Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hartford Financial Services Group Inc (HIG)
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIG 180126C00040000 C Jan 26, 2018 40.0 15.55 18.05
HIG 180126C00045000 C Jan 26, 2018 45.0 10.60 13.05
HIG 180126C00046000 C Jan 26, 2018 46.0 8.75 12.35
HIG 180126C00047500 C Jan 26, 2018 47.5 7.35 10.95
HIG 180126C00048000 C Jan 26, 2018 48.0 7.65 10.10
HIG 180126C00048500 C Jan 26, 2018 48.5 6.10 10.60
HIG 180126C00049000 C Jan 26, 2018 49.0 6.65 8.90
HIG 180126C00049500 C Jan 26, 2018 49.5 5.30 8.05
HIG 180126C00050000 C Jan 26, 2018 50.0 4.90 8.10
HIG 180126C00050500 C Jan 26, 2018 50.5 4.60 8.60
HIG 180126C00051000 C Jan 26, 2018 51.0 5.10 7.45
HIG 180126C00051500 C Jan 26, 2018 51.5 3.95 7.60
HIG 180126C00052000 C Jan 26, 2018 52.0 4.15 5.30
HIG 180126C00052500 C Jan 26, 2018 52.5 2.37 5.40
HIG 180126C00053000 C Jan 26, 2018 53.0 3.20 4.30
HIG 180126C00053500 C Jan 26, 2018 53.5 1.99 3.95
HIG 180126C00054000 C Jan 26, 2018 54.0 1.09 3.60
HIG 180126C00054500 C Jan 26, 2018 54.5 1.70 2.65
HIG 180126C00055000 C Jan 26, 2018 55.0 1.30 2.14
HIG 180126C00055500 C Jan 26, 2018 55.5 1.13 1.37
HIG 180126C00056000 C Jan 26, 2018 56.0 0.80 0.88
HIG 180126C00056500 C Jan 26, 2018 56.5 0.46 0.54
HIG 180126C00057000 C Jan 26, 2018 57.0 0.14 0.37
HIG 180126C00057500 C Jan 26, 2018 57.5 0.07 0.16
HIG 180126C00058000 C Jan 26, 2018 58.0 0.02 0.10
HIG 180126C00058500 C Jan 26, 2018 58.5 0.01 0.07
HIG 180126C00059000 C Jan 26, 2018 59.0 0.00 0.13
HIG 180126C00059500 C Jan 26, 2018 59.5 0.00 0.04
HIG 180126C00060000 C Jan 26, 2018 60.0 0.00 0.04
HIG 180126C00060500 C Jan 26, 2018 60.5 0.00 0.11
HIG 180126C00061000 C Jan 26, 2018 61.0 0.00 0.08
HIG 180126C00061500 C Jan 26, 2018 61.5 0.00 0.08
HIG 180126C00062500 C Jan 26, 2018 62.5 0.00 0.05
HIG 180126C00063000 C Jan 26, 2018 63.0 0.00 0.05
HIG 180126C00065000 C Jan 26, 2018 65.0 0.00 0.05
HIG 180126C00070000 C Jan 26, 2018 70.0 0.00 0.05
HIG 180126C00075000 C Jan 26, 2018 75.0 0.00 0.05
HIG 180126C00080000 C Jan 26, 2018 80.0 0.00 0.05
HIG 180126P00040000 P Jan 26, 2018 40.0 0.00 0.05
HIG 180126P00045000 P Jan 26, 2018 45.0 0.00 0.05
HIG 180126P00046000 P Jan 26, 2018 46.0 0.00 0.05
HIG 180126P00047500 P Jan 26, 2018 47.5 0.00 0.04
HIG 180126P00048000 P Jan 26, 2018 48.0 0.00 0.05
HIG 180126P00048500 P Jan 26, 2018 48.5 0.00 0.05
HIG 180126P00049000 P Jan 26, 2018 49.0 0.00 0.05
HIG 180126P00049500 P Jan 26, 2018 49.5 0.00 0.05
HIG 180126P00050000 P Jan 26, 2018 50.0 0.00 0.05
HIG 180126P00050500 P Jan 26, 2018 50.5 0.00 0.07
HIG 180126P00051000 P Jan 26, 2018 51.0 0.00 0.10
HIG 180126P00051500 P Jan 26, 2018 51.5 0.00 0.09
HIG 180126P00052000 P Jan 26, 2018 52.0 0.00 0.09
HIG 180126P00052500 P Jan 26, 2018 52.5 0.00 0.04
HIG 180126P00053000 P Jan 26, 2018 53.0 0.00 0.03
HIG 180126P00053500 P Jan 26, 2018 53.5 0.00 0.03
HIG 180126P00054000 P Jan 26, 2018 54.0 0.00 0.05
HIG 180126P00054500 P Jan 26, 2018 54.5 0.00 0.06
HIG 180126P00055000 P Jan 26, 2018 55.0 0.04 0.07
HIG 180126P00055500 P Jan 26, 2018 55.5 0.05 0.13
HIG 180126P00056000 P Jan 26, 2018 56.0 0.14 0.20
HIG 180126P00056500 P Jan 26, 2018 56.5 0.21 0.42
HIG 180126P00057000 P Jan 26, 2018 57.0 0.48 0.67
HIG 180126P00057500 P Jan 26, 2018 57.5 0.84 1.23
HIG 180126P00058000 P Jan 26, 2018 58.0 1.06 1.71
HIG 180126P00058500 P Jan 26, 2018 58.5 0.91 2.43
HIG 180126P00059000 P Jan 26, 2018 59.0 1.70 3.05
HIG 180126P00059500 P Jan 26, 2018 59.5 2.29 3.50
HIG 180126P00060000 P Jan 26, 2018 60.0 2.79 3.95
HIG 180126P00060500 P Jan 26, 2018 60.5 3.55 5.55
HIG 180126P00061000 P Jan 26, 2018 61.0 3.30 5.45
HIG 180126P00061500 P Jan 26, 2018 61.5 4.55 6.65
HIG 180126P00062500 P Jan 26, 2018 62.5 4.15 7.60
HIG 180126P00063000 P Jan 26, 2018 63.0 4.70 8.05
HIG 180126P00065000 P Jan 26, 2018 65.0 5.90 10.20
HIG 180126P00070000 P Jan 26, 2018 70.0 12.20 14.65
HIG 180126P00075000 P Jan 26, 2018 75.0 16.65 20.15
HIG 180126P00080000 P Jan 26, 2018 80.0 22.25 24.55
HIG 180202C00047500 C Feb 02, 2018 47.5 8.25 10.65
HIG 180202C00048000 C Feb 02, 2018 48.0 7.55 10.15
HIG 180202C00048500 C Feb 02, 2018 48.5 5.75 10.30
HIG 180202C00049500 C Feb 02, 2018 49.5 6.10 8.25
HIG 180202C00050000 C Feb 02, 2018 50.0 5.95 7.85
HIG 180202C00050500 C Feb 02, 2018 50.5 3.75 8.20
HIG 180202C00051000 C Feb 02, 2018 51.0 3.85 7.50
HIG 180202C00051500 C Feb 02, 2018 51.5 2.86 7.20
HIG 180202C00052000 C Feb 02, 2018 52.0 2.75 6.60
HIG 180202C00052500 C Feb 02, 2018 52.5 2.24 6.05
HIG 180202C00053000 C Feb 02, 2018 53.0 2.45 5.10
HIG 180202C00053500 C Feb 02, 2018 53.5 1.87 4.55
HIG 180202C00054000 C Feb 02, 2018 54.0 2.49 3.10
HIG 180202C00054500 C Feb 02, 2018 54.5 2.11 2.77
HIG 180202C00055000 C Feb 02, 2018 55.0 1.84 2.02
HIG 180202C00055500 C Feb 02, 2018 55.5 1.46 1.54
HIG 180202C00056000 C Feb 02, 2018 56.0 1.10 1.19
HIG 180202C00056500 C Feb 02, 2018 56.5 0.79 0.87
HIG 180202C00057000 C Feb 02, 2018 57.0 0.54 0.62
HIG 180202C00057500 C Feb 02, 2018 57.5 0.27 0.51
HIG 180202C00058000 C Feb 02, 2018 58.0 0.21 0.33
HIG 180202C00058500 C Feb 02, 2018 58.5 0.15 0.20
HIG 180202C00059000 C Feb 02, 2018 59.0 0.08 0.15
HIG 180202C00059500 C Feb 02, 2018 59.5 0.05 0.12
HIG 180202C00060000 C Feb 02, 2018 60.0 0.03 0.08
HIG 180202C00060500 C Feb 02, 2018 60.5 0.01 0.07
HIG 180202C00061000 C Feb 02, 2018 61.0 0.01 0.08
HIG 180202C00061500 C Feb 02, 2018 61.5 0.00 0.07
HIG 180202C00062000 C Feb 02, 2018 62.0 0.00 0.10
HIG 180202C00062500 C Feb 02, 2018 62.5 0.00 0.10
HIG 180202C00063000 C Feb 02, 2018 63.0 0.00 0.08
HIG 180202C00063500 C Feb 02, 2018 63.5 0.00 0.09
HIG 180202P00047500 P Feb 02, 2018 47.5 0.00 0.07
HIG 180202P00048000 P Feb 02, 2018 48.0 0.00 0.11
HIG 180202P00048500 P Feb 02, 2018 48.5 0.00 0.10
HIG 180202P00049500 P Feb 02, 2018 49.5 0.00 0.09
HIG 180202P00050000 P Feb 02, 2018 50.0 0.00 0.13
HIG 180202P00050500 P Feb 02, 2018 50.5 0.00 0.09
HIG 180202P00051000 P Feb 02, 2018 51.0 0.01 0.09
HIG 180202P00051500 P Feb 02, 2018 51.5 0.01 0.09
HIG 180202P00052000 P Feb 02, 2018 52.0 0.02 0.10
HIG 180202P00052500 P Feb 02, 2018 52.5 0.02 0.11
HIG 180202P00053000 P Feb 02, 2018 53.0 0.03 0.11
HIG 180202P00053500 P Feb 02, 2018 53.5 0.03 0.12
HIG 180202P00054000 P Feb 02, 2018 54.0 0.07 0.14
HIG 180202P00054500 P Feb 02, 2018 54.5 0.12 0.18
HIG 180202P00055000 P Feb 02, 2018 55.0 0.19 0.26
HIG 180202P00055500 P Feb 02, 2018 55.5 0.26 0.35
HIG 180202P00056000 P Feb 02, 2018 56.0 0.42 0.47
HIG 180202P00056500 P Feb 02, 2018 56.5 0.58 0.67
HIG 180202P00057000 P Feb 02, 2018 57.0 0.71 1.02
HIG 180202P00057500 P Feb 02, 2018 57.5 1.05 1.29
HIG 180202P00058000 P Feb 02, 2018 58.0 1.44 1.68
HIG 180202P00058500 P Feb 02, 2018 58.5 1.84 2.26
HIG 180202P00059000 P Feb 02, 2018 59.0 2.12 2.70
HIG 180202P00059500 P Feb 02, 2018 59.5 1.40 4.65
HIG 180202P00060000 P Feb 02, 2018 60.0 2.82 5.25
HIG 180202P00060500 P Feb 02, 2018 60.5 1.91 4.55
HIG 180202P00061000 P Feb 02, 2018 61.0 3.20 5.75
HIG 180202P00061500 P Feb 02, 2018 61.5 3.05 6.70
HIG 180202P00062000 P Feb 02, 2018 62.0 4.10 6.50
HIG 180202P00062500 P Feb 02, 2018 62.5 3.55 8.15
HIG 180202P00063000 P Feb 02, 2018 63.0 5.60 7.30
HIG 180202P00063500 P Feb 02, 2018 63.5 5.85 7.95
HIG 180209C00047500 C Feb 09, 2018 47.5 8.20 10.80
HIG 180209C00048000 C Feb 09, 2018 48.0 7.05 10.45
HIG 180209C00049000 C Feb 09, 2018 49.0 5.95 9.60
HIG 180209C00049500 C Feb 09, 2018 49.5 5.10 9.40
HIG 180209C00050000 C Feb 09, 2018 50.0 5.85 7.50
HIG 180209C00050500 C Feb 09, 2018 50.5 5.20 7.45
HIG 180209C00051000 C Feb 09, 2018 51.0 5.00 6.65
HIG 180209C00051500 C Feb 09, 2018 51.5 4.85 6.05
HIG 180209C00052000 C Feb 09, 2018 52.0 4.35 5.40
HIG 180209C00052500 C Feb 09, 2018 52.5 4.25 4.90
HIG 180209C00053000 C Feb 09, 2018 53.0 3.80 4.55
HIG 180209C00053500 C Feb 09, 2018 53.5 3.05 4.05
HIG 180209C00054000 C Feb 09, 2018 54.0 2.86 3.30
HIG 180209C00054500 C Feb 09, 2018 54.5 2.52 3.35
HIG 180209C00055000 C Feb 09, 2018 55.0 2.36 2.52
HIG 180209C00055500 C Feb 09, 2018 55.5 2.00 2.16
HIG 180209C00056000 C Feb 09, 2018 56.0 1.71 1.88
HIG 180209C00056500 C Feb 09, 2018 56.5 1.42 1.55
HIG 180209C00057000 C Feb 09, 2018 57.0 1.19 1.29
HIG 180209C00057500 C Feb 09, 2018 57.5 0.95 1.10
HIG 180209C00058000 C Feb 09, 2018 58.0 0.73 0.89
HIG 180209C00058500 C Feb 09, 2018 58.5 0.59 0.77
HIG 180209C00059000 C Feb 09, 2018 59.0 0.48 0.62
HIG 180209C00059500 C Feb 09, 2018 59.5 0.37 0.53
HIG 180209C00060000 C Feb 09, 2018 60.0 0.30 0.41
HIG 180209C00060500 C Feb 09, 2018 60.5 0.20 0.37
HIG 180209C00061000 C Feb 09, 2018 61.0 0.17 0.29
HIG 180209C00061500 C Feb 09, 2018 61.5 0.14 0.19
HIG 180209C00062000 C Feb 09, 2018 62.0 0.10 0.17
HIG 180209C00062500 C Feb 09, 2018 62.5 0.07 0.14
HIG 180209C00063000 C Feb 09, 2018 63.0 0.05 0.14
HIG 180209P00047500 P Feb 09, 2018 47.5 0.01 0.11
HIG 180209P00048000 P Feb 09, 2018 48.0 0.00 0.13
HIG 180209P00049000 P Feb 09, 2018 49.0 0.03 0.13
HIG 180209P00049500 P Feb 09, 2018 49.5 0.05 0.14
HIG 180209P00050000 P Feb 09, 2018 50.0 0.05 0.17
HIG 180209P00050500 P Feb 09, 2018 50.5 0.03 0.19
HIG 180209P00051000 P Feb 09, 2018 51.0 0.08 0.21
HIG 180209P00051500 P Feb 09, 2018 51.5 0.12 0.24
HIG 180209P00052000 P Feb 09, 2018 52.0 0.15 0.24
HIG 180209P00052500 P Feb 09, 2018 52.5 0.19 0.31
HIG 180209P00053000 P Feb 09, 2018 53.0 0.25 0.32
HIG 180209P00053500 P Feb 09, 2018 53.5 0.32 0.45
HIG 180209P00054000 P Feb 09, 2018 54.0 0.40 0.54
HIG 180209P00054500 P Feb 09, 2018 54.5 0.49 0.66
HIG 180209P00055000 P Feb 09, 2018 55.0 0.59 0.79
HIG 180209P00055500 P Feb 09, 2018 55.5 0.79 0.91
HIG 180209P00056000 P Feb 09, 2018 56.0 0.93 1.12
HIG 180209P00056500 P Feb 09, 2018 56.5 1.16 1.35
HIG 180209P00057000 P Feb 09, 2018 57.0 1.38 1.60
HIG 180209P00057500 P Feb 09, 2018 57.5 1.71 1.89
HIG 180209P00058000 P Feb 09, 2018 58.0 1.98 2.22
HIG 180209P00058500 P Feb 09, 2018 58.5 2.32 2.71
HIG 180209P00059000 P Feb 09, 2018 59.0 2.67 3.25
HIG 180209P00059500 P Feb 09, 2018 59.5 3.10 3.35
HIG 180209P00060000 P Feb 09, 2018 60.0 3.30 4.00
HIG 180209P00060500 P Feb 09, 2018 60.5 3.65 4.50
HIG 180209P00061000 P Feb 09, 2018 61.0 4.20 4.90
HIG 180209P00061500 P Feb 09, 2018 61.5 4.60 5.40
HIG 180209P00062000 P Feb 09, 2018 62.0 4.95 5.90
HIG 180209P00062500 P Feb 09, 2018 62.5 3.50 8.00
HIG 180209P00063000 P Feb 09, 2018 63.0 5.40 7.50
HIG 180216C00045000 C Feb 16, 2018 45.0 11.10 13.20
HIG 180216C00047500 C Feb 16, 2018 47.5 7.00 11.60
HIG 180216C00048000 C Feb 16, 2018 48.0 7.70 10.00
HIG 180216C00048500 C Feb 16, 2018 48.5 6.05 10.60
HIG 180216C00049000 C Feb 16, 2018 49.0 5.75 10.10
HIG 180216C00049500 C Feb 16, 2018 49.5 5.40 9.25
HIG 180216C00050000 C Feb 16, 2018 50.0 5.85 7.75
HIG 180216C00050500 C Feb 16, 2018 50.5 5.90 7.00
HIG 180216C00051000 C Feb 16, 2018 51.0 5.30 6.60
HIG 180216C00051500 C Feb 16, 2018 51.5 5.20 5.65
HIG 180216C00052000 C Feb 16, 2018 52.0 4.80 5.30
HIG 180216C00052500 C Feb 16, 2018 52.5 4.45 4.80
HIG 180216C00053000 C Feb 16, 2018 53.0 4.00 4.20
HIG 180216C00053500 C Feb 16, 2018 53.5 3.60 3.90
HIG 180216C00054000 C Feb 16, 2018 54.0 3.15 3.70
HIG 180216C00054500 C Feb 16, 2018 54.5 2.64 2.98
HIG 180216C00055000 C Feb 16, 2018 55.0 2.48 2.56
HIG 180216C00055500 C Feb 16, 2018 55.5 2.16 2.22
HIG 180216C00056000 C Feb 16, 2018 56.0 1.85 1.91
HIG 180216C00056500 C Feb 16, 2018 56.5 1.56 1.62
HIG 180216C00057000 C Feb 16, 2018 57.0 1.31 1.37
HIG 180216C00057500 C Feb 16, 2018 57.5 1.08 1.22
HIG 180216C00058000 C Feb 16, 2018 58.0 0.90 0.95
HIG 180216C00058500 C Feb 16, 2018 58.5 0.73 0.85
HIG 180216C00059000 C Feb 16, 2018 59.0 0.59 0.72
HIG 180216C00059500 C Feb 16, 2018 59.5 0.49 0.60
HIG 180216C00060000 C Feb 16, 2018 60.0 0.41 0.45
HIG 180216C00060500 C Feb 16, 2018 60.5 0.26 0.41
HIG 180216C00061000 C Feb 16, 2018 61.0 0.23 0.32
HIG 180216C00061500 C Feb 16, 2018 61.5 0.17 0.31
HIG 180216C00062000 C Feb 16, 2018 62.0 0.12 0.23
HIG 180216C00062500 C Feb 16, 2018 62.5 0.08 0.20
HIG 180216C00063000 C Feb 16, 2018 63.0 0.07 0.17
HIG 180216C00063500 C Feb 16, 2018 63.5 0.07 0.14
HIG 180216C00065000 C Feb 16, 2018 65.0 0.02 0.12
HIG 180216C00070000 C Feb 16, 2018 70.0 0.00 0.10
HIG 180216C00075000 C Feb 16, 2018 75.0 0.00 0.10
HIG 180216C00080000 C Feb 16, 2018 80.0 0.00 0.05
HIG 180216P00045000 P Feb 16, 2018 45.0 0.01 0.10
HIG 180216P00047500 P Feb 16, 2018 47.5 0.03 0.13
HIG 180216P00048000 P Feb 16, 2018 48.0 0.05 0.12
HIG 180216P00048500 P Feb 16, 2018 48.5 0.05 0.14
HIG 180216P00049000 P Feb 16, 2018 49.0 0.06 0.15
HIG 180216P00049500 P Feb 16, 2018 49.5 0.08 0.19
HIG 180216P00050000 P Feb 16, 2018 50.0 0.10 0.17
HIG 180216P00050500 P Feb 16, 2018 50.5 0.12 0.25
HIG 180216P00051000 P Feb 16, 2018 51.0 0.13 0.28
HIG 180216P00051500 P Feb 16, 2018 51.5 0.15 0.27
HIG 180216P00052000 P Feb 16, 2018 52.0 0.21 0.34
HIG 180216P00052500 P Feb 16, 2018 52.5 0.27 0.31
HIG 180216P00053000 P Feb 16, 2018 53.0 0.31 0.43
HIG 180216P00053500 P Feb 16, 2018 53.5 0.37 0.50
HIG 180216P00054000 P Feb 16, 2018 54.0 0.50 0.54
HIG 180216P00054500 P Feb 16, 2018 54.5 0.59 0.71
HIG 180216P00055000 P Feb 16, 2018 55.0 0.76 0.80
HIG 180216P00055500 P Feb 16, 2018 55.5 0.92 0.96
HIG 180216P00056000 P Feb 16, 2018 56.0 1.11 1.16
HIG 180216P00056500 P Feb 16, 2018 56.5 1.32 1.38
HIG 180216P00057000 P Feb 16, 2018 57.0 1.57 1.63
HIG 180216P00057500 P Feb 16, 2018 57.5 1.83 1.98
HIG 180216P00058000 P Feb 16, 2018 58.0 2.14 2.32
HIG 180216P00058500 P Feb 16, 2018 58.5 2.45 2.65
HIG 180216P00059000 P Feb 16, 2018 59.0 2.80 2.99
HIG 180216P00059500 P Feb 16, 2018 59.5 3.15 3.45
HIG 180216P00060000 P Feb 16, 2018 60.0 3.50 3.80
HIG 180216P00060500 P Feb 16, 2018 60.5 3.95 4.40
HIG 180216P00061000 P Feb 16, 2018 61.0 4.20 4.95
HIG 180216P00061500 P Feb 16, 2018 61.5 4.80 5.30
HIG 180216P00062000 P Feb 16, 2018 62.0 5.00 5.90
HIG 180216P00062500 P Feb 16, 2018 62.5 4.30 7.60
HIG 180216P00063000 P Feb 16, 2018 63.0 4.65 8.30
HIG 180216P00063500 P Feb 16, 2018 63.5 5.15 8.75
HIG 180216P00065000 P Feb 16, 2018 65.0 7.80 9.70
HIG 180216P00070000 P Feb 16, 2018 70.0 12.70 14.70
HIG 180216P00075000 P Feb 16, 2018 75.0 17.65 19.55
HIG 180216P00080000 P Feb 16, 2018 80.0 22.75 24.80
HIG 180223C00047500 C Feb 23, 2018 47.5 7.10 11.60
HIG 180223C00048000 C Feb 23, 2018 48.0 6.50 11.00
HIG 180223C00048500 C Feb 23, 2018 48.5 6.05 10.65
HIG 180223C00049000 C Feb 23, 2018 49.0 5.60 10.20
HIG 180223C00049500 C Feb 23, 2018 49.5 5.15 9.80
HIG 180223C00050000 C Feb 23, 2018 50.0 4.60 9.20
HIG 180223C00050500 C Feb 23, 2018 50.5 5.80 7.15
HIG 180223C00051000 C Feb 23, 2018 51.0 5.35 6.70
HIG 180223C00051500 C Feb 23, 2018 51.5 5.05 6.20
HIG 180223C00052000 C Feb 23, 2018 52.0 4.65 5.30
HIG 180223C00052500 C Feb 23, 2018 52.5 4.25 4.90
HIG 180223C00053000 C Feb 23, 2018 53.0 3.65 4.45
HIG 180223C00053500 C Feb 23, 2018 53.5 3.30 4.00
HIG 180223C00054000 C Feb 23, 2018 54.0 2.72 3.65
HIG 180223C00054500 C Feb 23, 2018 54.5 2.81 3.60
HIG 180223C00055000 C Feb 23, 2018 55.0 2.47 2.90
HIG 180223C00055500 C Feb 23, 2018 55.5 2.25 2.41
HIG 180223C00056000 C Feb 23, 2018 56.0 1.88 2.16
HIG 180223C00056500 C Feb 23, 2018 56.5 1.66 1.83
HIG 180223C00057000 C Feb 23, 2018 57.0 1.40 1.55
HIG 180223C00057500 C Feb 23, 2018 57.5 1.18 1.32
HIG 180223C00058000 C Feb 23, 2018 58.0 0.94 1.16
HIG 180223C00058500 C Feb 23, 2018 58.5 0.73 0.96
HIG 180223C00059000 C Feb 23, 2018 59.0 0.59 0.80
HIG 180223C00059500 C Feb 23, 2018 59.5 0.51 0.71
HIG 180223C00060000 C Feb 23, 2018 60.0 0.39 0.67
HIG 180223C00060500 C Feb 23, 2018 60.5 0.30 0.48
HIG 180223C00061000 C Feb 23, 2018 61.0 0.24 0.40
HIG 180223C00061500 C Feb 23, 2018 61.5 0.19 0.42
HIG 180223C00062500 C Feb 23, 2018 62.5 0.13 0.24
HIG 180223C00063000 C Feb 23, 2018 63.0 0.11 0.20
HIG 180223P00047500 P Feb 23, 2018 47.5 0.05 0.18
HIG 180223P00048000 P Feb 23, 2018 48.0 0.06 0.18
HIG 180223P00048500 P Feb 23, 2018 48.5 0.06 0.20
HIG 180223P00049000 P Feb 23, 2018 49.0 0.08 0.21
HIG 180223P00049500 P Feb 23, 2018 49.5 0.10 0.23
HIG 180223P00050000 P Feb 23, 2018 50.0 0.12 0.26
HIG 180223P00050500 P Feb 23, 2018 50.5 0.15 0.28
HIG 180223P00051000 P Feb 23, 2018 51.0 0.18 0.32
HIG 180223P00051500 P Feb 23, 2018 51.5 0.21 0.34
HIG 180223P00052000 P Feb 23, 2018 52.0 0.24 0.43
HIG 180223P00052500 P Feb 23, 2018 52.5 0.30 0.47
HIG 180223P00053000 P Feb 23, 2018 53.0 0.38 0.51
HIG 180223P00053500 P Feb 23, 2018 53.5 0.44 0.58
HIG 180223P00054000 P Feb 23, 2018 54.0 0.53 0.72
HIG 180223P00054500 P Feb 23, 2018 54.5 0.65 0.90
HIG 180223P00055000 P Feb 23, 2018 55.0 0.79 1.14
HIG 180223P00055500 P Feb 23, 2018 55.5 0.92 1.44
HIG 180223P00056000 P Feb 23, 2018 56.0 1.14 1.29
HIG 180223P00056500 P Feb 23, 2018 56.5 1.30 1.84
HIG 180223P00057000 P Feb 23, 2018 57.0 1.54 1.83
HIG 180223P00057500 P Feb 23, 2018 57.5 1.81 2.06
HIG 180223P00058000 P Feb 23, 2018 58.0 1.88 2.42
HIG 180223P00058500 P Feb 23, 2018 58.5 2.11 2.85
HIG 180223P00059000 P Feb 23, 2018 59.0 2.41 3.25
HIG 180223P00059500 P Feb 23, 2018 59.5 2.74 3.70
HIG 180223P00060000 P Feb 23, 2018 60.0 3.20 4.20
HIG 180223P00060500 P Feb 23, 2018 60.5 3.95 4.60
HIG 180223P00061000 P Feb 23, 2018 61.0 4.40 5.00
HIG 180223P00061500 P Feb 23, 2018 61.5 4.60 5.45
HIG 180223P00062500 P Feb 23, 2018 62.5 5.45 6.40
HIG 180223P00063000 P Feb 23, 2018 63.0 4.15 8.75
HIG 180302C00048000 C Mar 02, 2018 48.0 6.65 11.05
HIG 180302C00048500 C Mar 02, 2018 48.5 6.05 10.80
HIG 180302C00049000 C Mar 02, 2018 49.0 5.50 10.05
HIG 180302C00049500 C Mar 02, 2018 49.5 5.10 9.75
HIG 180302C00050000 C Mar 02, 2018 50.0 4.50 9.10
HIG 180302C00050500 C Mar 02, 2018 50.5 5.85 7.20
HIG 180302C00051000 C Mar 02, 2018 51.0 5.40 6.70
HIG 180302C00051500 C Mar 02, 2018 51.5 4.90 6.25
HIG 180302C00052000 C Mar 02, 2018 52.0 4.50 5.80
HIG 180302C00052500 C Mar 02, 2018 52.5 4.05 5.35
HIG 180302C00053000 C Mar 02, 2018 53.0 3.60 4.90
HIG 180302C00053500 C Mar 02, 2018 53.5 3.35 4.15
HIG 180302C00054000 C Mar 02, 2018 54.0 2.81 3.75
HIG 180302C00054500 C Mar 02, 2018 54.5 3.00 3.20
HIG 180302C00055000 C Mar 02, 2018 55.0 2.60 2.85
HIG 180302C00055500 C Mar 02, 2018 55.5 2.35 2.44
HIG 180302C00056000 C Mar 02, 2018 56.0 1.91 2.27
HIG 180302C00056500 C Mar 02, 2018 56.5 1.67 1.90
HIG 180302C00057000 C Mar 02, 2018 57.0 1.43 1.70
HIG 180302C00057500 C Mar 02, 2018 57.5 1.17 1.37
HIG 180302C00058000 C Mar 02, 2018 58.0 1.02 1.43
HIG 180302C00058500 C Mar 02, 2018 58.5 0.77 1.02
HIG 180302C00059000 C Mar 02, 2018 59.0 0.69 0.84
HIG 180302C00059500 C Mar 02, 2018 59.5 0.55 0.82
HIG 180302C00060000 C Mar 02, 2018 60.0 0.46 0.63
HIG 180302C00060500 C Mar 02, 2018 60.5 0.38 0.50
HIG 180302C00061000 C Mar 02, 2018 61.0 0.29 0.42
HIG 180302C00061500 C Mar 02, 2018 61.5 0.21 0.35
HIG 180302C00062000 C Mar 02, 2018 62.0 0.19 0.29
HIG 180302C00063000 C Mar 02, 2018 63.0 0.11 0.22
HIG 180302P00048000 P Mar 02, 2018 48.0 0.08 0.22
HIG 180302P00048500 P Mar 02, 2018 48.5 0.09 0.24
HIG 180302P00049000 P Mar 02, 2018 49.0 0.11 0.27
HIG 180302P00049500 P Mar 02, 2018 49.5 0.14 0.29
HIG 180302P00050000 P Mar 02, 2018 50.0 0.16 0.40
HIG 180302P00050500 P Mar 02, 2018 50.5 0.18 0.34
HIG 180302P00051000 P Mar 02, 2018 51.0 0.21 0.36
HIG 180302P00051500 P Mar 02, 2018 51.5 0.27 0.42
HIG 180302P00052000 P Mar 02, 2018 52.0 0.31 0.46
HIG 180302P00052500 P Mar 02, 2018 52.5 0.36 0.48
HIG 180302P00053000 P Mar 02, 2018 53.0 0.44 0.57
HIG 180302P00053500 P Mar 02, 2018 53.5 0.44 0.66
HIG 180302P00054000 P Mar 02, 2018 54.0 0.62 0.77
HIG 180302P00054500 P Mar 02, 2018 54.5 0.68 0.90
HIG 180302P00055000 P Mar 02, 2018 55.0 0.76 1.04
HIG 180302P00055500 P Mar 02, 2018 55.5 0.99 1.25
HIG 180302P00056000 P Mar 02, 2018 56.0 1.28 1.37
HIG 180302P00056500 P Mar 02, 2018 56.5 1.46 1.61
HIG 180302P00057000 P Mar 02, 2018 57.0 1.56 1.88
HIG 180302P00057500 P Mar 02, 2018 57.5 1.71 2.19
HIG 180302P00058000 P Mar 02, 2018 58.0 2.06 2.51
HIG 180302P00058500 P Mar 02, 2018 58.5 2.32 2.81
HIG 180302P00059000 P Mar 02, 2018 59.0 2.69 3.55
HIG 180302P00059500 P Mar 02, 2018 59.5 2.82 4.15
HIG 180302P00060000 P Mar 02, 2018 60.0 3.25 4.55
HIG 180302P00060500 P Mar 02, 2018 60.5 3.65 4.95
HIG 180302P00061000 P Mar 02, 2018 61.0 4.10 5.35
HIG 180302P00061500 P Mar 02, 2018 61.5 4.55 5.80
HIG 180302P00062000 P Mar 02, 2018 62.0 5.00 6.25
HIG 180302P00063000 P Mar 02, 2018 63.0 4.30 8.90
HIG 180316C00030000 C Mar 16, 2018 30.0 25.55 28.35
HIG 180316C00035000 C Mar 16, 2018 35.0 19.90 23.60
HIG 180316C00040000 C Mar 16, 2018 40.0 15.05 18.55
HIG 180316C00045000 C Mar 16, 2018 45.0 11.00 13.15
HIG 180316C00050000 C Mar 16, 2018 50.0 6.40 7.70
HIG 180316C00055000 C Mar 16, 2018 55.0 2.79 2.90
HIG 180316C00060000 C Mar 16, 2018 60.0 0.58 0.65
HIG 180316C00065000 C Mar 16, 2018 65.0 0.06 0.15
HIG 180316C00070000 C Mar 16, 2018 70.0 0.00 0.10
HIG 180316C00075000 C Mar 16, 2018 75.0 0.00 0.11
HIG 180316C00080000 C Mar 16, 2018 80.0 0.00 0.08
HIG 180316P00030000 P Mar 16, 2018 30.0 0.00 0.05
HIG 180316P00035000 P Mar 16, 2018 35.0 0.00 0.08
HIG 180316P00040000 P Mar 16, 2018 40.0 0.04 0.12
HIG 180316P00045000 P Mar 16, 2018 45.0 0.06 0.18
HIG 180316P00050000 P Mar 16, 2018 50.0 0.24 0.38
HIG 180316P00055000 P Mar 16, 2018 55.0 1.15 1.23
HIG 180316P00060000 P Mar 16, 2018 60.0 3.85 4.20
HIG 180316P00065000 P Mar 16, 2018 65.0 7.25 10.35
HIG 180316P00070000 P Mar 16, 2018 70.0 12.80 15.95
HIG 180316P00075000 P Mar 16, 2018 75.0 16.10 20.50
HIG 180316P00080000 P Mar 16, 2018 80.0 22.75 24.75
HIG 180615C00035000 C Jun 15, 2018 35.0 20.45 23.65
HIG 180615C00040000 C Jun 15, 2018 40.0 14.60 19.20
HIG 180615C00045000 C Jun 15, 2018 45.0 11.20 14.00
HIG 180615C00050000 C Jun 15, 2018 50.0 7.45 8.40
HIG 180615C00055000 C Jun 15, 2018 55.0 3.85 4.05
HIG 180615C00060000 C Jun 15, 2018 60.0 1.49 1.70
HIG 180615C00065000 C Jun 15, 2018 65.0 0.36 0.66
HIG 180615C00070000 C Jun 15, 2018 70.0 0.05 0.19
HIG 180615C00075000 C Jun 15, 2018 75.0 0.01 0.12
HIG 180615C00080000 C Jun 15, 2018 80.0 0.00 0.05
HIG 180615P00035000 P Jun 15, 2018 35.0 0.08 0.16
HIG 180615P00040000 P Jun 15, 2018 40.0 0.13 0.31
HIG 180615P00045000 P Jun 15, 2018 45.0 0.35 0.49
HIG 180615P00050000 P Jun 15, 2018 50.0 0.86 1.06
HIG 180615P00055000 P Jun 15, 2018 55.0 2.21 2.35
HIG 180615P00060000 P Jun 15, 2018 60.0 4.65 5.15
HIG 180615P00065000 P Jun 15, 2018 65.0 8.20 9.20
HIG 180615P00070000 P Jun 15, 2018 70.0 11.35 15.95
HIG 180615P00075000 P Jun 15, 2018 75.0 16.20 20.85
HIG 180615P00080000 P Jun 15, 2018 80.0 21.95 24.90
HIG 180921C00040000 C Sep 21, 2018 40.0 15.00 19.10
HIG 180921C00045000 C Sep 21, 2018 45.0 12.30 12.70
HIG 180921C00050000 C Sep 21, 2018 50.0 8.05 8.55
HIG 180921C00055000 C Sep 21, 2018 55.0 4.50 5.05
HIG 180921C00060000 C Sep 21, 2018 60.0 2.09 2.72
HIG 180921C00065000 C Sep 21, 2018 65.0 0.78 1.23
HIG 180921C00070000 C Sep 21, 2018 70.0 0.24 0.43
HIG 180921C00075000 C Sep 21, 2018 75.0 0.06 0.19
HIG 180921C00080000 C Sep 21, 2018 80.0 0.00 0.17
HIG 180921P00040000 P Sep 21, 2018 40.0 0.34 0.60
HIG 180921P00045000 P Sep 21, 2018 45.0 0.70 0.96
HIG 180921P00050000 P Sep 21, 2018 50.0 1.45 1.75
HIG 180921P00055000 P Sep 21, 2018 55.0 2.93 3.20
HIG 180921P00060000 P Sep 21, 2018 60.0 5.30 5.95
HIG 180921P00065000 P Sep 21, 2018 65.0 8.95 9.45
HIG 180921P00070000 P Sep 21, 2018 70.0 13.00 14.25
HIG 180921P00075000 P Sep 21, 2018 75.0 16.55 20.80
HIG 180921P00080000 P Sep 21, 2018 80.0 21.75 25.40
HIG 190118C00025000 C Jan 18, 2019 25.0 29.50 34.20
HIG 190118C00028000 C Jan 18, 2019 28.0 26.50 31.20
HIG 190118C00030000 C Jan 18, 2019 30.0 24.55 29.30
HIG 190118C00033000 C Jan 18, 2019 33.0 21.60 26.20
HIG 190118C00035000 C Jan 18, 2019 35.0 19.75 24.40
HIG 190118C00038000 C Jan 18, 2019 38.0 17.00 21.60
HIG 190118C00040000 C Jan 18, 2019 40.0 16.35 18.45
HIG 190118C00043000 C Jan 18, 2019 43.0 14.40 15.00
HIG 190118C00045000 C Jan 18, 2019 45.0 12.75 13.85
HIG 190118C00047000 C Jan 18, 2019 47.0 11.05 11.55
HIG 190118C00050000 C Jan 18, 2019 50.0 8.70 9.20
HIG 190118C00055000 C Jan 18, 2019 55.0 5.40 5.90
HIG 190118C00060000 C Jan 18, 2019 60.0 2.91 3.45
HIG 190118C00065000 C Jan 18, 2019 65.0 1.33 2.13
HIG 190118C00070000 C Jan 18, 2019 70.0 0.58 1.25
HIG 190118C00075000 C Jan 18, 2019 75.0 0.20 0.67
HIG 190118P00025000 P Jan 18, 2019 25.0 0.03 0.28
HIG 190118P00028000 P Jan 18, 2019 28.0 0.11 0.36
HIG 190118P00030000 P Jan 18, 2019 30.0 0.21 0.41
HIG 190118P00033000 P Jan 18, 2019 33.0 0.18 0.70
HIG 190118P00035000 P Jan 18, 2019 35.0 0.33 0.50
HIG 190118P00038000 P Jan 18, 2019 38.0 0.50 0.72
HIG 190118P00040000 P Jan 18, 2019 40.0 0.56 0.94
HIG 190118P00043000 P Jan 18, 2019 43.0 0.89 1.21
HIG 190118P00045000 P Jan 18, 2019 45.0 1.13 1.91
HIG 190118P00047000 P Jan 18, 2019 47.0 1.43 1.82
HIG 190118P00050000 P Jan 18, 2019 50.0 2.07 2.50
HIG 190118P00055000 P Jan 18, 2019 55.0 3.60 4.10
HIG 190118P00060000 P Jan 18, 2019 60.0 6.05 6.65
HIG 190118P00065000 P Jan 18, 2019 65.0 9.45 10.00
HIG 190118P00070000 P Jan 18, 2019 70.0 13.60 14.25
HIG 190118P00075000 P Jan 18, 2019 75.0 16.15 20.85
HIG 200117C00030000 C Jan 17, 2020 30.0 24.60 29.40
HIG 200117C00035000 C Jan 17, 2020 35.0 21.35 23.75
HIG 200117C00040000 C Jan 17, 2020 40.0 17.10 19.40
HIG 200117C00045000 C Jan 17, 2020 45.0 13.15 15.55
HIG 200117C00050000 C Jan 17, 2020 50.0 9.60 12.10
HIG 200117C00055000 C Jan 17, 2020 55.0 6.65 8.80
HIG 200117C00060000 C Jan 17, 2020 60.0 4.25 6.40
HIG 200117C00065000 C Jan 17, 2020 65.0 2.30 4.50
HIG 200117C00070000 C Jan 17, 2020 70.0 1.34 2.91
HIG 200117C00075000 C Jan 17, 2020 75.0 0.62 2.10
HIG 200117C00080000 C Jan 17, 2020 80.0 0.26 1.32
HIG 200117P00030000 P Jan 17, 2020 30.0 0.44 1.30
HIG 200117P00035000 P Jan 17, 2020 35.0 0.64 1.75
HIG 200117P00040000 P Jan 17, 2020 40.0 1.11 2.37
HIG 200117P00045000 P Jan 17, 2020 45.0 1.68 3.30
HIG 200117P00050000 P Jan 17, 2020 50.0 2.72 4.65
HIG 200117P00055000 P Jan 17, 2020 55.0 4.45 6.45
HIG 200117P00060000 P Jan 17, 2020 60.0 6.80 8.90
HIG 200117P00065000 P Jan 17, 2020 65.0 10.30 12.10
HIG 200117P00070000 P Jan 17, 2020 70.0 13.75 15.75
HIG 200117P00075000 P Jan 17, 2020 75.0 18.30 19.75
HIG 200117P00080000 P Jan 17, 2020 80.0 21.10 25.80
OPRA data is delayed 15 minutes.