HIG 190118P00075000 P Jan 18, 2019 75.0 21.65 25.20
HIG 200117C00030000 C Jan 17, 2020 30.0 21.00 24.10
HIG 200117C00035000 C Jan 17, 2020 35.0 17.65 18.65
HIG 200117C00040000 C Jan 17, 2020 40.0 13.60 14.60
HIG 200117C00045000 C Jan 17, 2020 45.0 9.90 11.50
HIG 200117C00050000 C Jan 17, 2020 50.0 6.80 7.80
HIG 200117C00055000 C Jan 17, 2020 55.0 4.35 5.25
HIG 200117C00060000 C Jan 17, 2020 60.0 2.45 3.60
HIG 200117C00065000 C Jan 17, 2020 65.0 1.43 2.38
HIG 200117C00070000 C Jan 17, 2020 70.0 0.70 1.66
HIG 200117C00075000 C Jan 17, 2020 75.0 0.32 1.30
HIG 200117C00080000 C Jan 17, 2020 80.0 0.17 0.89
HIG 200117P00030000 P Jan 17, 2020 30.0 0.57 1.48
HIG 200117P00035000 P Jan 17, 2020 35.0 1.00 1.92
HIG 200117P00040000 P Jan 17, 2020 40.0 1.52 2.14
HIG 200117P00045000 P Jan 17, 2020 45.0 2.55 3.40
HIG 200117P00050000 P Jan 17, 2020 50.0 4.50 5.05
HIG 200117P00055000 P Jan 17, 2020 55.0 6.70 8.05
HIG 200117P00060000 P Jan 17, 2020 60.0 9.60 10.75
HIG 200117P00065000 P Jan 17, 2020 65.0 13.45 14.40
HIG 200117P00070000 P Jan 17, 2020 70.0 17.95 18.95
HIG 200117P00075000 P Jan 17, 2020 75.0 21.05 25.55
HIG 200117P00080000 P Jan 17, 2020 80.0 25.75 30.40
OPRA data is delayed 15 minutes.