Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hartford Financial Services Group Inc (HIG)
As of Jun 19 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIG 180622C00045000 C Jun 22, 2018 45.0 5.65 10.20
HIG 180622C00045500 C Jun 22, 2018 45.5 5.35 9.50
HIG 180622C00046000 C Jun 22, 2018 46.0 4.70 9.25
HIG 180622C00046500 C Jun 22, 2018 46.5 4.35 8.80
HIG 180622C00047000 C Jun 22, 2018 47.0 3.95 8.25
HIG 180622C00047500 C Jun 22, 2018 47.5 3.60 7.35
HIG 180622C00048000 C Jun 22, 2018 48.0 2.77 7.25
HIG 180622C00048500 C Jun 22, 2018 48.5 2.80 6.20
HIG 180622C00049000 C Jun 22, 2018 49.0 2.30 5.65
HIG 180622C00049500 C Jun 22, 2018 49.5 1.81 4.95
HIG 180622C00050000 C Jun 22, 2018 50.0 1.31 4.80
HIG 180622C00050500 C Jun 22, 2018 50.5 0.95 4.35
HIG 180622C00051000 C Jun 22, 2018 51.0 0.16 4.65
HIG 180622C00051500 C Jun 22, 2018 51.5 1.57 1.68
HIG 180622C00052000 C Jun 22, 2018 52.0 1.13 1.21
HIG 180622C00052500 C Jun 22, 2018 52.5 0.72 0.80
HIG 180622C00053000 C Jun 22, 2018 53.0 0.40 0.45
HIG 180622C00053500 C Jun 22, 2018 53.5 0.18 0.22
HIG 180622C00054000 C Jun 22, 2018 54.0 0.07 0.11
HIG 180622C00054500 C Jun 22, 2018 54.5 0.00 0.07
HIG 180622C00055000 C Jun 22, 2018 55.0 0.00 0.07
HIG 180622C00055500 C Jun 22, 2018 55.5 0.00 0.04
HIG 180622C00056000 C Jun 22, 2018 56.0 0.00 0.13
HIG 180622C00056500 C Jun 22, 2018 56.5 0.00 0.12
HIG 180622C00057000 C Jun 22, 2018 57.0 0.00 0.10
HIG 180622C00057500 C Jun 22, 2018 57.5 0.00 0.04
HIG 180622C00058000 C Jun 22, 2018 58.0 0.00 0.04
HIG 180622C00058500 C Jun 22, 2018 58.5 0.00 0.04
HIG 180622C00059000 C Jun 22, 2018 59.0 0.00 0.05
HIG 180622C00059500 C Jun 22, 2018 59.5 0.00 0.03
HIG 180622C00060000 C Jun 22, 2018 60.0 0.00 0.03
HIG 180622C00065000 C Jun 22, 2018 65.0 0.00 0.03
HIG 180622C00070000 C Jun 22, 2018 70.0 0.00 0.03
HIG 180622C00075000 C Jun 22, 2018 75.0 0.00 0.02
HIG 180622C00080000 C Jun 22, 2018 80.0 0.00 0.02
HIG 180622P00045000 P Jun 22, 2018 45.0 0.00 0.05
HIG 180622P00045500 P Jun 22, 2018 45.5 0.00 0.03
HIG 180622P00046000 P Jun 22, 2018 46.0 0.00 0.05
HIG 180622P00046500 P Jun 22, 2018 46.5 0.00 0.04
HIG 180622P00047000 P Jun 22, 2018 47.0 0.00 0.05
HIG 180622P00047500 P Jun 22, 2018 47.5 0.00 0.07
HIG 180622P00048000 P Jun 22, 2018 48.0 0.00 0.05
HIG 180622P00048500 P Jun 22, 2018 48.5 0.00 0.05
HIG 180622P00049000 P Jun 22, 2018 49.0 0.00 0.05
HIG 180622P00049500 P Jun 22, 2018 49.5 0.00 0.04
HIG 180622P00050000 P Jun 22, 2018 50.0 0.00 0.05
HIG 180622P00050500 P Jun 22, 2018 50.5 0.00 0.04
HIG 180622P00051000 P Jun 22, 2018 51.0 0.00 0.07
HIG 180622P00051500 P Jun 22, 2018 51.5 0.03 0.14
HIG 180622P00052000 P Jun 22, 2018 52.0 0.09 0.13
HIG 180622P00052500 P Jun 22, 2018 52.5 0.13 0.21
HIG 180622P00053000 P Jun 22, 2018 53.0 0.34 0.37
HIG 180622P00053500 P Jun 22, 2018 53.5 0.59 0.69
HIG 180622P00054000 P Jun 22, 2018 54.0 0.98 1.07
HIG 180622P00054500 P Jun 22, 2018 54.5 1.01 1.92
HIG 180622P00055000 P Jun 22, 2018 55.0 0.23 3.75
HIG 180622P00055500 P Jun 22, 2018 55.5 0.74 3.90
HIG 180622P00056000 P Jun 22, 2018 56.0 1.34 4.15
HIG 180622P00056500 P Jun 22, 2018 56.5 1.68 5.25
HIG 180622P00057000 P Jun 22, 2018 57.0 2.18 5.50
HIG 180622P00057500 P Jun 22, 2018 57.5 2.70 6.25
HIG 180622P00058000 P Jun 22, 2018 58.0 3.45 6.55
HIG 180622P00058500 P Jun 22, 2018 58.5 3.25 7.80
HIG 180622P00059000 P Jun 22, 2018 59.0 4.15 8.20
HIG 180622P00059500 P Jun 22, 2018 59.5 4.65 8.45
HIG 180622P00060000 P Jun 22, 2018 60.0 4.70 9.30
HIG 180622P00065000 P Jun 22, 2018 65.0 10.15 14.25
HIG 180622P00070000 P Jun 22, 2018 70.0 15.05 19.25
HIG 180622P00075000 P Jun 22, 2018 75.0 20.15 24.20
HIG 180622P00080000 P Jun 22, 2018 80.0 25.40 29.40
HIG 180629C00045000 C Jun 29, 2018 45.0 5.75 10.25
HIG 180629C00045500 C Jun 29, 2018 45.5 5.50 9.70
HIG 180629C00046000 C Jun 29, 2018 46.0 4.80 9.20
HIG 180629C00046500 C Jun 29, 2018 46.5 4.20 8.70
HIG 180629C00047000 C Jun 29, 2018 47.0 3.70 8.40
HIG 180629C00047500 C Jun 29, 2018 47.5 3.30 7.95
HIG 180629C00048000 C Jun 29, 2018 48.0 2.85 7.35
HIG 180629C00048500 C Jun 29, 2018 48.5 2.45 6.60
HIG 180629C00049000 C Jun 29, 2018 49.0 2.37 5.90
HIG 180629C00049500 C Jun 29, 2018 49.5 1.88 5.65
HIG 180629C00050000 C Jun 29, 2018 50.0 1.40 4.90
HIG 180629C00050500 C Jun 29, 2018 50.5 2.30 2.95
HIG 180629C00051000 C Jun 29, 2018 51.0 2.07 2.28
HIG 180629C00051500 C Jun 29, 2018 51.5 1.75 1.85
HIG 180629C00052000 C Jun 29, 2018 52.0 1.36 1.41
HIG 180629C00052500 C Jun 29, 2018 52.5 0.99 1.06
HIG 180629C00053000 C Jun 29, 2018 53.0 0.68 0.75
HIG 180629C00053500 C Jun 29, 2018 53.5 0.44 0.49
HIG 180629C00054000 C Jun 29, 2018 54.0 0.28 0.32
HIG 180629C00054500 C Jun 29, 2018 54.5 0.15 0.21
HIG 180629C00055000 C Jun 29, 2018 55.0 0.09 0.14
HIG 180629C00055500 C Jun 29, 2018 55.5 0.05 0.13
HIG 180629C00056000 C Jun 29, 2018 56.0 0.00 0.07
HIG 180629C00056500 C Jun 29, 2018 56.5 0.00 0.05
HIG 180629C00057000 C Jun 29, 2018 57.0 0.00 0.04
HIG 180629C00057500 C Jun 29, 2018 57.5 0.00 0.04
HIG 180629C00058000 C Jun 29, 2018 58.0 0.00 0.06
HIG 180629C00058500 C Jun 29, 2018 58.5 0.00 0.05
HIG 180629C00059000 C Jun 29, 2018 59.0 0.00 0.11
HIG 180629C00059500 C Jun 29, 2018 59.5 0.00 0.10
HIG 180629C00060000 C Jun 29, 2018 60.0 0.00 0.09
HIG 180629C00065000 C Jun 29, 2018 65.0 0.00 0.03
HIG 180629P00045000 P Jun 29, 2018 45.0 0.00 0.09
HIG 180629P00045500 P Jun 29, 2018 45.5 0.00 0.10
HIG 180629P00046000 P Jun 29, 2018 46.0 0.00 0.14
HIG 180629P00046500 P Jun 29, 2018 46.5 0.00 0.16
HIG 180629P00047000 P Jun 29, 2018 47.0 0.00 0.06
HIG 180629P00047500 P Jun 29, 2018 47.5 0.00 0.15
HIG 180629P00048000 P Jun 29, 2018 48.0 0.00 0.06
HIG 180629P00048500 P Jun 29, 2018 48.5 0.00 0.08
HIG 180629P00049000 P Jun 29, 2018 49.0 0.00 0.08
HIG 180629P00049500 P Jun 29, 2018 49.5 0.00 0.17
HIG 180629P00050000 P Jun 29, 2018 50.0 0.00 0.11
HIG 180629P00050500 P Jun 29, 2018 50.5 0.07 0.13
HIG 180629P00051000 P Jun 29, 2018 51.0 0.09 0.17
HIG 180629P00051500 P Jun 29, 2018 51.5 0.18 0.24
HIG 180629P00052000 P Jun 29, 2018 52.0 0.26 0.33
HIG 180629P00052500 P Jun 29, 2018 52.5 0.40 0.45
HIG 180629P00053000 P Jun 29, 2018 53.0 0.58 0.65
HIG 180629P00053500 P Jun 29, 2018 53.5 0.85 0.91
HIG 180629P00054000 P Jun 29, 2018 54.0 1.17 1.30
HIG 180629P00054500 P Jun 29, 2018 54.5 1.56 1.71
HIG 180629P00055000 P Jun 29, 2018 55.0 1.99 2.19
HIG 180629P00055500 P Jun 29, 2018 55.5 2.05 3.00
HIG 180629P00056000 P Jun 29, 2018 56.0 1.18 4.75
HIG 180629P00056500 P Jun 29, 2018 56.5 1.72 5.65
HIG 180629P00057000 P Jun 29, 2018 57.0 1.95 5.70
HIG 180629P00057500 P Jun 29, 2018 57.5 2.47 6.25
HIG 180629P00058000 P Jun 29, 2018 58.0 3.20 6.75
HIG 180629P00058500 P Jun 29, 2018 58.5 3.50 7.65
HIG 180629P00059000 P Jun 29, 2018 59.0 4.10 8.15
HIG 180629P00059500 P Jun 29, 2018 59.5 4.60 8.50
HIG 180629P00060000 P Jun 29, 2018 60.0 4.85 8.95
HIG 180629P00065000 P Jun 29, 2018 65.0 10.00 14.40
HIG 180706C00045000 C Jul 06, 2018 45.0 5.75 10.20
HIG 180706C00046000 C Jul 06, 2018 46.0 5.15 8.95
HIG 180706C00046500 C Jul 06, 2018 46.5 4.20 8.85
HIG 180706C00047000 C Jul 06, 2018 47.0 3.80 8.40
HIG 180706C00047500 C Jul 06, 2018 47.5 3.40 7.65
HIG 180706C00048000 C Jul 06, 2018 48.0 2.70 7.40
HIG 180706C00048500 C Jul 06, 2018 48.5 2.69 6.35
HIG 180706C00049000 C Jul 06, 2018 49.0 1.93 5.90
HIG 180706C00049500 C Jul 06, 2018 49.5 3.10 4.25
HIG 180706C00050000 C Jul 06, 2018 50.0 2.59 3.80
HIG 180706C00050500 C Jul 06, 2018 50.5 2.61 2.81
HIG 180706C00051000 C Jul 06, 2018 51.0 2.18 2.44
HIG 180706C00051500 C Jul 06, 2018 51.5 1.66 2.01
HIG 180706C00052000 C Jul 06, 2018 52.0 1.46 1.54
HIG 180706C00052500 C Jul 06, 2018 52.5 1.13 1.22
HIG 180706C00053000 C Jul 06, 2018 53.0 0.81 0.89
HIG 180706C00053500 C Jul 06, 2018 53.5 0.56 0.65
HIG 180706C00054000 C Jul 06, 2018 54.0 0.38 0.44
HIG 180706C00054500 C Jul 06, 2018 54.5 0.23 0.32
HIG 180706C00055000 C Jul 06, 2018 55.0 0.16 0.26
HIG 180706C00055500 C Jul 06, 2018 55.5 0.07 0.16
HIG 180706C00056000 C Jul 06, 2018 56.0 0.06 0.12
HIG 180706C00056500 C Jul 06, 2018 56.5 0.00 0.13
HIG 180706C00057000 C Jul 06, 2018 57.0 0.00 0.12
HIG 180706C00057500 C Jul 06, 2018 57.5 0.00 0.08
HIG 180706C00058000 C Jul 06, 2018 58.0 0.00 0.06
HIG 180706C00058500 C Jul 06, 2018 58.5 0.00 0.04
HIG 180706C00059000 C Jul 06, 2018 59.0 0.00 0.04
HIG 180706C00059500 C Jul 06, 2018 59.5 0.00 0.12
HIG 180706C00060000 C Jul 06, 2018 60.0 0.00 0.09
HIG 180706P00045000 P Jul 06, 2018 45.0 0.00 0.14
HIG 180706P00046000 P Jul 06, 2018 46.0 0.00 0.16
HIG 180706P00046500 P Jul 06, 2018 46.5 0.00 0.10
HIG 180706P00047000 P Jul 06, 2018 47.0 0.00 0.09
HIG 180706P00047500 P Jul 06, 2018 47.5 0.00 0.10
HIG 180706P00048000 P Jul 06, 2018 48.0 0.00 0.08
HIG 180706P00048500 P Jul 06, 2018 48.5 0.00 0.09
HIG 180706P00049000 P Jul 06, 2018 49.0 0.03 0.12
HIG 180706P00049500 P Jul 06, 2018 49.5 0.06 0.12
HIG 180706P00050000 P Jul 06, 2018 50.0 0.09 0.16
HIG 180706P00050500 P Jul 06, 2018 50.5 0.11 0.17
HIG 180706P00051000 P Jul 06, 2018 51.0 0.17 0.27
HIG 180706P00051500 P Jul 06, 2018 51.5 0.26 0.42
HIG 180706P00052000 P Jul 06, 2018 52.0 0.36 0.43
HIG 180706P00052500 P Jul 06, 2018 52.5 0.49 0.56
HIG 180706P00053000 P Jul 06, 2018 53.0 0.70 0.78
HIG 180706P00053500 P Jul 06, 2018 53.5 0.94 1.03
HIG 180706P00054000 P Jul 06, 2018 54.0 1.25 1.44
HIG 180706P00054500 P Jul 06, 2018 54.5 1.61 1.81
HIG 180706P00055000 P Jul 06, 2018 55.0 2.01 2.22
HIG 180706P00055500 P Jul 06, 2018 55.5 2.30 2.90
HIG 180706P00056000 P Jul 06, 2018 56.0 2.56 3.45
HIG 180706P00056500 P Jul 06, 2018 56.5 1.38 5.25
HIG 180706P00057000 P Jul 06, 2018 57.0 2.07 6.00
HIG 180706P00057500 P Jul 06, 2018 57.5 2.67 6.25
HIG 180706P00058000 P Jul 06, 2018 58.0 2.80 6.75
HIG 180706P00058500 P Jul 06, 2018 58.5 3.75 7.65
HIG 180706P00059000 P Jul 06, 2018 59.0 3.90 8.40
HIG 180706P00059500 P Jul 06, 2018 59.5 4.20 8.85
HIG 180706P00060000 P Jul 06, 2018 60.0 4.70 9.25
HIG 180713C00045500 C Jul 13, 2018 45.5 5.25 9.75
HIG 180713C00046500 C Jul 13, 2018 46.5 4.35 8.75
HIG 180713C00047000 C Jul 13, 2018 47.0 4.35 8.00
HIG 180713C00047500 C Jul 13, 2018 47.5 3.90 7.70
HIG 180713C00048000 C Jul 13, 2018 48.0 2.80 6.95
HIG 180713C00048500 C Jul 13, 2018 48.5 2.30 6.80
HIG 180713C00049000 C Jul 13, 2018 49.0 3.60 4.85
HIG 180713C00049500 C Jul 13, 2018 49.5 1.75 4.95
HIG 180713C00050000 C Jul 13, 2018 50.0 3.15 3.45
HIG 180713C00050500 C Jul 13, 2018 50.5 2.49 2.94
HIG 180713C00051000 C Jul 13, 2018 51.0 2.27 2.53
HIG 180713C00051500 C Jul 13, 2018 51.5 1.67 2.14
HIG 180713C00052000 C Jul 13, 2018 52.0 1.62 1.70
HIG 180713C00052500 C Jul 13, 2018 52.5 1.28 1.36
HIG 180713C00053000 C Jul 13, 2018 53.0 0.97 1.06
HIG 180713C00053500 C Jul 13, 2018 53.5 0.72 0.80
HIG 180713C00054000 C Jul 13, 2018 54.0 0.52 0.59
HIG 180713C00054500 C Jul 13, 2018 54.5 0.37 0.49
HIG 180713C00055000 C Jul 13, 2018 55.0 0.26 0.31
HIG 180713C00055500 C Jul 13, 2018 55.5 0.18 0.24
HIG 180713C00056000 C Jul 13, 2018 56.0 0.10 0.20
HIG 180713C00056500 C Jul 13, 2018 56.5 0.08 0.20
HIG 180713C00057000 C Jul 13, 2018 57.0 0.05 0.14
HIG 180713C00057500 C Jul 13, 2018 57.5 0.00 0.16
HIG 180713C00058000 C Jul 13, 2018 58.0 0.00 0.17
HIG 180713C00058500 C Jul 13, 2018 58.5 0.00 0.16
HIG 180713C00059000 C Jul 13, 2018 59.0 0.00 0.09
HIG 180713C00059500 C Jul 13, 2018 59.5 0.00 0.15
HIG 180713C00060000 C Jul 13, 2018 60.0 0.00 0.07
HIG 180713C00060500 C Jul 13, 2018 60.5 0.00 0.13
HIG 180713P00045500 P Jul 13, 2018 45.5 0.00 0.18
HIG 180713P00046500 P Jul 13, 2018 46.5 0.00 0.10
HIG 180713P00047000 P Jul 13, 2018 47.0 0.00 0.11
HIG 180713P00047500 P Jul 13, 2018 47.5 0.00 0.12
HIG 180713P00048000 P Jul 13, 2018 48.0 0.00 0.12
HIG 180713P00048500 P Jul 13, 2018 48.5 0.06 0.14
HIG 180713P00049000 P Jul 13, 2018 49.0 0.08 0.19
HIG 180713P00049500 P Jul 13, 2018 49.5 0.10 0.20
HIG 180713P00050000 P Jul 13, 2018 50.0 0.11 0.23
HIG 180713P00050500 P Jul 13, 2018 50.5 0.20 0.26
HIG 180713P00051000 P Jul 13, 2018 51.0 0.27 0.33
HIG 180713P00051500 P Jul 13, 2018 51.5 0.33 0.42
HIG 180713P00052000 P Jul 13, 2018 52.0 0.49 0.54
HIG 180713P00052500 P Jul 13, 2018 52.5 0.66 0.71
HIG 180713P00053000 P Jul 13, 2018 53.0 0.86 0.92
HIG 180713P00053500 P Jul 13, 2018 53.5 1.10 1.18
HIG 180713P00054000 P Jul 13, 2018 54.0 1.39 1.47
HIG 180713P00054500 P Jul 13, 2018 54.5 1.72 1.88
HIG 180713P00055000 P Jul 13, 2018 55.0 2.09 2.27
HIG 180713P00055500 P Jul 13, 2018 55.5 2.52 2.73
HIG 180713P00056000 P Jul 13, 2018 56.0 2.96 3.15
HIG 180713P00056500 P Jul 13, 2018 56.5 3.05 4.00
HIG 180713P00057000 P Jul 13, 2018 57.0 2.24 5.75
HIG 180713P00057500 P Jul 13, 2018 57.5 2.41 6.20
HIG 180713P00058000 P Jul 13, 2018 58.0 3.20 6.75
HIG 180713P00058500 P Jul 13, 2018 58.5 3.50 7.90
HIG 180713P00059000 P Jul 13, 2018 59.0 4.20 8.05
HIG 180713P00059500 P Jul 13, 2018 59.5 4.55 8.70
HIG 180713P00060000 P Jul 13, 2018 60.0 5.05 9.20
HIG 180713P00060500 P Jul 13, 2018 60.5 5.55 9.80
HIG 180720C00030000 C Jul 20, 2018 30.0 22.10 24.05
HIG 180720C00035000 C Jul 20, 2018 35.0 17.05 19.25
HIG 180720C00040000 C Jul 20, 2018 40.0 12.25 13.95
HIG 180720C00045000 C Jul 20, 2018 45.0 7.25 9.25
HIG 180720C00046000 C Jul 20, 2018 46.0 4.85 9.15
HIG 180720C00046500 C Jul 20, 2018 46.5 4.35 8.85
HIG 180720C00047000 C Jul 20, 2018 47.0 4.05 8.20
HIG 180720C00047500 C Jul 20, 2018 47.5 3.40 7.70
HIG 180720C00048000 C Jul 20, 2018 48.0 3.15 7.00
HIG 180720C00048500 C Jul 20, 2018 48.5 4.15 5.35
HIG 180720C00049000 C Jul 20, 2018 49.0 4.05 4.80
HIG 180720C00049500 C Jul 20, 2018 49.5 3.70 4.00
HIG 180720C00050000 C Jul 20, 2018 50.0 3.35 3.65
HIG 180720C00050500 C Jul 20, 2018 50.5 2.86 3.10
HIG 180720C00051000 C Jul 20, 2018 51.0 2.46 2.92
HIG 180720C00051500 C Jul 20, 2018 51.5 2.07 2.21
HIG 180720C00052000 C Jul 20, 2018 52.0 1.71 1.81
HIG 180720C00052500 C Jul 20, 2018 52.5 1.39 1.49
HIG 180720C00053000 C Jul 20, 2018 53.0 1.12 1.23
HIG 180720C00053500 C Jul 20, 2018 53.5 0.86 0.96
HIG 180720C00054000 C Jul 20, 2018 54.0 0.59 0.75
HIG 180720C00054500 C Jul 20, 2018 54.5 0.50 0.58
HIG 180720C00055000 C Jul 20, 2018 55.0 0.36 0.57
HIG 180720C00055500 C Jul 20, 2018 55.5 0.26 0.72
HIG 180720C00056000 C Jul 20, 2018 56.0 0.19 0.40
HIG 180720C00056500 C Jul 20, 2018 56.5 0.10 0.23
HIG 180720C00057000 C Jul 20, 2018 57.0 0.08 0.14
HIG 180720C00057500 C Jul 20, 2018 57.5 0.00 0.11
HIG 180720C00058000 C Jul 20, 2018 58.0 0.03 0.08
HIG 180720C00058500 C Jul 20, 2018 58.5 0.00 0.07
HIG 180720C00059000 C Jul 20, 2018 59.0 0.00 0.07
HIG 180720C00059500 C Jul 20, 2018 59.5 0.00 0.07
HIG 180720C00060000 C Jul 20, 2018 60.0 0.00 0.05
HIG 180720C00065000 C Jul 20, 2018 65.0 0.00 0.09
HIG 180720C00070000 C Jul 20, 2018 70.0 0.00 0.03
HIG 180720C00075000 C Jul 20, 2018 75.0 0.00 0.03
HIG 180720P00030000 P Jul 20, 2018 30.0 0.00 0.03
HIG 180720P00035000 P Jul 20, 2018 35.0 0.00 0.03
HIG 180720P00040000 P Jul 20, 2018 40.0 0.00 0.03
HIG 180720P00045000 P Jul 20, 2018 45.0 0.00 0.09
HIG 180720P00046000 P Jul 20, 2018 46.0 0.02 0.25
HIG 180720P00046500 P Jul 20, 2018 46.5 0.02 0.15
HIG 180720P00047000 P Jul 20, 2018 47.0 0.03 0.17
HIG 180720P00047500 P Jul 20, 2018 47.5 0.05 0.09
HIG 180720P00048000 P Jul 20, 2018 48.0 0.07 0.11
HIG 180720P00048500 P Jul 20, 2018 48.5 0.09 0.13
HIG 180720P00049000 P Jul 20, 2018 49.0 0.00 0.16
HIG 180720P00049500 P Jul 20, 2018 49.5 0.16 0.21
HIG 180720P00050000 P Jul 20, 2018 50.0 0.21 0.26
HIG 180720P00050500 P Jul 20, 2018 50.5 0.28 0.33
HIG 180720P00051000 P Jul 20, 2018 51.0 0.35 0.43
HIG 180720P00051500 P Jul 20, 2018 51.5 0.46 0.54
HIG 180720P00052000 P Jul 20, 2018 52.0 0.61 0.70
HIG 180720P00052500 P Jul 20, 2018 52.5 0.76 0.83
HIG 180720P00053000 P Jul 20, 2018 53.0 0.98 1.13
HIG 180720P00053500 P Jul 20, 2018 53.5 1.21 1.78
HIG 180720P00054000 P Jul 20, 2018 54.0 1.47 1.66
HIG 180720P00054500 P Jul 20, 2018 54.5 1.80 1.97
HIG 180720P00055000 P Jul 20, 2018 55.0 2.21 2.39
HIG 180720P00055500 P Jul 20, 2018 55.5 2.58 2.77
HIG 180720P00056000 P Jul 20, 2018 56.0 3.00 3.15
HIG 180720P00056500 P Jul 20, 2018 56.5 3.45 3.70
HIG 180720P00057000 P Jul 20, 2018 57.0 3.55 4.50
HIG 180720P00057500 P Jul 20, 2018 57.5 2.72 5.25
HIG 180720P00058000 P Jul 20, 2018 58.0 3.20 6.85
HIG 180720P00058500 P Jul 20, 2018 58.5 3.10 7.25
HIG 180720P00059000 P Jul 20, 2018 59.0 3.60 8.20
HIG 180720P00059500 P Jul 20, 2018 59.5 4.15 8.75
HIG 180720P00060000 P Jul 20, 2018 60.0 6.25 7.60
HIG 180720P00065000 P Jul 20, 2018 65.0 11.00 12.95
HIG 180720P00070000 P Jul 20, 2018 70.0 15.80 17.85
HIG 180720P00075000 P Jul 20, 2018 75.0 20.95 22.60
HIG 180727C00045500 C Jul 27, 2018 45.5 5.45 9.70
HIG 180727C00046000 C Jul 27, 2018 46.0 4.85 9.25
HIG 180727C00046500 C Jul 27, 2018 46.5 4.55 8.50
HIG 180727C00047000 C Jul 27, 2018 47.0 4.50 8.05
HIG 180727C00047500 C Jul 27, 2018 47.5 5.10 6.50
HIG 180727C00048000 C Jul 27, 2018 48.0 5.10 5.80
HIG 180727C00048500 C Jul 27, 2018 48.5 4.70 5.10
HIG 180727C00049000 C Jul 27, 2018 49.0 3.90 5.15
HIG 180727C00049500 C Jul 27, 2018 49.5 3.40 4.20
HIG 180727C00050000 C Jul 27, 2018 50.0 2.91 4.10
HIG 180727C00050500 C Jul 27, 2018 50.5 2.45 3.30
HIG 180727C00051000 C Jul 27, 2018 51.0 2.12 2.91
HIG 180727C00051500 C Jul 27, 2018 51.5 2.27 2.59
HIG 180727C00052000 C Jul 27, 2018 52.0 1.91 2.24
HIG 180727C00052500 C Jul 27, 2018 52.5 1.33 1.93
HIG 180727C00053000 C Jul 27, 2018 53.0 1.01 1.64
HIG 180727C00053500 C Jul 27, 2018 53.5 1.07 1.34
HIG 180727C00054000 C Jul 27, 2018 54.0 0.82 1.15
HIG 180727C00054500 C Jul 27, 2018 54.5 0.64 0.97
HIG 180727C00055000 C Jul 27, 2018 55.0 0.45 0.81
HIG 180727C00055500 C Jul 27, 2018 55.5 0.20 0.67
HIG 180727C00056000 C Jul 27, 2018 56.0 0.26 0.54
HIG 180727C00056500 C Jul 27, 2018 56.5 0.19 0.43
HIG 180727C00057000 C Jul 27, 2018 57.0 0.12 0.35
HIG 180727C00057500 C Jul 27, 2018 57.5 0.09 0.33
HIG 180727C00058000 C Jul 27, 2018 58.0 0.05 0.31
HIG 180727C00058500 C Jul 27, 2018 58.5 0.03 0.26
HIG 180727C00059000 C Jul 27, 2018 59.0 0.01 0.25
HIG 180727C00059500 C Jul 27, 2018 59.5 0.00 0.23
HIG 180727P00045500 P Jul 27, 2018 45.5 0.00 0.24
HIG 180727P00046000 P Jul 27, 2018 46.0 0.00 0.25
HIG 180727P00046500 P Jul 27, 2018 46.5 0.00 0.26
HIG 180727P00047000 P Jul 27, 2018 47.0 0.04 0.28
HIG 180727P00047500 P Jul 27, 2018 47.5 0.00 0.30
HIG 180727P00048000 P Jul 27, 2018 48.0 0.08 0.51
HIG 180727P00048500 P Jul 27, 2018 48.5 0.00 0.35
HIG 180727P00049000 P Jul 27, 2018 49.0 0.00 0.40
HIG 180727P00049500 P Jul 27, 2018 49.5 0.00 0.44
HIG 180727P00050000 P Jul 27, 2018 50.0 0.21 0.51
HIG 180727P00050500 P Jul 27, 2018 50.5 0.33 0.94
HIG 180727P00051000 P Jul 27, 2018 51.0 0.42 0.73
HIG 180727P00051500 P Jul 27, 2018 51.5 0.40 1.20
HIG 180727P00052000 P Jul 27, 2018 52.0 0.50 1.39
HIG 180727P00052500 P Jul 27, 2018 52.5 0.66 1.57
HIG 180727P00053000 P Jul 27, 2018 53.0 0.86 1.45
HIG 180727P00053500 P Jul 27, 2018 53.5 1.14 2.07
HIG 180727P00054000 P Jul 27, 2018 54.0 1.41 2.42
HIG 180727P00054500 P Jul 27, 2018 54.5 1.90 2.76
HIG 180727P00055000 P Jul 27, 2018 55.0 2.16 2.97
HIG 180727P00055500 P Jul 27, 2018 55.5 2.25 3.05
HIG 180727P00056000 P Jul 27, 2018 56.0 2.67 3.85
HIG 180727P00056500 P Jul 27, 2018 56.5 3.35 4.20
HIG 180727P00057000 P Jul 27, 2018 57.0 3.90 4.55
HIG 180727P00057500 P Jul 27, 2018 57.5 4.05 5.05
HIG 180727P00058000 P Jul 27, 2018 58.0 4.55 5.55
HIG 180727P00058500 P Jul 27, 2018 58.5 3.35 7.95
HIG 180727P00059000 P Jul 27, 2018 59.0 4.00 8.40
HIG 180727P00059500 P Jul 27, 2018 59.5 4.65 8.60
HIG 180817C00030000 C Aug 17, 2018 30.0 20.75 25.30
HIG 180817C00035000 C Aug 17, 2018 35.0 15.85 20.35
HIG 180817C00040000 C Aug 17, 2018 40.0 11.25 15.15
HIG 180817C00045000 C Aug 17, 2018 45.0 6.60 10.15
HIG 180817C00050000 C Aug 17, 2018 50.0 3.85 4.00
HIG 180817C00055000 C Aug 17, 2018 55.0 0.99 1.04
HIG 180817C00060000 C Aug 17, 2018 60.0 0.03 0.18
HIG 180817C00065000 C Aug 17, 2018 65.0 0.00 0.06
HIG 180817C00070000 C Aug 17, 2018 70.0 0.00 0.09
HIG 180817C00075000 C Aug 17, 2018 75.0 0.00 0.08
HIG 180817P00030000 P Aug 17, 2018 30.0 0.00 0.03
HIG 180817P00035000 P Aug 17, 2018 35.0 0.00 0.13
HIG 180817P00040000 P Aug 17, 2018 40.0 0.00 0.08
HIG 180817P00045000 P Aug 17, 2018 45.0 0.12 0.17
HIG 180817P00050000 P Aug 17, 2018 50.0 0.59 0.74
HIG 180817P00055000 P Aug 17, 2018 55.0 2.74 2.80
HIG 180817P00060000 P Aug 17, 2018 60.0 5.00 9.25
HIG 180817P00065000 P Aug 17, 2018 65.0 10.00 14.40
HIG 180817P00070000 P Aug 17, 2018 70.0 15.20 19.20
HIG 180817P00075000 P Aug 17, 2018 75.0 20.00 24.40
HIG 180921C00035000 C Sep 21, 2018 35.0 15.85 20.40
HIG 180921C00040000 C Sep 21, 2018 40.0 11.60 15.00
HIG 180921C00045000 C Sep 21, 2018 45.0 7.80 9.35
HIG 180921C00050000 C Sep 21, 2018 50.0 4.10 4.25
HIG 180921C00055000 C Sep 21, 2018 55.0 1.29 1.38
HIG 180921C00060000 C Sep 21, 2018 60.0 0.21 0.31
HIG 180921C00065000 C Sep 21, 2018 65.0 0.00 0.10
HIG 180921C00070000 C Sep 21, 2018 70.0 0.00 0.11
HIG 180921C00075000 C Sep 21, 2018 75.0 0.00 0.13
HIG 180921C00080000 C Sep 21, 2018 80.0 0.00 0.03
HIG 180921P00035000 P Sep 21, 2018 35.0 0.00 0.19
HIG 180921P00040000 P Sep 21, 2018 40.0 0.06 0.25
HIG 180921P00045000 P Sep 21, 2018 45.0 0.25 0.39
HIG 180921P00050000 P Sep 21, 2018 50.0 0.93 1.01
HIG 180921P00055000 P Sep 21, 2018 55.0 3.10 3.25
HIG 180921P00060000 P Sep 21, 2018 60.0 7.00 7.30
HIG 180921P00065000 P Sep 21, 2018 65.0 10.20 13.95
HIG 180921P00070000 P Sep 21, 2018 70.0 15.30 18.70
HIG 180921P00075000 P Sep 21, 2018 75.0 20.25 23.65
HIG 180921P00080000 P Sep 21, 2018 80.0 25.30 28.55
HIG 181221C00030000 C Dec 21, 2018 30.0 21.05 25.30
HIG 181221C00035000 C Dec 21, 2018 35.0 16.00 20.40
HIG 181221C00040000 C Dec 21, 2018 40.0 11.45 15.90
HIG 181221C00045000 C Dec 21, 2018 45.0 8.85 9.10
HIG 181221C00050000 C Dec 21, 2018 50.0 4.85 5.20
HIG 181221C00055000 C Dec 21, 2018 55.0 2.08 2.33
HIG 181221C00060000 C Dec 21, 2018 60.0 0.70 0.87
HIG 181221C00065000 C Dec 21, 2018 65.0 0.18 0.34
HIG 181221C00070000 C Dec 21, 2018 70.0 0.03 0.15
HIG 181221C00075000 C Dec 21, 2018 75.0 0.00 0.21
HIG 181221P00030000 P Dec 21, 2018 30.0 0.00 0.13
HIG 181221P00035000 P Dec 21, 2018 35.0 0.00 0.20
HIG 181221P00040000 P Dec 21, 2018 40.0 0.25 0.38
HIG 181221P00045000 P Dec 21, 2018 45.0 0.69 0.81
HIG 181221P00050000 P Dec 21, 2018 50.0 1.71 1.97
HIG 181221P00055000 P Dec 21, 2018 55.0 3.85 4.10
HIG 181221P00060000 P Dec 21, 2018 60.0 7.45 7.60
HIG 181221P00065000 P Dec 21, 2018 65.0 11.40 12.80
HIG 181221P00070000 P Dec 21, 2018 70.0 14.80 19.30
HIG 181221P00075000 P Dec 21, 2018 75.0 20.05 24.40
HIG 190118C00025000 C Jan 18, 2019 25.0 26.00 30.25
HIG 190118C00028000 C Jan 18, 2019 28.0 23.55 26.90
HIG 190118C00030000 C Jan 18, 2019 30.0 21.20 25.60
HIG 190118C00033000 C Jan 18, 2019 33.0 18.70 21.95
HIG 190118C00035000 C Jan 18, 2019 35.0 17.25 19.95
HIG 190118C00038000 C Jan 18, 2019 38.0 13.35 17.80
HIG 190118C00040000 C Jan 18, 2019 40.0 12.55 14.80
HIG 190118C00043000 C Jan 18, 2019 43.0 10.70 11.10
HIG 190118C00045000 C Jan 18, 2019 45.0 8.95 9.40
HIG 190118C00047000 C Jan 18, 2019 47.0 7.30 7.65
HIG 190118C00050000 C Jan 18, 2019 50.0 5.10 5.40
HIG 190118C00055000 C Jan 18, 2019 55.0 2.26 2.59
HIG 190118C00060000 C Jan 18, 2019 60.0 0.82 1.00
HIG 190118C00065000 C Jan 18, 2019 65.0 0.19 0.52
HIG 190118C00070000 C Jan 18, 2019 70.0 0.05 0.16
HIG 190118C00075000 C Jan 18, 2019 75.0 0.00 0.21
HIG 190118P00025000 P Jan 18, 2019 25.0 0.00 0.20
HIG 190118P00028000 P Jan 18, 2019 28.0 0.00 0.33
HIG 190118P00030000 P Jan 18, 2019 30.0 0.00 0.42
HIG 190118P00033000 P Jan 18, 2019 33.0 0.10 0.35
HIG 190118P00035000 P Jan 18, 2019 35.0 0.14 0.39
HIG 190118P00038000 P Jan 18, 2019 38.0 0.23 0.31
HIG 190118P00040000 P Jan 18, 2019 40.0 0.31 0.41
HIG 190118P00043000 P Jan 18, 2019 43.0 0.52 0.66
HIG 190118P00045000 P Jan 18, 2019 45.0 0.77 0.93
HIG 190118P00047000 P Jan 18, 2019 47.0 1.10 1.26
HIG 190118P00050000 P Jan 18, 2019 50.0 1.85 2.05
HIG 190118P00055000 P Jan 18, 2019 55.0 4.00 4.25
HIG 190118P00060000 P Jan 18, 2019 60.0 7.45 7.75
HIG 190118P00065000 P Jan 18, 2019 65.0 11.55 12.40
HIG 190118P00070000 P Jan 18, 2019 70.0 14.85 19.40
HIG 190118P00075000 P Jan 18, 2019 75.0 19.85 24.40
HIG 200117C00030000 C Jan 17, 2020 30.0 21.40 26.00
HIG 200117C00035000 C Jan 17, 2020 35.0 17.65 21.00
HIG 200117C00040000 C Jan 17, 2020 40.0 13.60 16.30
HIG 200117C00045000 C Jan 17, 2020 45.0 9.75 11.75
HIG 200117C00050000 C Jan 17, 2020 50.0 7.40 8.25
HIG 200117C00055000 C Jan 17, 2020 55.0 4.60 5.70
HIG 200117C00060000 C Jan 17, 2020 60.0 2.33 3.45
HIG 200117C00065000 C Jan 17, 2020 65.0 1.35 2.54
HIG 200117C00070000 C Jan 17, 2020 70.0 0.45 1.24
HIG 200117C00075000 C Jan 17, 2020 75.0 0.29 0.86
HIG 200117C00080000 C Jan 17, 2020 80.0 0.15 0.61
HIG 200117P00030000 P Jan 17, 2020 30.0 0.44 0.98
HIG 200117P00035000 P Jan 17, 2020 35.0 0.71 1.50
HIG 200117P00040000 P Jan 17, 2020 40.0 1.37 1.89
HIG 200117P00045000 P Jan 17, 2020 45.0 2.30 2.85
HIG 200117P00050000 P Jan 17, 2020 50.0 3.60 4.35
HIG 200117P00055000 P Jan 17, 2020 55.0 5.95 7.25
HIG 200117P00060000 P Jan 17, 2020 60.0 8.60 10.40
HIG 200117P00065000 P Jan 17, 2020 65.0 12.45 13.10
HIG 200117P00070000 P Jan 17, 2020 70.0 16.80 17.60
HIG 200117P00075000 P Jan 17, 2020 75.0 19.85 24.05
HIG 200117P00080000 P Jan 17, 2020 80.0 24.65 29.40
OPRA data is delayed 15 minutes.