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 (2015-05-15)Premium Content

Hartford Financial Services Group Inc (HIG)
As of Jul 31 2015 11:02AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIG 150807C00030000 C 08/07/15 30.0 17.25 18.60
HIG 150807C00033000 C 08/07/15 33.0 14.45 16.50
HIG 150807C00034000 C 08/07/15 34.0 13.30 15.50
HIG 150807C00035000 C 08/07/15 35.0 12.45 14.50
HIG 150807C00035500 C 08/07/15 35.5 11.80 14.00
HIG 150807C00036000 C 08/07/15 36.0 11.45 13.50
HIG 150807C00036500 C 08/07/15 36.5 10.75 13.00
HIG 150807C00037000 C 08/07/15 37.0 10.25 12.50
HIG 150807C00037500 C 08/07/15 37.5 9.80 12.00
HIG 150807C00038000 C 08/07/15 38.0 9.30 11.50
HIG 150807C00038500 C 08/07/15 38.5 8.95 9.80
HIG 150807C00039000 C 08/07/15 39.0 8.50 9.30
HIG 150807C00039500 C 08/07/15 39.5 8.00 8.85
HIG 150807C00040000 C 08/07/15 40.0 7.50 8.35
HIG 150807C00040500 C 08/07/15 40.5 6.95 7.90
HIG 150807C00041000 C 08/07/15 41.0 6.50 7.40
HIG 150807C00041500 C 08/07/15 41.5 6.00 6.80
HIG 150807C00042000 C 08/07/15 42.0 5.50 6.20
HIG 150807C00042500 C 08/07/15 42.5 5.00 5.80
HIG 150807C00043000 C 08/07/15 43.0 4.50 5.30
HIG 150807C00043500 C 08/07/15 43.5 4.00 4.80
HIG 150807C00044000 C 08/07/15 44.0 3.50 4.20
HIG 150807C00044500 C 08/07/15 44.5 3.05 3.75
HIG 150807C00045000 C 08/07/15 45.0 2.58 3.15
HIG 150807C00045500 C 08/07/15 45.5 2.14 2.76
HIG 150807C00046000 C 08/07/15 46.0 1.71 2.02
HIG 150807C00046500 C 08/07/15 46.5 1.32 1.64
HIG 150807C00047000 C 08/07/15 47.0 1.04 1.22
HIG 150807C00047500 C 08/07/15 47.5 0.73 0.88
HIG 150807C00048000 C 08/07/15 48.0 0.47 0.64
HIG 150807C00048500 C 08/07/15 48.5 0.35 0.40
HIG 150807C00049000 C 08/07/15 49.0 0.18 0.36
HIG 150807C00049500 C 08/07/15 49.5 0.15 0.26
HIG 150807C00050000 C 08/07/15 50.0 0.04 0.32
HIG 150807C00050500 C 08/07/15 50.5 0.00 0.41
HIG 150807C00051000 C 08/07/15 51.0 0.00 0.38
HIG 150807C00051500 C 08/07/15 51.5 0.00 0.37
HIG 150807C00052000 C 08/07/15 52.0 0.00 0.35
HIG 150807C00052500 C 08/07/15 52.5 0.00 0.36
HIG 150807C00053000 C 08/07/15 53.0 0.00 0.34
HIG 150807C00053500 C 08/07/15 53.5 0.00 0.34
HIG 150807C00054000 C 08/07/15 54.0 0.00 0.33
HIG 150807C00054500 C 08/07/15 54.5 0.00 0.33
HIG 150807C00055000 C 08/07/15 55.0 0.00 0.33
HIG 150807C00055500 C 08/07/15 55.5 0.00 0.33
HIG 150807C00056000 C 08/07/15 56.0 0.00 0.33
HIG 150807C00056500 C 08/07/15 56.5 0.00 0.33
HIG 150807C00057000 C 08/07/15 57.0 0.00 0.33
HIG 150807C00057500 C 08/07/15 57.5 0.00 0.33
HIG 150807C00060000 C 08/07/15 60.0 0.00 0.33
HIG 150807C00065000 C 08/07/15 65.0 0.00 0.30
HIG 150807P00030000 P 08/07/15 30.0 0.00 0.28
HIG 150807P00033000 P 08/07/15 33.0 0.00 0.28
HIG 150807P00034000 P 08/07/15 34.0 0.00 0.28
HIG 150807P00035000 P 08/07/15 35.0 0.00 0.28
HIG 150807P00035500 P 08/07/15 35.5 0.00 0.29
HIG 150807P00036000 P 08/07/15 36.0 0.00 0.29
HIG 150807P00036500 P 08/07/15 36.5 0.00 0.28
HIG 150807P00037000 P 08/07/15 37.0 0.00 0.28
HIG 150807P00037500 P 08/07/15 37.5 0.00 0.29
HIG 150807P00038000 P 08/07/15 38.0 0.00 0.28
HIG 150807P00038500 P 08/07/15 38.5 0.00 0.29
HIG 150807P00039000 P 08/07/15 39.0 0.00 0.28
HIG 150807P00039500 P 08/07/15 39.5 0.00 0.28
HIG 150807P00040000 P 08/07/15 40.0 0.00 0.28
HIG 150807P00040500 P 08/07/15 40.5 0.00 0.28
HIG 150807P00041000 P 08/07/15 41.0 0.00 0.29
HIG 150807P00041500 P 08/07/15 41.5 0.00 0.28
HIG 150807P00042000 P 08/07/15 42.0 0.00 0.29
HIG 150807P00042500 P 08/07/15 42.5 0.00 0.30
HIG 150807P00043000 P 08/07/15 43.0 0.00 0.29
HIG 150807P00043500 P 08/07/15 43.5 0.00 0.30
HIG 150807P00044000 P 08/07/15 44.0 0.00 0.30
HIG 150807P00044500 P 08/07/15 44.5 0.00 0.31
HIG 150807P00045000 P 08/07/15 45.0 0.01 0.33
HIG 150807P00045500 P 08/07/15 45.5 0.01 0.36
HIG 150807P00046000 P 08/07/15 46.0 0.14 0.27
HIG 150807P00046500 P 08/07/15 46.5 0.23 0.37
HIG 150807P00047000 P 08/07/15 47.0 0.37 0.52
HIG 150807P00047500 P 08/07/15 47.5 0.56 0.72
HIG 150807P00048000 P 08/07/15 48.0 0.80 1.00
HIG 150807P00048500 P 08/07/15 48.5 0.89 1.36
HIG 150807P00049000 P 08/07/15 49.0 1.24 1.77
HIG 150807P00049500 P 08/07/15 49.5 1.84 2.23
HIG 150807P00050000 P 08/07/15 50.0 2.00 2.65
HIG 150807P00050500 P 08/07/15 50.5 2.44 3.15
HIG 150807P00051000 P 08/07/15 51.0 2.87 3.65
HIG 150807P00051500 P 08/07/15 51.5 3.30 4.10
HIG 150807P00052000 P 08/07/15 52.0 3.85 4.60
HIG 150807P00052500 P 08/07/15 52.5 4.30 5.10
HIG 150807P00053000 P 08/07/15 53.0 4.80 5.60
HIG 150807P00053500 P 08/07/15 53.5 5.25 6.05
HIG 150807P00054000 P 08/07/15 54.0 5.75 6.55
HIG 150807P00054500 P 08/07/15 54.5 6.25 7.05
HIG 150807P00055000 P 08/07/15 55.0 6.75 7.55
HIG 150807P00055500 P 08/07/15 55.5 7.35 8.10
HIG 150807P00056000 P 08/07/15 56.0 7.85 8.60
HIG 150807P00056500 P 08/07/15 56.5 8.35 9.10
HIG 150807P00057000 P 08/07/15 57.0 8.65 9.70
HIG 150807P00057500 P 08/07/15 57.5 8.30 11.55
HIG 150807P00060000 P 08/07/15 60.0 10.65 14.05
HIG 150807P00065000 P 08/07/15 65.0 16.35 17.90
HIG 150814C00034000 C 08/14/15 34.0 13.25 14.70
HIG 150814C00035000 C 08/14/15 35.0 12.35 14.50
HIG 150814C00036000 C 08/14/15 36.0 11.50 13.30
HIG 150814C00036500 C 08/14/15 36.5 10.75 12.80
HIG 150814C00037000 C 08/14/15 37.0 10.25 12.65
HIG 150814C00037500 C 08/14/15 37.5 9.80 11.85
HIG 150814C00038000 C 08/14/15 38.0 9.50 11.35
HIG 150814C00038500 C 08/14/15 38.5 9.00 9.85
HIG 150814C00039000 C 08/14/15 39.0 8.50 9.30
HIG 150814C00039500 C 08/14/15 39.5 8.00 8.85
HIG 150814C00040000 C 08/14/15 40.0 7.50 8.30
HIG 150814C00040500 C 08/14/15 40.5 7.05 7.80
HIG 150814C00041000 C 08/14/15 41.0 6.55 7.35
HIG 150814C00041500 C 08/14/15 41.5 6.05 6.85
HIG 150814C00042000 C 08/14/15 42.0 5.55 6.45
HIG 150814C00042500 C 08/14/15 42.5 5.05 5.65
HIG 150814C00043000 C 08/14/15 43.0 4.55 5.05
HIG 150814C00043500 C 08/14/15 43.5 4.10 4.60
HIG 150814C00044000 C 08/14/15 44.0 3.60 4.10
HIG 150814C00044500 C 08/14/15 44.5 3.15 3.60
HIG 150814C00045000 C 08/14/15 45.0 2.76 3.15
HIG 150814C00045500 C 08/14/15 45.5 2.33 2.69
HIG 150814C00046000 C 08/14/15 46.0 1.94 2.56
HIG 150814C00046500 C 08/14/15 46.5 1.59 1.85
HIG 150814C00047000 C 08/14/15 47.0 1.28 1.49
HIG 150814C00047500 C 08/14/15 47.5 0.96 1.22
HIG 150814C00048000 C 08/14/15 48.0 0.78 0.97
HIG 150814C00048500 C 08/14/15 48.5 0.60 0.77
HIG 150814C00049000 C 08/14/15 49.0 0.45 0.61
HIG 150814C00049500 C 08/14/15 49.5 0.32 0.51
HIG 150814C00050000 C 08/14/15 50.0 0.23 0.42
HIG 150814C00050500 C 08/14/15 50.5 0.20 0.40
HIG 150814C00051000 C 08/14/15 51.0 0.11 0.41
HIG 150814C00051500 C 08/14/15 51.5 0.02 0.40
HIG 150814C00052000 C 08/14/15 52.0 0.00 0.34
HIG 150814C00052500 C 08/14/15 52.5 0.00 0.30
HIG 150814C00053000 C 08/14/15 53.0 0.00 0.27
HIG 150814C00053500 C 08/14/15 53.5 0.00 0.24
HIG 150814C00054000 C 08/14/15 54.0 0.00 0.23
HIG 150814C00054500 C 08/14/15 54.5 0.00 0.22
HIG 150814C00055000 C 08/14/15 55.0 0.01 0.21
HIG 150814C00055500 C 08/14/15 55.5 0.00 0.19
HIG 150814C00056000 C 08/14/15 56.0 0.00 0.20
HIG 150814C00056500 C 08/14/15 56.5 0.00 0.20
HIG 150814C00057000 C 08/14/15 57.0 0.00 0.19
HIG 150814C00057500 C 08/14/15 57.5 0.00 0.18
HIG 150814P00034000 P 08/14/15 34.0 0.00 0.05
HIG 150814P00035000 P 08/14/15 35.0 0.00 0.05
HIG 150814P00036000 P 08/14/15 36.0 0.00 0.06
HIG 150814P00036500 P 08/14/15 36.5 0.00 0.07
HIG 150814P00037000 P 08/14/15 37.0 0.00 0.08
HIG 150814P00037500 P 08/14/15 37.5 0.00 0.09
HIG 150814P00038000 P 08/14/15 38.0 0.00 0.10
HIG 150814P00038500 P 08/14/15 38.5 0.00 0.11
HIG 150814P00039000 P 08/14/15 39.0 0.00 0.13
HIG 150814P00039500 P 08/14/15 39.5 0.00 0.14
HIG 150814P00040000 P 08/14/15 40.0 0.00 0.15
HIG 150814P00040500 P 08/14/15 40.5 0.00 0.15
HIG 150814P00041000 P 08/14/15 41.0 0.00 0.16
HIG 150814P00041500 P 08/14/15 41.5 0.00 0.17
HIG 150814P00042000 P 08/14/15 42.0 0.00 0.17
HIG 150814P00042500 P 08/14/15 42.5 0.00 0.06
HIG 150814P00043000 P 08/14/15 43.0 0.00 0.23
HIG 150814P00043500 P 08/14/15 43.5 0.04 0.27
HIG 150814P00044000 P 08/14/15 44.0 0.05 0.32
HIG 150814P00044500 P 08/14/15 44.5 0.06 0.36
HIG 150814P00045000 P 08/14/15 45.0 0.06 0.32
HIG 150814P00045500 P 08/14/15 45.5 0.22 0.40
HIG 150814P00046000 P 08/14/15 46.0 0.31 0.51
HIG 150814P00046500 P 08/14/15 46.5 0.44 0.65
HIG 150814P00047000 P 08/14/15 47.0 0.60 0.82
HIG 150814P00047500 P 08/14/15 47.5 0.84 1.03
HIG 150814P00048000 P 08/14/15 48.0 1.10 1.34
HIG 150814P00048500 P 08/14/15 48.5 1.38 1.66
HIG 150814P00049000 P 08/14/15 49.0 1.72 2.00
HIG 150814P00049500 P 08/14/15 49.5 2.04 2.39
HIG 150814P00050000 P 08/14/15 50.0 2.44 2.81
HIG 150814P00050500 P 08/14/15 50.5 2.62 3.30
HIG 150814P00051000 P 08/14/15 51.0 2.99 3.70
HIG 150814P00051500 P 08/14/15 51.5 3.40 4.25
HIG 150814P00052000 P 08/14/15 52.0 3.90 4.70
HIG 150814P00052500 P 08/14/15 52.5 4.35 5.20
HIG 150814P00053000 P 08/14/15 53.0 4.95 5.60
HIG 150814P00053500 P 08/14/15 53.5 5.40 6.15
HIG 150814P00054000 P 08/14/15 54.0 5.90 6.65
HIG 150814P00054500 P 08/14/15 54.5 6.40 7.15
HIG 150814P00055000 P 08/14/15 55.0 6.70 7.65
HIG 150814P00055500 P 08/14/15 55.5 7.30 8.10
HIG 150814P00056000 P 08/14/15 56.0 7.85 8.60
HIG 150814P00056500 P 08/14/15 56.5 8.25 9.10
HIG 150814P00057000 P 08/14/15 57.0 8.85 9.60
HIG 150814P00057500 P 08/14/15 57.5 9.25 10.10
HIG 150821C00027000 C 08/21/15 27.0 20.05 22.05
HIG 150821C00028000 C 08/21/15 28.0 19.25 21.45
HIG 150821C00029000 C 08/21/15 29.0 18.25 20.50
HIG 150821C00030000 C 08/21/15 30.0 17.25 19.50
HIG 150821C00031000 C 08/21/15 31.0 16.25 18.50
HIG 150821C00032000 C 08/21/15 32.0 15.50 17.50
HIG 150821C00033000 C 08/21/15 33.0 14.50 16.50
HIG 150821C00033500 C 08/21/15 33.5 14.00 16.00
HIG 150821C00034000 C 08/21/15 34.0 13.50 15.50
HIG 150821C00034500 C 08/21/15 34.5 13.00 15.00
HIG 150821C00035000 C 08/21/15 35.0 12.50 14.50
HIG 150821C00035500 C 08/21/15 35.5 12.00 13.85
HIG 150821C00036000 C 08/21/15 36.0 11.50 13.35
HIG 150821C00036500 C 08/21/15 36.5 11.00 12.85
HIG 150821C00037000 C 08/21/15 37.0 10.50 12.35
HIG 150821C00037500 C 08/21/15 37.5 9.80 11.85
HIG 150821C00038000 C 08/21/15 38.0 8.15 11.35
HIG 150821C00038500 C 08/21/15 38.5 9.05 9.85
HIG 150821C00039000 C 08/21/15 39.0 8.55 9.35
HIG 150821C00039500 C 08/21/15 39.5 8.05 8.95
HIG 150821C00040000 C 08/21/15 40.0 7.55 8.40
HIG 150821C00040500 C 08/21/15 40.5 7.05 7.90
HIG 150821C00041000 C 08/21/15 41.0 6.55 7.40
HIG 150821C00041500 C 08/21/15 41.5 6.10 6.85
HIG 150821C00042000 C 08/21/15 42.0 5.60 6.10
HIG 150821C00042500 C 08/21/15 42.5 5.15 5.65
HIG 150821C00043000 C 08/21/15 43.0 4.65 5.00
HIG 150821C00043500 C 08/21/15 43.5 4.20 4.60
HIG 150821C00044000 C 08/21/15 44.0 3.75 4.10
HIG 150821C00044500 C 08/21/15 44.5 3.35 3.70
HIG 150821C00045000 C 08/21/15 45.0 2.88 3.20
HIG 150821C00045500 C 08/21/15 45.5 2.49 2.79
HIG 150821C00046000 C 08/21/15 46.0 2.12 2.40
HIG 150821C00046500 C 08/21/15 46.5 1.79 2.05
HIG 150821C00047000 C 08/21/15 47.0 1.48 1.72
HIG 150821C00047500 C 08/21/15 47.5 1.23 1.41
HIG 150821C00048000 C 08/21/15 48.0 0.97 1.18
HIG 150821C00048500 C 08/21/15 48.5 0.78 0.97
HIG 150821C00049000 C 08/21/15 49.0 0.63 0.81
HIG 150821C00049500 C 08/21/15 49.5 0.50 0.66
HIG 150821C00050000 C 08/21/15 50.0 0.40 0.54
HIG 150821C00050500 C 08/21/15 50.5 0.32 0.45
HIG 150821C00051000 C 08/21/15 51.0 0.25 0.45
HIG 150821C00051500 C 08/21/15 51.5 0.20 0.38
HIG 150821C00052000 C 08/21/15 52.0 0.15 0.50
HIG 150821C00052500 C 08/21/15 52.5 0.03 0.43
HIG 150821C00053000 C 08/21/15 53.0 0.02 0.38
HIG 150821C00053500 C 08/21/15 53.5 0.02 0.35
HIG 150821C00054000 C 08/21/15 54.0 0.00 0.32
HIG 150821C00055000 C 08/21/15 55.0 0.00 0.27
HIG 150821C00060000 C 08/21/15 60.0 0.00 0.19
HIG 150821P00027000 P 08/21/15 27.0 0.00 0.04
HIG 150821P00028000 P 08/21/15 28.0 0.00 0.04
HIG 150821P00029000 P 08/21/15 29.0 0.00 0.04
HIG 150821P00030000 P 08/21/15 30.0 0.00 0.04
HIG 150821P00031000 P 08/21/15 31.0 0.00 0.04
HIG 150821P00032000 P 08/21/15 32.0 0.00 0.05
HIG 150821P00033000 P 08/21/15 33.0 0.00 0.05
HIG 150821P00033500 P 08/21/15 33.5 0.00 0.05
HIG 150821P00034000 P 08/21/15 34.0 0.00 0.06
HIG 150821P00034500 P 08/21/15 34.5 0.00 0.07
HIG 150821P00035000 P 08/21/15 35.0 0.00 0.08
HIG 150821P00035500 P 08/21/15 35.5 0.00 0.09
HIG 150821P00036000 P 08/21/15 36.0 0.00 0.11
HIG 150821P00036500 P 08/21/15 36.5 0.00 0.12
HIG 150821P00037000 P 08/21/15 37.0 0.00 0.14
HIG 150821P00037500 P 08/21/15 37.5 0.00 0.15
HIG 150821P00038000 P 08/21/15 38.0 0.00 0.16
HIG 150821P00038500 P 08/21/15 38.5 0.00 0.16
HIG 150821P00039000 P 08/21/15 39.0 0.00 0.17
HIG 150821P00039500 P 08/21/15 39.5 0.00 0.18
HIG 150821P00040000 P 08/21/15 40.0 0.00 0.19
HIG 150821P00040500 P 08/21/15 40.5 0.00 0.20
HIG 150821P00041000 P 08/21/15 41.0 0.00 0.21
HIG 150821P00041500 P 08/21/15 41.5 0.00 0.24
HIG 150821P00042000 P 08/21/15 42.0 0.00 0.09
HIG 150821P00042500 P 08/21/15 42.5 0.08 0.29
HIG 150821P00043000 P 08/21/15 43.0 0.08 0.34
HIG 150821P00043500 P 08/21/15 43.5 0.12 0.40
HIG 150821P00044000 P 08/21/15 44.0 0.14 0.45
HIG 150821P00044500 P 08/21/15 44.5 0.23 0.35
HIG 150821P00045000 P 08/21/15 45.0 0.29 0.42
HIG 150821P00045500 P 08/21/15 45.5 0.37 0.52
HIG 150821P00046000 P 08/21/15 46.0 0.47 0.65
HIG 150821P00046500 P 08/21/15 46.5 0.62 0.81
HIG 150821P00047000 P 08/21/15 47.0 0.83 1.01
HIG 150821P00047500 P 08/21/15 47.5 1.04 1.25
HIG 150821P00048000 P 08/21/15 48.0 1.29 1.50
HIG 150821P00048500 P 08/21/15 48.5 1.58 1.80
HIG 150821P00049000 P 08/21/15 49.0 1.91 2.14
HIG 150821P00049500 P 08/21/15 49.5 2.26 2.54
HIG 150821P00050000 P 08/21/15 50.0 2.63 2.91
HIG 150821P00050500 P 08/21/15 50.5 2.79 3.35
HIG 150821P00051000 P 08/21/15 51.0 3.10 3.80
HIG 150821P00051500 P 08/21/15 51.5 3.45 4.30
HIG 150821P00052000 P 08/21/15 52.0 4.00 4.75
HIG 150821P00052500 P 08/21/15 52.5 4.40 5.25
HIG 150821P00053000 P 08/21/15 53.0 4.95 5.70
HIG 150821P00053500 P 08/21/15 53.5 5.45 6.20
HIG 150821P00054000 P 08/21/15 54.0 5.90 6.70
HIG 150821P00055000 P 08/21/15 55.0 6.90 7.65
HIG 150821P00060000 P 08/21/15 60.0 11.45 12.80
HIG 150828C00034000 C 08/28/15 34.0 13.25 14.70
HIG 150828C00035000 C 08/28/15 35.0 12.25 14.35
HIG 150828C00036000 C 08/28/15 36.0 11.30 13.35
HIG 150828C00036500 C 08/28/15 36.5 10.80 12.85
HIG 150828C00037000 C 08/28/15 37.0 10.30 12.35
HIG 150828C00037500 C 08/28/15 37.5 9.95 11.85
HIG 150828C00038000 C 08/28/15 38.0 8.50 11.75
HIG 150828C00038500 C 08/28/15 38.5 9.05 9.95
HIG 150828C00039000 C 08/28/15 39.0 8.55 9.40
HIG 150828C00039500 C 08/28/15 39.5 8.05 8.90
HIG 150828C00040000 C 08/28/15 40.0 7.55 8.45
HIG 150828C00040500 C 08/28/15 40.5 7.05 7.85
HIG 150828C00041000 C 08/28/15 41.0 6.60 7.45
HIG 150828C00041500 C 08/28/15 41.5 6.10 6.95
HIG 150828C00042000 C 08/28/15 42.0 5.60 6.45
HIG 150828C00042500 C 08/28/15 42.5 5.15 5.95
HIG 150828C00043000 C 08/28/15 43.0 4.70 5.50
HIG 150828C00043500 C 08/28/15 43.5 4.25 5.00
HIG 150828C00044000 C 08/28/15 44.0 3.80 4.55
HIG 150828C00044500 C 08/28/15 44.5 3.40 4.10
HIG 150828C00045000 C 08/28/15 45.0 3.00 3.65
HIG 150828C00045500 C 08/28/15 45.5 2.59 3.20
HIG 150828C00046000 C 08/28/15 46.0 2.25 2.79
HIG 150828C00046500 C 08/28/15 46.5 1.91 2.45
HIG 150828C00047000 C 08/28/15 47.0 1.60 1.85
HIG 150828C00047500 C 08/28/15 47.5 1.34 1.71
HIG 150828C00048000 C 08/28/15 48.0 1.15 1.27
HIG 150828C00048500 C 08/28/15 48.5 0.91 1.38
HIG 150828C00049000 C 08/28/15 49.0 0.74 1.14
HIG 150828C00049500 C 08/28/15 49.5 0.60 0.96
HIG 150828C00050000 C 08/28/15 50.0 0.49 0.63
HIG 150828C00050500 C 08/28/15 50.5 0.36 0.66
HIG 150828C00051000 C 08/28/15 51.0 0.28 0.59
HIG 150828C00051500 C 08/28/15 51.5 0.22 0.55
HIG 150828C00052000 C 08/28/15 52.0 0.17 0.46
HIG 150828C00052500 C 08/28/15 52.5 0.14 0.50
HIG 150828C00053000 C 08/28/15 53.0 0.05 0.50
HIG 150828C00053500 C 08/28/15 53.5 0.05 0.46
HIG 150828C00054000 C 08/28/15 54.0 0.00 0.42
HIG 150828C00054500 C 08/28/15 54.5 0.00 0.38
HIG 150828C00055000 C 08/28/15 55.0 0.00 0.35
HIG 150828C00055500 C 08/28/15 55.5 0.00 0.34
HIG 150828C00056000 C 08/28/15 56.0 0.00 0.30
HIG 150828C00056500 C 08/28/15 56.5 0.00 0.28
HIG 150828C00057000 C 08/28/15 57.0 0.00 0.27
HIG 150828C00057500 C 08/28/15 57.5 0.00 0.27
HIG 150828C00060000 C 08/28/15 60.0 0.00 0.22
HIG 150828P00034000 P 08/28/15 34.0 0.00 0.11
HIG 150828P00035000 P 08/28/15 35.0 0.00 0.13
HIG 150828P00036000 P 08/28/15 36.0 0.00 0.16
HIG 150828P00036500 P 08/28/15 36.5 0.00 0.17
HIG 150828P00037000 P 08/28/15 37.0 0.00 0.18
HIG 150828P00037500 P 08/28/15 37.5 0.00 0.19
HIG 150828P00038000 P 08/28/15 38.0 0.00 0.19
HIG 150828P00038500 P 08/28/15 38.5 0.00 0.20
HIG 150828P00039000 P 08/28/15 39.0 0.00 0.22
HIG 150828P00039500 P 08/28/15 39.5 0.00 0.23
HIG 150828P00040000 P 08/28/15 40.0 0.00 0.25
HIG 150828P00040500 P 08/28/15 40.5 0.00 0.27
HIG 150828P00041000 P 08/28/15 41.0 0.00 0.29
HIG 150828P00041500 P 08/28/15 41.5 0.07 0.33
HIG 150828P00042000 P 08/28/15 42.0 0.07 0.37
HIG 150828P00042500 P 08/28/15 42.5 0.11 0.42
HIG 150828P00043000 P 08/28/15 43.0 0.12 0.43
HIG 150828P00043500 P 08/28/15 43.5 0.14 0.45
HIG 150828P00044000 P 08/28/15 44.0 0.19 0.43
HIG 150828P00044500 P 08/28/15 44.5 0.24 0.52
HIG 150828P00045000 P 08/28/15 45.0 0.30 0.62
HIG 150828P00045500 P 08/28/15 45.5 0.41 0.74
HIG 150828P00046000 P 08/28/15 46.0 0.51 0.88
HIG 150828P00046500 P 08/28/15 46.5 0.70 1.06
HIG 150828P00047000 P 08/28/15 47.0 0.96 1.28
HIG 150828P00047500 P 08/28/15 47.5 1.26 1.51
HIG 150828P00048000 P 08/28/15 48.0 1.34 1.86
HIG 150828P00048500 P 08/28/15 48.5 1.63 2.16
HIG 150828P00049000 P 08/28/15 49.0 1.95 2.49
HIG 150828P00049500 P 08/28/15 49.5 2.15 2.86
HIG 150828P00050000 P 08/28/15 50.0 2.57 3.25
HIG 150828P00050500 P 08/28/15 50.5 2.94 3.65
HIG 150828P00051000 P 08/28/15 51.0 3.35 4.05
HIG 150828P00051500 P 08/28/15 51.5 3.75 4.50
HIG 150828P00052000 P 08/28/15 52.0 4.20 4.95
HIG 150828P00052500 P 08/28/15 52.5 4.65 5.50
HIG 150828P00053000 P 08/28/15 53.0 5.10 6.00
HIG 150828P00053500 P 08/28/15 53.5 5.60 6.45
HIG 150828P00054000 P 08/28/15 54.0 6.10 6.90
HIG 150828P00054500 P 08/28/15 54.5 6.50 7.40
HIG 150828P00055000 P 08/28/15 55.0 6.95 7.95
HIG 150828P00055500 P 08/28/15 55.5 7.45 8.35
HIG 150828P00056000 P 08/28/15 56.0 8.05 8.85
HIG 150828P00056500 P 08/28/15 56.5 8.50 9.35
HIG 150828P00057000 P 08/28/15 57.0 8.90 9.85
HIG 150828P00057500 P 08/28/15 57.5 9.40 11.80
HIG 150828P00060000 P 08/28/15 60.0 11.55 13.05
HIG 150904C00038000 C 09/04/15 38.0 9.50 10.45
HIG 150904C00039000 C 09/04/15 39.0 8.55 9.45
HIG 150904C00039500 C 09/04/15 39.5 8.05 8.95
HIG 150904C00040000 C 09/04/15 40.0 7.55 8.35
HIG 150904C00040500 C 09/04/15 40.5 7.10 7.95
HIG 150904C00041000 C 09/04/15 41.0 6.60 7.45
HIG 150904C00041500 C 09/04/15 41.5 6.10 6.90
HIG 150904C00042000 C 09/04/15 42.0 5.65 6.45
HIG 150904C00042500 C 09/04/15 42.5 5.20 5.90
HIG 150904C00043000 C 09/04/15 43.0 4.75 5.45
HIG 150904C00043500 C 09/04/15 43.5 4.30 5.00
HIG 150904C00044000 C 09/04/15 44.0 3.85 4.55
HIG 150904C00044500 C 09/04/15 44.5 3.45 4.15
HIG 150904C00045000 C 09/04/15 45.0 3.00 3.75
HIG 150904C00045500 C 09/04/15 45.5 2.65 3.30
HIG 150904C00046000 C 09/04/15 46.0 2.30 2.93
HIG 150904C00046500 C 09/04/15 46.5 1.98 2.60
HIG 150904C00047000 C 09/04/15 47.0 1.68 1.99
HIG 150904C00047500 C 09/04/15 47.5 1.42 1.68
HIG 150904C00048000 C 09/04/15 48.0 1.20 1.43
HIG 150904C00048500 C 09/04/15 48.5 1.00 1.22
HIG 150904C00049000 C 09/04/15 49.0 0.82 1.11
HIG 150904C00049500 C 09/04/15 49.5 0.69 0.95
HIG 150904C00050000 C 09/04/15 50.0 0.55 0.84
HIG 150904C00050500 C 09/04/15 50.5 0.45 0.73
HIG 150904C00051000 C 09/04/15 51.0 0.37 0.69
HIG 150904C00051500 C 09/04/15 51.5 0.30 0.62
HIG 150904C00052000 C 09/04/15 52.0 0.24 0.54
HIG 150904C00052500 C 09/04/15 52.5 0.20 0.48
HIG 150904C00053000 C 09/04/15 53.0 0.05 0.50
HIG 150904C00053500 C 09/04/15 53.5 0.03 0.50
HIG 150904C00054000 C 09/04/15 54.0 0.12 0.42
HIG 150904C00054500 C 09/04/15 54.5 0.00 0.42
HIG 150904C00055000 C 09/04/15 55.0 0.00 0.38
HIG 150904C00055500 C 09/04/15 55.5 0.00 0.36
HIG 150904C00056000 C 09/04/15 56.0 0.00 0.33
HIG 150904C00056500 C 09/04/15 56.5 0.00 0.31
HIG 150904C00057000 C 09/04/15 57.0 0.00 0.28
HIG 150904C00057500 C 09/04/15 57.5 0.00 0.27
HIG 150904P00038000 P 09/04/15 38.0 0.00 0.22
HIG 150904P00039000 P 09/04/15 39.0 0.00 0.25
HIG 150904P00039500 P 09/04/15 39.5 0.00 0.27
HIG 150904P00040000 P 09/04/15 40.0 0.00 0.29
HIG 150904P00040500 P 09/04/15 40.5 0.00 0.32
HIG 150904P00041000 P 09/04/15 41.0 0.05 0.35
HIG 150904P00041500 P 09/04/15 41.5 0.07 0.39
HIG 150904P00042000 P 09/04/15 42.0 0.07 0.44
HIG 150904P00042500 P 09/04/15 42.5 0.10 0.48
HIG 150904P00043000 P 09/04/15 43.0 0.15 0.50
HIG 150904P00043500 P 09/04/15 43.5 0.21 0.44
HIG 150904P00044000 P 09/04/15 44.0 0.25 0.52
HIG 150904P00044500 P 09/04/15 44.5 0.30 0.62
HIG 150904P00045000 P 09/04/15 45.0 0.37 0.74
HIG 150904P00045500 P 09/04/15 45.5 0.48 0.87
HIG 150904P00046000 P 09/04/15 46.0 0.59 1.00
HIG 150904P00046500 P 09/04/15 46.5 0.76 1.19
HIG 150904P00047000 P 09/04/15 47.0 0.94 1.40
HIG 150904P00047500 P 09/04/15 47.5 1.35 1.64
HIG 150904P00048000 P 09/04/15 48.0 1.41 1.93
HIG 150904P00048500 P 09/04/15 48.5 1.75 2.26
HIG 150904P00049000 P 09/04/15 49.0 2.00 2.59
HIG 150904P00049500 P 09/04/15 49.5 2.26 2.97
HIG 150904P00050000 P 09/04/15 50.0 2.68 3.30
HIG 150904P00050500 P 09/04/15 50.5 3.05 3.70
HIG 150904P00051000 P 09/04/15 51.0 3.45 4.10
HIG 150904P00051500 P 09/04/15 51.5 3.85 4.55
HIG 150904P00052000 P 09/04/15 52.0 4.30 5.00
HIG 150904P00052500 P 09/04/15 52.5 4.75 5.55
HIG 150904P00053000 P 09/04/15 53.0 5.20 5.95
HIG 150904P00053500 P 09/04/15 53.5 5.65 6.45
HIG 150904P00054000 P 09/04/15 54.0 6.15 6.95
HIG 150904P00054500 P 09/04/15 54.5 6.65 7.45
HIG 150904P00055000 P 09/04/15 55.0 7.10 7.95
HIG 150904P00055500 P 09/04/15 55.5 7.50 8.40
HIG 150904P00056000 P 09/04/15 56.0 7.95 8.95
HIG 150904P00056500 P 09/04/15 56.5 8.50 9.45
HIG 150904P00057000 P 09/04/15 57.0 8.95 9.85
HIG 150904P00057500 P 09/04/15 57.5 9.40 10.40
HIG 150911C00039000 C 09/11/15 39.0 8.50 9.45
HIG 150911C00040000 C 09/11/15 40.0 7.55 8.25
HIG 150911C00040500 C 09/11/15 40.5 7.05 8.00
HIG 150911C00041000 C 09/11/15 41.0 6.55 7.50
HIG 150911C00041500 C 09/11/15 41.5 6.05 7.05
HIG 150911C00042000 C 09/11/15 42.0 5.60 6.55
HIG 150911C00042500 C 09/11/15 42.5 5.15 6.10
HIG 150911C00043000 C 09/11/15 43.0 4.65 5.55
HIG 150911C00043500 C 09/11/15 43.5 4.25 5.10
HIG 150911C00044000 C 09/11/15 44.0 3.85 4.65
HIG 150911C00044500 C 09/11/15 44.5 3.40 4.25
HIG 150911C00045000 C 09/11/15 45.0 3.05 3.85
HIG 150911C00045500 C 09/11/15 45.5 2.68 3.45
HIG 150911C00046000 C 09/11/15 46.0 2.33 3.10
HIG 150911C00046500 C 09/11/15 46.5 2.02 2.37
HIG 150911C00047000 C 09/11/15 47.0 1.71 2.05
HIG 150911C00047500 C 09/11/15 47.5 1.44 1.73
HIG 150911C00048000 C 09/11/15 48.0 1.23 1.45
HIG 150911C00048500 C 09/11/15 48.5 1.03 1.30
HIG 150911C00049000 C 09/11/15 49.0 0.85 1.15
HIG 150911C00049500 C 09/11/15 49.5 0.71 1.00
HIG 150911C00050000 C 09/11/15 50.0 0.58 0.86
HIG 150911C00050500 C 09/11/15 50.5 0.45 0.80
HIG 150911C00051000 C 09/11/15 51.0 0.35 0.80
HIG 150911C00051500 C 09/11/15 51.5 0.32 0.71
HIG 150911C00052000 C 09/11/15 52.0 0.26 0.63
HIG 150911C00052500 C 09/11/15 52.5 0.21 0.57
HIG 150911C00053000 C 09/11/15 53.0 0.18 0.51
HIG 150911C00053500 C 09/11/15 53.5 0.01 0.50
HIG 150911C00054000 C 09/11/15 54.0 0.02 0.50
HIG 150911C00054500 C 09/11/15 54.5 0.02 0.50
HIG 150911C00055000 C 09/11/15 55.0 0.01 0.50
HIG 150911C00055500 C 09/11/15 55.5 0.01 0.50
HIG 150911C00056000 C 09/11/15 56.0 0.01 0.50
HIG 150911C00056500 C 09/11/15 56.5 0.01 0.50
HIG 150911C00057000 C 09/11/15 57.0 0.01 0.50
HIG 150911C00057500 C 09/11/15 57.5 0.00 0.50
HIG 150911P00039000 P 09/11/15 39.0 0.00 0.50
HIG 150911P00040000 P 09/11/15 40.0 0.00 0.50
HIG 150911P00040500 P 09/11/15 40.5 0.03 0.50
HIG 150911P00041000 P 09/11/15 41.0 0.04 0.50
HIG 150911P00041500 P 09/11/15 41.5 0.06 0.50
HIG 150911P00042000 P 09/11/15 42.0 0.08 0.50
HIG 150911P00042500 P 09/11/15 42.5 0.10 0.50
HIG 150911P00043000 P 09/11/15 43.0 0.07 0.51
HIG 150911P00043500 P 09/11/15 43.5 0.13 0.57
HIG 150911P00044000 P 09/11/15 44.0 0.21 0.64
HIG 150911P00044500 P 09/11/15 44.5 0.30 0.72
HIG 150911P00045000 P 09/11/15 45.0 0.41 0.83
HIG 150911P00045500 P 09/11/15 45.5 0.53 0.93
HIG 150911P00046000 P 09/11/15 46.0 0.68 1.07
HIG 150911P00046500 P 09/11/15 46.5 0.89 1.26
HIG 150911P00047000 P 09/11/15 47.0 1.18 1.47
HIG 150911P00047500 P 09/11/15 47.5 1.41 1.70
HIG 150911P00048000 P 09/11/15 48.0 1.54 2.01
HIG 150911P00048500 P 09/11/15 48.5 1.82 2.33
HIG 150911P00049000 P 09/11/15 49.0 2.00 2.66
HIG 150911P00049500 P 09/11/15 49.5 2.35 3.05
HIG 150911P00050000 P 09/11/15 50.0 2.70 3.50
HIG 150911P00050500 P 09/11/15 50.5 3.05 3.90
HIG 150911P00051000 P 09/11/15 51.0 3.45 4.30
HIG 150911P00051500 P 09/11/15 51.5 3.90 4.75
HIG 150911P00052000 P 09/11/15 52.0 4.30 5.15
HIG 150911P00052500 P 09/11/15 52.5 4.75 5.65
HIG 150911P00053000 P 09/11/15 53.0 5.10 6.05
HIG 150911P00053500 P 09/11/15 53.5 5.55 6.60
HIG 150911P00054000 P 09/11/15 54.0 6.05 7.10
HIG 150911P00054500 P 09/11/15 54.5 6.50 7.50
HIG 150911P00055000 P 09/11/15 55.0 7.00 8.00
HIG 150911P00055500 P 09/11/15 55.5 7.45 8.50
HIG 150911P00056000 P 09/11/15 56.0 7.95 9.00
HIG 150911P00056500 P 09/11/15 56.5 8.45 9.45
HIG 150911P00057000 P 09/11/15 57.0 8.95 10.00
HIG 150911P00057500 P 09/11/15 57.5 9.40 10.45
HIG 150918C00020000 C 09/18/15 20.0 27.15 29.30
HIG 150918C00021000 C 09/18/15 21.0 25.00 28.65
HIG 150918C00022000 C 09/18/15 22.0 24.00 27.65
HIG 150918C00023000 C 09/18/15 23.0 23.10 26.65
HIG 150918C00024000 C 09/18/15 24.0 22.10 25.65
HIG 150918C00025000 C 09/18/15 25.0 21.10 24.65
HIG 150918C00026000 C 09/18/15 26.0 20.10 23.65
HIG 150918C00027000 C 09/18/15 27.0 20.15 22.65
HIG 150918C00028000 C 09/18/15 28.0 18.10 21.45
HIG 150918C00029000 C 09/18/15 29.0 18.25 20.45
HIG 150918C00030000 C 09/18/15 30.0 17.25 19.55
HIG 150918C00031000 C 09/18/15 31.0 16.25 18.55
HIG 150918C00032000 C 09/18/15 32.0 15.25 16.85
HIG 150918C00033000 C 09/18/15 33.0 14.25 16.55
HIG 150918C00034000 C 09/18/15 34.0 13.50 14.75
HIG 150918C00035000 C 09/18/15 35.0 12.00 13.75
HIG 150918C00036000 C 09/18/15 36.0 11.30 12.75
HIG 150918C00037000 C 09/18/15 37.0 10.30 11.75
HIG 150918C00038000 C 09/18/15 38.0 9.30 10.45
HIG 150918C00039000 C 09/18/15 39.0 8.55 9.35
HIG 150918C00040000 C 09/18/15 40.0 7.55 8.25
HIG 150918C00041000 C 09/18/15 41.0 6.55 7.40
HIG 150918C00042000 C 09/18/15 42.0 5.65 6.35
HIG 150918C00043000 C 09/18/15 43.0 4.75 5.45
HIG 150918C00044000 C 09/18/15 44.0 3.90 4.60
HIG 150918C00045000 C 09/18/15 45.0 3.15 3.75
HIG 150918C00046000 C 09/18/15 46.0 2.45 2.79
HIG 150918C00047000 C 09/18/15 47.0 1.89 2.05
HIG 150918C00048000 C 09/18/15 48.0 1.37 1.49
HIG 150918C00049000 C 09/18/15 49.0 0.98 1.13
HIG 150918C00050000 C 09/18/15 50.0 0.70 0.92
HIG 150918C00055000 C 09/18/15 55.0 0.07 0.46
HIG 150918C00060000 C 09/18/15 60.0 0.00 0.23
HIG 150918P00020000 P 09/18/15 20.0 0.00 0.04
HIG 150918P00021000 P 09/18/15 21.0 0.00 0.04
HIG 150918P00022000 P 09/18/15 22.0 0.00 0.04
HIG 150918P00023000 P 09/18/15 23.0 0.00 0.04
HIG 150918P00024000 P 09/18/15 24.0 0.00 0.04
HIG 150918P00025000 P 09/18/15 25.0 0.00 0.04
HIG 150918P00026000 P 09/18/15 26.0 0.00 0.05
HIG 150918P00027000 P 09/18/15 27.0 0.00 0.05
HIG 150918P00028000 P 09/18/15 28.0 0.00 0.05
HIG 150918P00029000 P 09/18/15 29.0 0.00 0.06
HIG 150918P00030000 P 09/18/15 30.0 0.00 0.07
HIG 150918P00031000 P 09/18/15 31.0 0.01 0.09
HIG 150918P00032000 P 09/18/15 32.0 0.00 0.11
HIG 150918P00033000 P 09/18/15 33.0 0.00 0.14
HIG 150918P00034000 P 09/18/15 34.0 0.00 0.17
HIG 150918P00035000 P 09/18/15 35.0 0.00 0.20
HIG 150918P00036000 P 09/18/15 36.0 0.00 0.21
HIG 150918P00037000 P 09/18/15 37.0 0.00 0.24
HIG 150918P00038000 P 09/18/15 38.0 0.00 0.27
HIG 150918P00039000 P 09/18/15 39.0 0.00 0.32
HIG 150918P00040000 P 09/18/15 40.0 0.05 0.37
HIG 150918P00041000 P 09/18/15 41.0 0.12 0.42
HIG 150918P00042000 P 09/18/15 42.0 0.17 0.48
HIG 150918P00043000 P 09/18/15 43.0 0.30 0.42
HIG 150918P00044000 P 09/18/15 44.0 0.44 0.56
HIG 150918P00045000 P 09/18/15 45.0 0.58 0.80
HIG 150918P00046000 P 09/18/15 46.0 0.87 1.13
HIG 150918P00047000 P 09/18/15 47.0 1.24 1.52
HIG 150918P00048000 P 09/18/15 48.0 1.73 2.01
HIG 150918P00049000 P 09/18/15 49.0 2.20 2.67
HIG 150918P00050000 P 09/18/15 50.0 2.83 3.40
HIG 150918P00055000 P 09/18/15 55.0 7.10 8.10
HIG 150918P00060000 P 09/18/15 60.0 11.60 13.05
HIG 151218C00021000 C 12/18/15 21.0 26.05 27.95
HIG 151218C00022000 C 12/18/15 22.0 24.15 27.70
HIG 151218C00023000 C 12/18/15 23.0 23.80 26.65
HIG 151218C00024000 C 12/18/15 24.0 22.55 25.65
HIG 151218C00025000 C 12/18/15 25.0 22.05 24.55
HIG 151218C00026000 C 12/18/15 26.0 21.05 23.55
HIG 151218C00027000 C 12/18/15 27.0 20.05 22.55
HIG 151218C00028000 C 12/18/15 28.0 18.35 21.55
HIG 151218C00029000 C 12/18/15 29.0 17.15 20.45
HIG 151218C00030000 C 12/18/15 30.0 16.40 19.70
HIG 151218C00031000 C 12/18/15 31.0 15.55 18.70
HIG 151218C00032000 C 12/18/15 32.0 14.20 17.70
HIG 151218C00033000 C 12/18/15 33.0 13.20 16.60
HIG 151218C00034000 C 12/18/15 34.0 12.20 15.70
HIG 151218C00035000 C 12/18/15 35.0 11.20 14.75
HIG 151218C00036000 C 12/18/15 36.0 11.40 12.85
HIG 151218C00037000 C 12/18/15 37.0 10.45 11.90
HIG 151218C00038000 C 12/18/15 38.0 9.40 10.60
HIG 151218C00039000 C 12/18/15 39.0 8.70 9.50
HIG 151218C00040000 C 12/18/15 40.0 7.85 8.10
HIG 151218C00041000 C 12/18/15 41.0 6.95 7.75
HIG 151218C00042000 C 12/18/15 42.0 6.10 6.85
HIG 151218C00043000 C 12/18/15 43.0 5.30 6.05
HIG 151218C00044000 C 12/18/15 44.0 4.50 5.25
HIG 151218C00045000 C 12/18/15 45.0 3.80 4.55
HIG 151218C00046000 C 12/18/15 46.0 3.15 3.80
HIG 151218C00047000 C 12/18/15 47.0 2.66 3.25
HIG 151218C00048000 C 12/18/15 48.0 2.14 2.38
HIG 151218C00049000 C 12/18/15 49.0 1.72 2.20
HIG 151218C00050000 C 12/18/15 50.0 1.36 1.69
HIG 151218C00055000 C 12/18/15 55.0 0.39 0.63
HIG 151218C00060000 C 12/18/15 60.0 0.08 0.39
HIG 151218P00021000 P 12/18/15 21.0 0.00 0.05
HIG 151218P00022000 P 12/18/15 22.0 0.00 0.06
HIG 151218P00023000 P 12/18/15 23.0 0.00 0.06
HIG 151218P00024000 P 12/18/15 24.0 0.00 0.09
HIG 151218P00025000 P 12/18/15 25.0 0.00 0.12
HIG 151218P00026000 P 12/18/15 26.0 0.00 0.14
HIG 151218P00027000 P 12/18/15 27.0 0.00 0.19
HIG 151218P00028000 P 12/18/15 28.0 0.00 0.23
HIG 151218P00029000 P 12/18/15 29.0 0.00 0.27
HIG 151218P00030000 P 12/18/15 30.0 0.00 0.31
HIG 151218P00031000 P 12/18/15 31.0 0.00 0.36
HIG 151218P00032000 P 12/18/15 32.0 0.00 0.40
HIG 151218P00033000 P 12/18/15 33.0 0.02 0.44
HIG 151218P00034000 P 12/18/15 34.0 0.03 0.49
HIG 151218P00035000 P 12/18/15 35.0 0.05 0.49
HIG 151218P00036000 P 12/18/15 36.0 0.10 0.49
HIG 151218P00037000 P 12/18/15 37.0 0.16 0.49
HIG 151218P00038000 P 12/18/15 38.0 0.22 0.51
HIG 151218P00039000 P 12/18/15 39.0 0.28 0.59
HIG 151218P00040000 P 12/18/15 40.0 0.38 0.65
HIG 151218P00041000 P 12/18/15 41.0 0.51 0.79
HIG 151218P00042000 P 12/18/15 42.0 0.63 0.95
HIG 151218P00043000 P 12/18/15 43.0 0.88 1.16
HIG 151218P00044000 P 12/18/15 44.0 1.09 1.40
HIG 151218P00045000 P 12/18/15 45.0 1.37 1.69
HIG 151218P00046000 P 12/18/15 46.0 1.72 2.05
HIG 151218P00047000 P 12/18/15 47.0 2.14 2.49
HIG 151218P00048000 P 12/18/15 48.0 2.51 2.96
HIG 151218P00049000 P 12/18/15 49.0 3.00 3.55
HIG 151218P00050000 P 12/18/15 50.0 3.60 4.20
HIG 151218P00055000 P 12/18/15 55.0 7.55 8.30
HIG 151218P00060000 P 12/18/15 60.0 11.75 13.30
HIG 160115C00018000 C 01/15/16 18.0 29.05 30.95
HIG 160115C00020000 C 01/15/16 20.0 26.90 29.05
HIG 160115C00021000 C 01/15/16 21.0 25.15 29.10
HIG 160115C00022000 C 01/15/16 22.0 24.80 28.10
HIG 160115C00023000 C 01/15/16 23.0 24.05 25.90
HIG 160115C00024000 C 01/15/16 24.0 22.30 26.10
HIG 160115C00025000 C 01/15/16 25.0 22.05 23.90
HIG 160115C00026000 C 01/15/16 26.0 19.95 24.10
HIG 160115C00027000 C 01/15/16 27.0 20.05 23.10
HIG 160115C00028000 C 01/15/16 28.0 19.25 20.75
HIG 160115C00029000 C 01/15/16 29.0 17.40 21.00
HIG 160115C00030000 C 01/15/16 30.0 17.30 18.75
HIG 160115C00031000 C 01/15/16 31.0 15.75 18.60
HIG 160115C00032000 C 01/15/16 32.0 15.15 16.80
HIG 160115C00033000 C 01/15/16 33.0 14.15 15.80
HIG 160115C00034000 C 01/15/16 34.0 13.30 14.85
HIG 160115C00035000 C 01/15/16 35.0 12.40 13.85
HIG 160115C00036000 C 01/15/16 36.0 11.45 12.90
HIG 160115C00037000 C 01/15/16 37.0 10.50 11.75
HIG 160115C00038000 C 01/15/16 38.0 9.70 10.70
HIG 160115C00039000 C 01/15/16 39.0 8.75 9.75
HIG 160115C00040000 C 01/15/16 40.0 7.75 8.70
HIG 160115C00041000 C 01/15/16 41.0 7.05 7.85
HIG 160115C00042000 C 01/15/16 42.0 6.15 7.00
HIG 160115C00043000 C 01/15/16 43.0 5.45 6.20
HIG 160115C00044000 C 01/15/16 44.0 4.60 5.10
HIG 160115C00045000 C 01/15/16 45.0 4.00 4.40
HIG 160115C00046000 C 01/15/16 46.0 3.35 3.75
HIG 160115C00047000 C 01/15/16 47.0 2.84 3.20
HIG 160115C00048000 C 01/15/16 48.0 2.26 2.86
HIG 160115C00049000 C 01/15/16 49.0 1.84 2.17
HIG 160115C00050000 C 01/15/16 50.0 1.50 1.77
HIG 160115C00055000 C 01/15/16 55.0 0.40 0.75
HIG 160115C00060000 C 01/15/16 60.0 0.03 0.44
HIG 160115P00018000 P 01/15/16 18.0 0.00 0.04
HIG 160115P00020000 P 01/15/16 20.0 0.00 0.05
HIG 160115P00021000 P 01/15/16 21.0 0.00 0.06
HIG 160115P00022000 P 01/15/16 22.0 0.00 0.06
HIG 160115P00023000 P 01/15/16 23.0 0.00 0.09
HIG 160115P00024000 P 01/15/16 24.0 0.00 0.12
HIG 160115P00025000 P 01/15/16 25.0 0.00 0.15
HIG 160115P00026000 P 01/15/16 26.0 0.00 0.19
HIG 160115P00027000 P 01/15/16 27.0 0.00 0.23
HIG 160115P00028000 P 01/15/16 28.0 0.00 0.28
HIG 160115P00029000 P 01/15/16 29.0 0.00 0.32
HIG 160115P00030000 P 01/15/16 30.0 0.01 0.36
HIG 160115P00031000 P 01/15/16 31.0 0.01 0.41
HIG 160115P00032000 P 01/15/16 32.0 0.02 0.46
HIG 160115P00033000 P 01/15/16 33.0 0.05 0.49
HIG 160115P00034000 P 01/15/16 34.0 0.07 0.49
HIG 160115P00035000 P 01/15/16 35.0 0.12 0.50
HIG 160115P00036000 P 01/15/16 36.0 0.08 0.50
HIG 160115P00037000 P 01/15/16 37.0 0.21 0.55
HIG 160115P00038000 P 01/15/16 38.0 0.27 0.64
HIG 160115P00039000 P 01/15/16 39.0 0.36 0.79
HIG 160115P00040000 P 01/15/16 40.0 0.44 0.80
HIG 160115P00041000 P 01/15/16 41.0 0.57 1.01
HIG 160115P00042000 P 01/15/16 42.0 0.78 1.14
HIG 160115P00043000 P 01/15/16 43.0 1.05 1.36
HIG 160115P00044000 P 01/15/16 44.0 1.30 1.60
HIG 160115P00045000 P 01/15/16 45.0 1.63 1.90
HIG 160115P00046000 P 01/15/16 46.0 2.00 2.28
HIG 160115P00047000 P 01/15/16 47.0 2.38 2.72
HIG 160115P00048000 P 01/15/16 48.0 2.85 3.30
HIG 160115P00049000 P 01/15/16 49.0 3.45 3.85
HIG 160115P00050000 P 01/15/16 50.0 4.05 4.45
HIG 160115P00055000 P 01/15/16 55.0 7.60 8.55
HIG 160115P00060000 P 01/15/16 60.0 11.80 13.40
HIG 160318C00026000 C 03/18/16 26.0 21.05 22.95
HIG 160318C00027000 C 03/18/16 27.0 18.80 23.05
HIG 160318C00028000 C 03/18/16 28.0 17.65 22.00
HIG 160318C00029000 C 03/18/16 29.0 16.85 21.00
HIG 160318C00030000 C 03/18/16 30.0 15.70 20.00
HIG 160318C00031000 C 03/18/16 31.0 16.20 19.05
HIG 160318C00032000 C 03/18/16 32.0 15.30 18.15
HIG 160318C00033000 C 03/18/16 33.0 14.35 17.10
HIG 160318C00034000 C 03/18/16 34.0 13.35 16.00
HIG 160318C00035000 C 03/18/16 35.0 12.40 15.25
HIG 160318C00036000 C 03/18/16 36.0 11.45 12.80
HIG 160318C00037000 C 03/18/16 37.0 10.60 11.95
HIG 160318C00038000 C 03/18/16 38.0 9.25 10.80
HIG 160318C00039000 C 03/18/16 39.0 8.20 9.90
HIG 160318C00040000 C 03/18/16 40.0 7.80 9.10
HIG 160318C00041000 C 03/18/16 41.0 7.20 8.20
HIG 160318C00042000 C 03/18/16 42.0 6.35 7.40
HIG 160318C00043000 C 03/18/16 43.0 5.70 6.60
HIG 160318C00044000 C 03/18/16 44.0 4.95 5.80
HIG 160318C00045000 C 03/18/16 45.0 4.35 5.10
HIG 160318C00046000 C 03/18/16 46.0 3.70 4.50
HIG 160318C00047000 C 03/18/16 47.0 3.15 3.85
HIG 160318C00048000 C 03/18/16 48.0 2.66 3.10
HIG 160318C00049000 C 03/18/16 49.0 2.25 2.84
HIG 160318C00050000 C 03/18/16 50.0 1.90 2.37
HIG 160318C00055000 C 03/18/16 55.0 0.63 1.01
HIG 160318C00060000 C 03/18/16 60.0 0.05 0.50
HIG 160318C00065000 C 03/18/16 65.0 0.00 0.29
HIG 160318C00070000 C 03/18/16 70.0 0.00 0.16
HIG 160318P00026000 P 03/18/16 26.0 0.00 0.31
HIG 160318P00027000 P 03/18/16 27.0 0.00 0.36
HIG 160318P00028000 P 03/18/16 28.0 0.00 0.41
HIG 160318P00029000 P 03/18/16 29.0 0.00 0.46
HIG 160318P00030000 P 03/18/16 30.0 0.03 0.49
HIG 160318P00031000 P 03/18/16 31.0 0.05 0.49
HIG 160318P00032000 P 03/18/16 32.0 0.09 0.49
HIG 160318P00033000 P 03/18/16 33.0 0.12 0.50
HIG 160318P00034000 P 03/18/16 34.0 0.17 0.57
HIG 160318P00035000 P 03/18/16 35.0 0.21 0.62
HIG 160318P00036000 P 03/18/16 36.0 0.29 0.69
HIG 160318P00037000 P 03/18/16 37.0 0.38 0.74
HIG 160318P00038000 P 03/18/16 38.0 0.48 0.81
HIG 160318P00039000 P 03/18/16 39.0 0.59 0.95
HIG 160318P00040000 P 03/18/16 40.0 0.72 1.11
HIG 160318P00041000 P 03/18/16 41.0 0.96 1.29
HIG 160318P00042000 P 03/18/16 42.0 1.18 1.55
HIG 160318P00043000 P 03/18/16 43.0 1.44 1.75
HIG 160318P00044000 P 03/18/16 44.0 1.73 2.06
HIG 160318P00045000 P 03/18/16 45.0 2.06 2.39
HIG 160318P00046000 P 03/18/16 46.0 2.44 3.10
HIG 160318P00047000 P 03/18/16 47.0 2.86 3.35
HIG 160318P00048000 P 03/18/16 48.0 3.40 3.80
HIG 160318P00049000 P 03/18/16 49.0 3.60 4.45
HIG 160318P00050000 P 03/18/16 50.0 4.15 5.10
HIG 160318P00055000 P 03/18/16 55.0 7.80 9.85
HIG 160318P00060000 P 03/18/16 60.0 12.00 15.10
HIG 160318P00065000 P 03/18/16 65.0 16.85 19.90
HIG 160318P00070000 P 03/18/16 70.0 21.55 23.55
HIG 170120C00020000 C 01/20/17 20.0 26.05 30.05
HIG 170120C00023000 C 01/20/17 23.0 22.50 27.10
HIG 170120C00025000 C 01/20/17 25.0 21.10 25.05
HIG 170120C00028000 C 01/20/17 28.0 17.60 22.10
HIG 170120C00030000 C 01/20/17 30.0 16.65 19.75
HIG 170120C00033000 C 01/20/17 33.0 14.35 16.10
HIG 170120C00035000 C 01/20/17 35.0 12.40 14.60
HIG 170120C00037000 C 01/20/17 37.0 10.65 12.35
HIG 170120C00040000 C 01/20/17 40.0 8.75 10.00
HIG 170120C00042000 C 01/20/17 42.0 7.30 8.60
HIG 170120C00045000 C 01/20/17 45.0 5.35 6.60
HIG 170120C00047000 C 01/20/17 47.0 4.10 5.45
HIG 170120C00050000 C 01/20/17 50.0 2.79 4.00
HIG 170120C00055000 C 01/20/17 55.0 1.33 2.14
HIG 170120C00060000 C 01/20/17 60.0 0.51 0.90
HIG 170120C00065000 C 01/20/17 65.0 0.18 0.95
HIG 170120P00020000 P 01/20/17 20.0 0.00 0.38
HIG 170120P00023000 P 01/20/17 23.0 0.03 0.57
HIG 170120P00025000 P 01/20/17 25.0 0.06 0.50
HIG 170120P00028000 P 01/20/17 28.0 0.17 0.97
HIG 170120P00030000 P 01/20/17 30.0 0.29 0.70
HIG 170120P00033000 P 01/20/17 33.0 0.53 1.22
HIG 170120P00035000 P 01/20/17 35.0 0.73 1.37
HIG 170120P00037000 P 01/20/17 37.0 1.00 1.79
HIG 170120P00040000 P 01/20/17 40.0 1.60 2.39
HIG 170120P00042000 P 01/20/17 42.0 2.10 2.99
HIG 170120P00045000 P 01/20/17 45.0 3.00 4.35
HIG 170120P00047000 P 01/20/17 47.0 3.85 5.25
HIG 170120P00050000 P 01/20/17 50.0 5.40 6.70
HIG 170120P00055000 P 01/20/17 55.0 8.60 10.30
HIG 170120P00060000 P 01/20/17 60.0 12.65 14.55
HIG 170120P00065000 P 01/20/17 65.0 16.75 19.45

OPRA data is delayed 15 minutes.