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 (2016-08-12)Premium Content

Hartford Financial Services Group Inc (HIG)
As of Aug 25 2016 2:02PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIG 160826C00030000 C 08/26/16 30.0 9.55 10.60
HIG 160826C00035000 C 08/26/16 35.0 5.05 5.30
HIG 160826C00035500 C 08/26/16 35.5 4.55 4.80
HIG 160826C00036000 C 08/26/16 36.0 4.05 4.30
HIG 160826C00036500 C 08/26/16 36.5 3.55 3.80
HIG 160826C00037000 C 08/26/16 37.0 3.05 3.30
HIG 160826C00037500 C 08/26/16 37.5 2.56 2.67
HIG 160826C00038000 C 08/26/16 38.0 2.07 2.17
HIG 160826C00038500 C 08/26/16 38.5 1.57 1.67
HIG 160826C00039000 C 08/26/16 39.0 1.07 1.18
HIG 160826C00039500 C 08/26/16 39.5 0.62 0.70
HIG 160826C00040000 C 08/26/16 40.0 0.23 0.28
HIG 160826C00040500 C 08/26/16 40.5 0.03 0.11
HIG 160826C00041000 C 08/26/16 41.0 0.02 0.06
HIG 160826C00041500 C 08/26/16 41.5 0.00 0.11
HIG 160826C00042000 C 08/26/16 42.0 0.00 0.11
HIG 160826C00042500 C 08/26/16 42.5 0.00 0.11
HIG 160826C00043000 C 08/26/16 43.0 0.00 0.07
HIG 160826C00043500 C 08/26/16 43.5 0.00 0.06
HIG 160826C00044000 C 08/26/16 44.0 0.00 0.06
HIG 160826C00044500 C 08/26/16 44.5 0.00 0.06
HIG 160826C00045000 C 08/26/16 45.0 0.00 0.06
HIG 160826C00045500 C 08/26/16 45.5 0.00 0.06
HIG 160826C00046000 C 08/26/16 46.0 0.00 0.06
HIG 160826C00046500 C 08/26/16 46.5 0.00 0.06
HIG 160826C00047000 C 08/26/16 47.0 0.00 0.06
HIG 160826C00047500 C 08/26/16 47.5 0.00 0.06
HIG 160826C00048000 C 08/26/16 48.0 0.00 0.06
HIG 160826C00048500 C 08/26/16 48.5 0.00 0.06
HIG 160826C00049000 C 08/26/16 49.0 0.00 0.06
HIG 160826C00049500 C 08/26/16 49.5 0.00 0.06
HIG 160826C00050000 C 08/26/16 50.0 0.00 0.06
HIG 160826C00050500 C 08/26/16 50.5 0.00 0.06
HIG 160826C00051000 C 08/26/16 51.0 0.00 0.06
HIG 160826C00051500 C 08/26/16 51.5 0.00 0.06
HIG 160826C00052000 C 08/26/16 52.0 0.00 0.06
HIG 160826C00052500 C 08/26/16 52.5 0.00 0.06
HIG 160826C00053000 C 08/26/16 53.0 0.00 0.06
HIG 160826C00054000 C 08/26/16 54.0 0.00 0.06
HIG 160826P00030000 P 08/26/16 30.0 0.00 0.06
HIG 160826P00035000 P 08/26/16 35.0 0.00 0.06
HIG 160826P00035500 P 08/26/16 35.5 0.00 0.06
HIG 160826P00036000 P 08/26/16 36.0 0.00 0.06
HIG 160826P00036500 P 08/26/16 36.5 0.00 0.08
HIG 160826P00037000 P 08/26/16 37.0 0.00 0.10
HIG 160826P00037500 P 08/26/16 37.5 0.00 0.05
HIG 160826P00038000 P 08/26/16 38.0 0.00 0.10
HIG 160826P00038500 P 08/26/16 38.5 0.00 0.11
HIG 160826P00039000 P 08/26/16 39.0 0.00 0.12
HIG 160826P00039500 P 08/26/16 39.5 0.01 0.12
HIG 160826P00040000 P 08/26/16 40.0 0.12 0.15
HIG 160826P00040500 P 08/26/16 40.5 0.40 0.47
HIG 160826P00041000 P 08/26/16 41.0 0.85 0.95
HIG 160826P00041500 P 08/26/16 41.5 1.34 1.45
HIG 160826P00042000 P 08/26/16 42.0 1.83 1.95
HIG 160826P00042500 P 08/26/16 42.5 2.33 2.45
HIG 160826P00043000 P 08/26/16 43.0 2.83 2.95
HIG 160826P00043500 P 08/26/16 43.5 3.15 3.45
HIG 160826P00044000 P 08/26/16 44.0 3.70 3.95
HIG 160826P00044500 P 08/26/16 44.5 4.20 4.45
HIG 160826P00045000 P 08/26/16 45.0 4.70 4.95
HIG 160826P00045500 P 08/26/16 45.5 5.20 5.55
HIG 160826P00046000 P 08/26/16 46.0 5.70 6.05
HIG 160826P00046500 P 08/26/16 46.5 6.20 6.55
HIG 160826P00047000 P 08/26/16 47.0 6.70 7.05
HIG 160826P00047500 P 08/26/16 47.5 7.20 7.55
HIG 160826P00048000 P 08/26/16 48.0 7.60 8.45
HIG 160826P00048500 P 08/26/16 48.5 8.05 8.95
HIG 160826P00049000 P 08/26/16 49.0 8.60 9.45
HIG 160826P00049500 P 08/26/16 49.5 9.05 9.95
HIG 160826P00050000 P 08/26/16 50.0 9.55 10.45
HIG 160826P00050500 P 08/26/16 50.5 10.05 10.95
HIG 160826P00051000 P 08/26/16 51.0 10.55 11.40
HIG 160826P00051500 P 08/26/16 51.5 11.05 11.95
HIG 160826P00052000 P 08/26/16 52.0 11.60 12.75
HIG 160826P00052500 P 08/26/16 52.5 12.10 12.95
HIG 160826P00053000 P 08/26/16 53.0 12.20 13.45
HIG 160826P00054000 P 08/26/16 54.0 13.55 14.45
HIG 160902C00033000 C 09/02/16 33.0 6.95 7.35
HIG 160902C00033500 C 09/02/16 33.5 6.45 6.85
HIG 160902C00034000 C 09/02/16 34.0 5.95 6.35
HIG 160902C00035000 C 09/02/16 35.0 5.05 5.30
HIG 160902C00036000 C 09/02/16 36.0 4.05 4.30
HIG 160902C00036500 C 09/02/16 36.5 3.55 3.80
HIG 160902C00037000 C 09/02/16 37.0 3.05 3.30
HIG 160902C00037500 C 09/02/16 37.5 2.57 2.68
HIG 160902C00038000 C 09/02/16 38.0 2.08 2.20
HIG 160902C00038500 C 09/02/16 38.5 1.60 1.70
HIG 160902C00039000 C 09/02/16 39.0 1.14 1.22
HIG 160902C00039500 C 09/02/16 39.5 0.74 0.79
HIG 160902C00040000 C 09/02/16 40.0 0.41 0.44
HIG 160902C00040500 C 09/02/16 40.5 0.19 0.22
HIG 160902C00041000 C 09/02/16 41.0 0.07 0.14
HIG 160902C00041500 C 09/02/16 41.5 0.00 0.15
HIG 160902C00042000 C 09/02/16 42.0 0.00 0.13
HIG 160902C00042500 C 09/02/16 42.5 0.00 0.12
HIG 160902C00043000 C 09/02/16 43.0 0.00 0.05
HIG 160902C00043500 C 09/02/16 43.5 0.00 0.11
HIG 160902C00044000 C 09/02/16 44.0 0.00 0.11
HIG 160902C00044500 C 09/02/16 44.5 0.00 0.10
HIG 160902C00045000 C 09/02/16 45.0 0.00 0.09
HIG 160902C00045500 C 09/02/16 45.5 0.00 0.08
HIG 160902C00046000 C 09/02/16 46.0 0.00 0.07
HIG 160902C00046500 C 09/02/16 46.5 0.00 0.06
HIG 160902C00047000 C 09/02/16 47.0 0.00 0.06
HIG 160902C00047500 C 09/02/16 47.5 0.00 0.06
HIG 160902C00048000 C 09/02/16 48.0 0.00 0.06
HIG 160902C00048500 C 09/02/16 48.5 0.00 0.06
HIG 160902C00049000 C 09/02/16 49.0 0.00 0.06
HIG 160902C00049500 C 09/02/16 49.5 0.00 0.06
HIG 160902C00050000 C 09/02/16 50.0 0.00 0.06
HIG 160902C00050500 C 09/02/16 50.5 0.00 0.06
HIG 160902C00051000 C 09/02/16 51.0 0.00 0.06
HIG 160902C00051500 C 09/02/16 51.5 0.00 0.06
HIG 160902C00052000 C 09/02/16 52.0 0.00 0.06
HIG 160902C00052500 C 09/02/16 52.5 0.00 0.06
HIG 160902C00053000 C 09/02/16 53.0 0.00 0.06
HIG 160902C00054000 C 09/02/16 54.0 0.00 0.06
HIG 160902P00033000 P 09/02/16 33.0 0.00 0.08
HIG 160902P00033500 P 09/02/16 33.5 0.00 0.11
HIG 160902P00034000 P 09/02/16 34.0 0.00 0.11
HIG 160902P00035000 P 09/02/16 35.0 0.00 0.11
HIG 160902P00036000 P 09/02/16 36.0 0.00 0.12
HIG 160902P00036500 P 09/02/16 36.5 0.00 0.12
HIG 160902P00037000 P 09/02/16 37.0 0.00 0.13
HIG 160902P00037500 P 09/02/16 37.5 0.01 0.15
HIG 160902P00038000 P 09/02/16 38.0 0.03 0.18
HIG 160902P00038500 P 09/02/16 38.5 0.08 0.14
HIG 160902P00039000 P 09/02/16 39.0 0.15 0.17
HIG 160902P00039500 P 09/02/16 39.5 0.27 0.29
HIG 160902P00040000 P 09/02/16 40.0 0.46 0.50
HIG 160902P00040500 P 09/02/16 40.5 0.75 0.81
HIG 160902P00041000 P 09/02/16 41.0 1.13 1.24
HIG 160902P00041500 P 09/02/16 41.5 1.57 1.71
HIG 160902P00042000 P 09/02/16 42.0 2.07 2.18
HIG 160902P00042500 P 09/02/16 42.5 2.56 2.67
HIG 160902P00043000 P 09/02/16 43.0 3.00 3.15
HIG 160902P00043500 P 09/02/16 43.5 3.40 3.65
HIG 160902P00044000 P 09/02/16 44.0 3.90 4.25
HIG 160902P00044500 P 09/02/16 44.5 4.40 4.65
HIG 160902P00045000 P 09/02/16 45.0 4.90 5.15
HIG 160902P00045500 P 09/02/16 45.5 5.40 5.75
HIG 160902P00046000 P 09/02/16 46.0 5.90 6.20
HIG 160902P00046500 P 09/02/16 46.5 6.40 6.70
HIG 160902P00047000 P 09/02/16 47.0 6.90 7.20
HIG 160902P00047500 P 09/02/16 47.5 7.40 7.75
HIG 160902P00048000 P 09/02/16 48.0 7.80 8.85
HIG 160902P00048500 P 09/02/16 48.5 8.30 9.35
HIG 160902P00049000 P 09/02/16 49.0 8.80 9.85
HIG 160902P00049500 P 09/02/16 49.5 9.30 10.40
HIG 160902P00050000 P 09/02/16 50.0 9.80 10.90
HIG 160902P00050500 P 09/02/16 50.5 10.00 11.15
HIG 160902P00051000 P 09/02/16 51.0 9.65 11.65
HIG 160902P00051500 P 09/02/16 51.5 10.35 12.15
HIG 160902P00052000 P 09/02/16 52.0 11.40 12.65
HIG 160902P00052500 P 09/02/16 52.5 11.85 13.70
HIG 160902P00053000 P 09/02/16 53.0 12.40 13.45
HIG 160902P00054000 P 09/02/16 54.0 13.80 14.70
HIG 160909C00033000 C 09/09/16 33.0 6.95 7.30
HIG 160909C00033500 C 09/09/16 33.5 6.45 6.80
HIG 160909C00034000 C 09/09/16 34.0 5.95 6.30
HIG 160909C00035000 C 09/09/16 35.0 5.05 5.30
HIG 160909C00036000 C 09/09/16 36.0 4.05 4.30
HIG 160909C00036500 C 09/09/16 36.5 3.55 3.80
HIG 160909C00037000 C 09/09/16 37.0 3.05 3.30
HIG 160909C00037500 C 09/09/16 37.5 2.56 2.69
HIG 160909C00038000 C 09/09/16 38.0 2.08 2.20
HIG 160909C00038500 C 09/09/16 38.5 1.64 1.73
HIG 160909C00039000 C 09/09/16 39.0 1.20 1.29
HIG 160909C00039500 C 09/09/16 39.5 0.83 0.88
HIG 160909C00040000 C 09/09/16 40.0 0.52 0.57
HIG 160909C00040500 C 09/09/16 40.5 0.29 0.34
HIG 160909C00041000 C 09/09/16 41.0 0.14 0.21
HIG 160909C00041500 C 09/09/16 41.5 0.04 0.19
HIG 160909C00042000 C 09/09/16 42.0 0.01 0.12
HIG 160909C00042500 C 09/09/16 42.5 0.00 0.13
HIG 160909C00043000 C 09/09/16 43.0 0.00 0.12
HIG 160909C00043500 C 09/09/16 43.5 0.00 0.12
HIG 160909C00044000 C 09/09/16 44.0 0.00 0.11
HIG 160909C00044500 C 09/09/16 44.5 0.00 0.11
HIG 160909C00045000 C 09/09/16 45.0 0.00 0.10
HIG 160909C00045500 C 09/09/16 45.5 0.00 0.10
HIG 160909C00046000 C 09/09/16 46.0 0.00 0.10
HIG 160909C00046500 C 09/09/16 46.5 0.00 0.08
HIG 160909C00047000 C 09/09/16 47.0 0.00 0.08
HIG 160909C00047500 C 09/09/16 47.5 0.00 0.07
HIG 160909C00048000 C 09/09/16 48.0 0.00 0.06
HIG 160909C00048500 C 09/09/16 48.5 0.00 0.06
HIG 160909C00049000 C 09/09/16 49.0 0.00 0.07
HIG 160909C00049500 C 09/09/16 49.5 0.00 0.06
HIG 160909C00050000 C 09/09/16 50.0 0.00 0.06
HIG 160909C00050500 C 09/09/16 50.5 0.00 0.06
HIG 160909C00051000 C 09/09/16 51.0 0.00 0.06
HIG 160909C00051500 C 09/09/16 51.5 0.00 0.06
HIG 160909C00052000 C 09/09/16 52.0 0.00 0.06
HIG 160909C00052500 C 09/09/16 52.5 0.00 0.06
HIG 160909C00053000 C 09/09/16 53.0 0.00 0.06
HIG 160909P00033000 P 09/09/16 33.0 0.00 0.11
HIG 160909P00033500 P 09/09/16 33.5 0.00 0.11
HIG 160909P00034000 P 09/09/16 34.0 0.00 0.12
HIG 160909P00035000 P 09/09/16 35.0 0.00 0.12
HIG 160909P00036000 P 09/09/16 36.0 0.00 0.14
HIG 160909P00036500 P 09/09/16 36.5 0.01 0.15
HIG 160909P00037000 P 09/09/16 37.0 0.02 0.17
HIG 160909P00037500 P 09/09/16 37.5 0.05 0.20
HIG 160909P00038000 P 09/09/16 38.0 0.09 0.19
HIG 160909P00038500 P 09/09/16 38.5 0.15 0.20
HIG 160909P00039000 P 09/09/16 39.0 0.25 0.29
HIG 160909P00039500 P 09/09/16 39.5 0.39 0.43
HIG 160909P00040000 P 09/09/16 40.0 0.59 0.64
HIG 160909P00040500 P 09/09/16 40.5 0.85 0.94
HIG 160909P00041000 P 09/09/16 41.0 1.22 1.31
HIG 160909P00041500 P 09/09/16 41.5 1.63 1.75
HIG 160909P00042000 P 09/09/16 42.0 2.06 2.22
HIG 160909P00042500 P 09/09/16 42.5 2.57 2.70
HIG 160909P00043000 P 09/09/16 43.0 3.00 3.20
HIG 160909P00043500 P 09/09/16 43.5 3.40 3.75
HIG 160909P00044000 P 09/09/16 44.0 3.90 4.40
HIG 160909P00044500 P 09/09/16 44.5 4.40 4.75
HIG 160909P00045000 P 09/09/16 45.0 4.90 5.20
HIG 160909P00045500 P 09/09/16 45.5 5.40 5.80
HIG 160909P00046000 P 09/09/16 46.0 5.90 6.20
HIG 160909P00046500 P 09/09/16 46.5 6.40 6.70
HIG 160909P00047000 P 09/09/16 47.0 6.90 7.20
HIG 160909P00047500 P 09/09/16 47.5 7.40 7.75
HIG 160909P00048000 P 09/09/16 48.0 7.75 8.40
HIG 160909P00048500 P 09/09/16 48.5 8.25 10.80
HIG 160909P00049000 P 09/09/16 49.0 8.75 11.30
HIG 160909P00049500 P 09/09/16 49.5 7.65 10.10
HIG 160909P00050000 P 09/09/16 50.0 9.75 11.40
HIG 160909P00050500 P 09/09/16 50.5 10.15 12.80
HIG 160909P00051000 P 09/09/16 51.0 9.00 11.95
HIG 160909P00051500 P 09/09/16 51.5 9.50 13.80
HIG 160909P00052000 P 09/09/16 52.0 10.85 14.30
HIG 160909P00052500 P 09/09/16 52.5 11.90 14.80
HIG 160909P00053000 P 09/09/16 53.0 12.75 13.95
HIG 160916C00019000 C 09/16/16 19.0 20.60 21.65
HIG 160916C00020000 C 09/16/16 20.0 19.60 20.55
HIG 160916C00021000 C 09/16/16 21.0 17.75 20.40
HIG 160916C00022000 C 09/16/16 22.0 16.75 19.40
HIG 160916C00023000 C 09/16/16 23.0 15.75 18.35
HIG 160916C00024000 C 09/16/16 24.0 15.60 16.40
HIG 160916C00025000 C 09/16/16 25.0 14.60 15.40
HIG 160916C00026000 C 09/16/16 26.0 13.85 14.40
HIG 160916C00027000 C 09/16/16 27.0 12.85 13.40
HIG 160916C00028000 C 09/16/16 28.0 11.85 12.40
HIG 160916C00029000 C 09/16/16 29.0 10.60 11.40
HIG 160916C00030000 C 09/16/16 30.0 9.85 10.55
HIG 160916C00031000 C 09/16/16 31.0 8.85 9.40
HIG 160916C00032000 C 09/16/16 32.0 7.60 8.40
HIG 160916C00033000 C 09/16/16 33.0 6.85 7.30
HIG 160916C00034000 C 09/16/16 34.0 6.05 6.30
HIG 160916C00035000 C 09/16/16 35.0 5.05 5.30
HIG 160916C00035500 C 09/16/16 35.5 4.50 4.80
HIG 160916C00036000 C 09/16/16 36.0 4.05 4.30
HIG 160916C00036500 C 09/16/16 36.5 3.50 3.80
HIG 160916C00037000 C 09/16/16 37.0 3.00 3.30
HIG 160916C00037500 C 09/16/16 37.5 2.58 2.70
HIG 160916C00038000 C 09/16/16 38.0 2.10 2.22
HIG 160916C00038500 C 09/16/16 38.5 1.68 1.76
HIG 160916C00039000 C 09/16/16 39.0 1.28 1.34
HIG 160916C00039500 C 09/16/16 39.5 0.93 0.97
HIG 160916C00040000 C 09/16/16 40.0 0.64 0.67
HIG 160916C00040500 C 09/16/16 40.5 0.41 0.45
HIG 160916C00041000 C 09/16/16 41.0 0.26 0.29
HIG 160916C00041500 C 09/16/16 41.5 0.16 0.19
HIG 160916C00042000 C 09/16/16 42.0 0.09 0.13
HIG 160916C00042500 C 09/16/16 42.5 0.04 0.16
HIG 160916C00043000 C 09/16/16 43.0 0.01 0.14
HIG 160916C00043500 C 09/16/16 43.5 0.01 0.13
HIG 160916C00044000 C 09/16/16 44.0 0.01 0.13
HIG 160916C00044500 C 09/16/16 44.5 0.01 0.12
HIG 160916C00045000 C 09/16/16 45.0 0.01 0.12
HIG 160916C00045500 C 09/16/16 45.5 0.01 0.11
HIG 160916C00046000 C 09/16/16 46.0 0.02 0.04
HIG 160916C00046500 C 09/16/16 46.5 0.00 0.10
HIG 160916C00047000 C 09/16/16 47.0 0.00 0.10
HIG 160916C00047500 C 09/16/16 47.5 0.00 0.09
HIG 160916C00048000 C 09/16/16 48.0 0.00 0.09
HIG 160916C00048500 C 09/16/16 48.5 0.00 0.08
HIG 160916C00049000 C 09/16/16 49.0 0.00 0.07
HIG 160916C00049500 C 09/16/16 49.5 0.00 0.07
HIG 160916C00050000 C 09/16/16 50.0 0.00 0.05
HIG 160916C00050500 C 09/16/16 50.5 0.00 0.06
HIG 160916C00051000 C 09/16/16 51.0 0.00 0.06
HIG 160916C00051500 C 09/16/16 51.5 0.00 0.06
HIG 160916C00052000 C 09/16/16 52.0 0.00 0.06
HIG 160916C00052500 C 09/16/16 52.5 0.00 0.06
HIG 160916C00053000 C 09/16/16 53.0 0.00 0.06
HIG 160916C00054000 C 09/16/16 54.0 0.00 0.06
HIG 160916C00055000 C 09/16/16 55.0 0.00 0.06
HIG 160916C00060000 C 09/16/16 60.0 0.00 0.06
HIG 160916C00065000 C 09/16/16 65.0 0.00 0.06
HIG 160916P00019000 P 09/16/16 19.0 0.00 0.06
HIG 160916P00020000 P 09/16/16 20.0 0.00 0.06
HIG 160916P00021000 P 09/16/16 21.0 0.00 0.06
HIG 160916P00022000 P 09/16/16 22.0 0.00 0.06
HIG 160916P00023000 P 09/16/16 23.0 0.00 0.06
HIG 160916P00024000 P 09/16/16 24.0 0.00 0.06
HIG 160916P00025000 P 09/16/16 25.0 0.00 0.06
HIG 160916P00026000 P 09/16/16 26.0 0.00 0.06
HIG 160916P00027000 P 09/16/16 27.0 0.00 0.06
HIG 160916P00028000 P 09/16/16 28.0 0.00 0.06
HIG 160916P00029000 P 09/16/16 29.0 0.00 0.07
HIG 160916P00030000 P 09/16/16 30.0 0.00 0.10
HIG 160916P00031000 P 09/16/16 31.0 0.00 0.11
HIG 160916P00032000 P 09/16/16 32.0 0.00 0.12
HIG 160916P00033000 P 09/16/16 33.0 0.00 0.12
HIG 160916P00034000 P 09/16/16 34.0 0.00 0.13
HIG 160916P00035000 P 09/16/16 35.0 0.01 0.07
HIG 160916P00035500 P 09/16/16 35.5 0.02 0.15
HIG 160916P00036000 P 09/16/16 36.0 0.03 0.17
HIG 160916P00036500 P 09/16/16 36.5 0.04 0.19
HIG 160916P00037000 P 09/16/16 37.0 0.08 0.22
HIG 160916P00037500 P 09/16/16 37.5 0.12 0.16
HIG 160916P00038000 P 09/16/16 38.0 0.18 0.20
HIG 160916P00038500 P 09/16/16 38.5 0.24 0.28
HIG 160916P00039000 P 09/16/16 39.0 0.35 0.39
HIG 160916P00039500 P 09/16/16 39.5 0.50 0.55
HIG 160916P00040000 P 09/16/16 40.0 0.70 0.76
HIG 160916P00040500 P 09/16/16 40.5 0.98 1.04
HIG 160916P00041000 P 09/16/16 41.0 1.31 1.39
HIG 160916P00041500 P 09/16/16 41.5 1.71 1.80
HIG 160916P00042000 P 09/16/16 42.0 2.14 2.27
HIG 160916P00042500 P 09/16/16 42.5 2.59 2.72
HIG 160916P00043000 P 09/16/16 43.0 3.00 3.30
HIG 160916P00043500 P 09/16/16 43.5 3.40 3.70
HIG 160916P00044000 P 09/16/16 44.0 3.90 4.20
HIG 160916P00044500 P 09/16/16 44.5 4.40 4.75
HIG 160916P00045000 P 09/16/16 45.0 4.90 5.20
HIG 160916P00045500 P 09/16/16 45.5 5.35 6.15
HIG 160916P00046000 P 09/16/16 46.0 5.90 6.35
HIG 160916P00046500 P 09/16/16 46.5 6.35 6.85
HIG 160916P00047000 P 09/16/16 47.0 6.90 7.25
HIG 160916P00047500 P 09/16/16 47.5 7.35 7.80
HIG 160916P00048000 P 09/16/16 48.0 7.85 8.40
HIG 160916P00048500 P 09/16/16 48.5 8.35 8.90
HIG 160916P00049000 P 09/16/16 49.0 8.90 9.40
HIG 160916P00049500 P 09/16/16 49.5 9.30 9.90
HIG 160916P00050000 P 09/16/16 50.0 9.85 10.60
HIG 160916P00050500 P 09/16/16 50.5 10.15 10.90
HIG 160916P00051000 P 09/16/16 51.0 10.35 11.40
HIG 160916P00051500 P 09/16/16 51.5 11.30 11.90
HIG 160916P00052000 P 09/16/16 52.0 11.35 12.40
HIG 160916P00052500 P 09/16/16 52.5 12.30 12.90
HIG 160916P00053000 P 09/16/16 53.0 12.35 13.40
HIG 160916P00054000 P 09/16/16 54.0 13.80 14.40
HIG 160916P00055000 P 09/16/16 55.0 14.80 15.40
HIG 160916P00060000 P 09/16/16 60.0 19.80 20.40
HIG 160916P00065000 P 09/16/16 65.0 24.90 25.35
HIG 160923C00033000 C 09/23/16 33.0 6.95 7.30
HIG 160923C00033500 C 09/23/16 33.5 6.40 6.80
HIG 160923C00034000 C 09/23/16 34.0 5.90 6.30
HIG 160923C00034500 C 09/23/16 34.5 5.40 5.90
HIG 160923C00035000 C 09/23/16 35.0 5.00 5.30
HIG 160923C00035500 C 09/23/16 35.5 4.50 4.80
HIG 160923C00036000 C 09/23/16 36.0 4.00 4.40
HIG 160923C00036500 C 09/23/16 36.5 3.45 3.90
HIG 160923C00037000 C 09/23/16 37.0 3.05 3.35
HIG 160923C00037500 C 09/23/16 37.5 2.61 2.75
HIG 160923C00038000 C 09/23/16 38.0 2.16 2.28
HIG 160923C00038500 C 09/23/16 38.5 1.76 1.85
HIG 160923C00039000 C 09/23/16 39.0 1.39 1.46
HIG 160923C00039500 C 09/23/16 39.5 1.05 1.11
HIG 160923C00040000 C 09/23/16 40.0 0.77 0.82
HIG 160923C00040500 C 09/23/16 40.5 0.53 0.59
HIG 160923C00041000 C 09/23/16 41.0 0.36 0.40
HIG 160923C00041500 C 09/23/16 41.5 0.23 0.28
HIG 160923C00042000 C 09/23/16 42.0 0.09 0.20
HIG 160923C00042500 C 09/23/16 42.5 0.05 0.20
HIG 160923C00043000 C 09/23/16 43.0 0.03 0.17
HIG 160923C00043500 C 09/23/16 43.5 0.02 0.15
HIG 160923C00044000 C 09/23/16 44.0 0.00 0.14
HIG 160923C00044500 C 09/23/16 44.5 0.00 0.13
HIG 160923C00045000 C 09/23/16 45.0 0.00 0.12
HIG 160923C00045500 C 09/23/16 45.5 0.00 0.12
HIG 160923C00046000 C 09/23/16 46.0 0.00 0.12
HIG 160923C00046500 C 09/23/16 46.5 0.00 0.11
HIG 160923C00047000 C 09/23/16 47.0 0.00 0.11
HIG 160923C00047500 C 09/23/16 47.5 0.00 0.11
HIG 160923C00048000 C 09/23/16 48.0 0.00 0.10
HIG 160923C00048500 C 09/23/16 48.5 0.00 0.10
HIG 160923P00033000 P 09/23/16 33.0 0.00 0.13
HIG 160923P00033500 P 09/23/16 33.5 0.00 0.14
HIG 160923P00034000 P 09/23/16 34.0 0.01 0.14
HIG 160923P00034500 P 09/23/16 34.5 0.02 0.15
HIG 160923P00035000 P 09/23/16 35.0 0.03 0.17
HIG 160923P00035500 P 09/23/16 35.5 0.04 0.18
HIG 160923P00036000 P 09/23/16 36.0 0.06 0.20
HIG 160923P00036500 P 09/23/16 36.5 0.08 0.23
HIG 160923P00037000 P 09/23/16 37.0 0.13 0.22
HIG 160923P00037500 P 09/23/16 37.5 0.17 0.25
HIG 160923P00038000 P 09/23/16 38.0 0.25 0.29
HIG 160923P00038500 P 09/23/16 38.5 0.34 0.37
HIG 160923P00039000 P 09/23/16 39.0 0.46 0.50
HIG 160923P00039500 P 09/23/16 39.5 0.62 0.66
HIG 160923P00040000 P 09/23/16 40.0 0.83 0.88
HIG 160923P00040500 P 09/23/16 40.5 1.09 1.15
HIG 160923P00041000 P 09/23/16 41.0 1.41 1.49
HIG 160923P00041500 P 09/23/16 41.5 1.77 1.89
HIG 160923P00042000 P 09/23/16 42.0 2.18 2.32
HIG 160923P00042500 P 09/23/16 42.5 2.62 2.76
HIG 160923P00043000 P 09/23/16 43.0 3.00 3.30
HIG 160923P00043500 P 09/23/16 43.5 3.45 3.80
HIG 160923P00044000 P 09/23/16 44.0 3.95 4.25
HIG 160923P00044500 P 09/23/16 44.5 4.40 4.75
HIG 160923P00045000 P 09/23/16 45.0 4.90 5.25
HIG 160923P00045500 P 09/23/16 45.5 5.40 5.85
HIG 160923P00046000 P 09/23/16 46.0 5.90 6.35
HIG 160923P00046500 P 09/23/16 46.5 6.40 6.85
HIG 160923P00047000 P 09/23/16 47.0 6.90 7.35
HIG 160923P00047500 P 09/23/16 47.5 7.30 8.20
HIG 160923P00048000 P 09/23/16 48.0 7.80 8.90
HIG 160923P00048500 P 09/23/16 48.5 8.25 9.30
HIG 160930C00033000 C 09/30/16 33.0 6.90 7.35
HIG 160930C00033500 C 09/30/16 33.5 6.40 6.85
HIG 160930C00034000 C 09/30/16 34.0 5.95 6.35
HIG 160930C00034500 C 09/30/16 34.5 5.40 5.80
HIG 160930C00035000 C 09/30/16 35.0 5.00 5.30
HIG 160930C00035500 C 09/30/16 35.5 4.50 4.85
HIG 160930C00036000 C 09/30/16 36.0 3.95 4.35
HIG 160930C00036500 C 09/30/16 36.5 3.55 3.85
HIG 160930C00037000 C 09/30/16 37.0 3.10 3.40
HIG 160930C00037500 C 09/30/16 37.5 2.65 2.78
HIG 160930C00038000 C 09/30/16 38.0 2.22 2.33
HIG 160930C00038500 C 09/30/16 38.5 1.83 1.92
HIG 160930C00039000 C 09/30/16 39.0 1.47 1.53
HIG 160930C00039500 C 09/30/16 39.5 1.14 1.20
HIG 160930C00040000 C 09/30/16 40.0 0.85 0.91
HIG 160930C00040500 C 09/30/16 40.5 0.62 0.67
HIG 160930C00041000 C 09/30/16 41.0 0.42 0.49
HIG 160930C00041500 C 09/30/16 41.5 0.28 0.34
HIG 160930C00042000 C 09/30/16 42.0 0.14 0.25
HIG 160930C00042500 C 09/30/16 42.5 0.09 0.24
HIG 160930C00043000 C 09/30/16 43.0 0.05 0.20
HIG 160930C00043500 C 09/30/16 43.5 0.03 0.17
HIG 160930C00044000 C 09/30/16 44.0 0.02 0.15
HIG 160930C00044500 C 09/30/16 44.5 0.01 0.14
HIG 160930C00045000 C 09/30/16 45.0 0.00 0.13
HIG 160930C00045500 C 09/30/16 45.5 0.00 0.13
HIG 160930C00046000 C 09/30/16 46.0 0.00 0.12
HIG 160930C00046500 C 09/30/16 46.5 0.00 0.12
HIG 160930C00047000 C 09/30/16 47.0 0.00 0.12
HIG 160930C00047500 C 09/30/16 47.5 0.00 0.12
HIG 160930C00048000 C 09/30/16 48.0 0.00 0.11
HIG 160930C00048500 C 09/30/16 48.5 0.00 0.11
HIG 160930P00033000 P 09/30/16 33.0 0.01 0.14
HIG 160930P00033500 P 09/30/16 33.5 0.02 0.15
HIG 160930P00034000 P 09/30/16 34.0 0.02 0.16
HIG 160930P00034500 P 09/30/16 34.5 0.03 0.17
HIG 160930P00035000 P 09/30/16 35.0 0.05 0.19
HIG 160930P00035500 P 09/30/16 35.5 0.06 0.21
HIG 160930P00036000 P 09/30/16 36.0 0.09 0.24
HIG 160930P00036500 P 09/30/16 36.5 0.14 0.27
HIG 160930P00037000 P 09/30/16 37.0 0.17 0.27
HIG 160930P00037500 P 09/30/16 37.5 0.23 0.31
HIG 160930P00038000 P 09/30/16 38.0 0.31 0.36
HIG 160930P00038500 P 09/30/16 38.5 0.42 0.47
HIG 160930P00039000 P 09/30/16 39.0 0.54 0.59
HIG 160930P00039500 P 09/30/16 39.5 0.71 0.76
HIG 160930P00040000 P 09/30/16 40.0 0.92 0.98
HIG 160930P00040500 P 09/30/16 40.5 1.17 1.24
HIG 160930P00041000 P 09/30/16 41.0 1.47 1.57
HIG 160930P00041500 P 09/30/16 41.5 1.82 1.94
HIG 160930P00042000 P 09/30/16 42.0 2.21 2.36
HIG 160930P00042500 P 09/30/16 42.5 2.64 2.81
HIG 160930P00043000 P 09/30/16 43.0 3.00 3.30
HIG 160930P00043500 P 09/30/16 43.5 3.45 3.80
HIG 160930P00044000 P 09/30/16 44.0 3.95 4.25
HIG 160930P00044500 P 09/30/16 44.5 4.40 4.75
HIG 160930P00045000 P 09/30/16 45.0 4.90 5.25
HIG 160930P00045500 P 09/30/16 45.5 5.40 5.80
HIG 160930P00046000 P 09/30/16 46.0 5.90 6.35
HIG 160930P00046500 P 09/30/16 46.5 6.40 6.85
HIG 160930P00047000 P 09/30/16 47.0 6.90 7.35
HIG 160930P00047500 P 09/30/16 47.5 6.25 8.20
HIG 160930P00048000 P 09/30/16 48.0 7.75 8.60
HIG 160930P00048500 P 09/30/16 48.5 7.80 9.20
HIG 161007C00033000 C 10/07/16 33.0 6.05 7.60
HIG 161007C00033500 C 10/07/16 33.5 4.45 8.70
HIG 161007C00034000 C 10/07/16 34.0 4.20 7.25
HIG 161007C00034500 C 10/07/16 34.5 4.05 6.85
HIG 161007C00035000 C 10/07/16 35.0 3.25 6.30
HIG 161007C00035500 C 10/07/16 35.5 3.10 5.55
HIG 161007C00036000 C 10/07/16 36.0 3.70 4.40
HIG 161007C00036500 C 10/07/16 36.5 3.25 3.95
HIG 161007C00037000 C 10/07/16 37.0 3.05 3.45
HIG 161007C00037500 C 10/07/16 37.5 2.65 3.15
HIG 161007C00038000 C 10/07/16 38.0 2.23 2.44
HIG 161007C00038500 C 10/07/16 38.5 1.84 2.05
HIG 161007C00039000 C 10/07/16 39.0 1.48 1.66
HIG 161007C00039500 C 10/07/16 39.5 1.13 1.35
HIG 161007C00040000 C 10/07/16 40.0 0.88 1.04
HIG 161007C00040500 C 10/07/16 40.5 0.65 0.80
HIG 161007C00041000 C 10/07/16 41.0 0.45 0.62
HIG 161007C00041500 C 10/07/16 41.5 0.28 0.47
HIG 161007C00042000 C 10/07/16 42.0 0.17 0.35
HIG 161007C00042500 C 10/07/16 42.5 0.00 0.50
HIG 161007C00043000 C 10/07/16 43.0 0.00 0.42
HIG 161007C00043500 C 10/07/16 43.5 0.00 0.33
HIG 161007C00044000 C 10/07/16 44.0 0.00 0.27
HIG 161007C00044500 C 10/07/16 44.5 0.00 0.22
HIG 161007C00045000 C 10/07/16 45.0 0.00 0.19
HIG 161007C00045500 C 10/07/16 45.5 0.00 0.16
HIG 161007C00046000 C 10/07/16 46.0 0.00 0.15
HIG 161007C00046500 C 10/07/16 46.5 0.00 0.14
HIG 161007C00047000 C 10/07/16 47.0 0.00 0.13
HIG 161007C00047500 C 10/07/16 47.5 0.00 0.12
HIG 161007C00048000 C 10/07/16 48.0 0.00 0.11
HIG 161007C00048500 C 10/07/16 48.5 0.00 0.11
HIG 161007P00033000 P 10/07/16 33.0 0.00 0.43
HIG 161007P00033500 P 10/07/16 33.5 0.00 0.45
HIG 161007P00034000 P 10/07/16 34.0 0.00 0.46
HIG 161007P00034500 P 10/07/16 34.5 0.00 0.48
HIG 161007P00035000 P 10/07/16 35.0 0.00 0.50
HIG 161007P00035500 P 10/07/16 35.5 0.00 0.53
HIG 161007P00036000 P 10/07/16 36.0 0.02 0.57
HIG 161007P00036500 P 10/07/16 36.5 0.05 0.61
HIG 161007P00037000 P 10/07/16 37.0 0.15 0.46
HIG 161007P00037500 P 10/07/16 37.5 0.25 0.48
HIG 161007P00038000 P 10/07/16 38.0 0.34 0.48
HIG 161007P00038500 P 10/07/16 38.5 0.45 0.59
HIG 161007P00039000 P 10/07/16 39.0 0.58 0.72
HIG 161007P00039500 P 10/07/16 39.5 0.72 0.89
HIG 161007P00040000 P 10/07/16 40.0 0.96 1.11
HIG 161007P00040500 P 10/07/16 40.5 1.21 1.36
HIG 161007P00041000 P 10/07/16 41.0 1.49 1.68
HIG 161007P00041500 P 10/07/16 41.5 1.84 2.03
HIG 161007P00042000 P 10/07/16 42.0 2.23 2.42
HIG 161007P00042500 P 10/07/16 42.5 2.64 3.10
HIG 161007P00043000 P 10/07/16 43.0 3.00 3.60
HIG 161007P00043500 P 10/07/16 43.5 3.40 4.45
HIG 161007P00044000 P 10/07/16 44.0 3.80 4.55
HIG 161007P00044500 P 10/07/16 44.5 3.40 6.55
HIG 161007P00045000 P 10/07/16 45.0 3.35 6.55
HIG 161007P00045500 P 10/07/16 45.5 5.25 6.00
HIG 161007P00046000 P 10/07/16 46.0 4.65 7.75
HIG 161007P00046500 P 10/07/16 46.5 4.50 8.80
HIG 161007P00047000 P 10/07/16 47.0 5.00 9.30
HIG 161007P00047500 P 10/07/16 47.5 5.50 9.80
HIG 161007P00048000 P 10/07/16 48.0 6.00 10.30
HIG 161007P00048500 P 10/07/16 48.5 7.60 9.50
HIG 161021C00031000 C 10/21/16 31.0 8.85 9.35
HIG 161021C00032000 C 10/21/16 32.0 7.60 8.40
HIG 161021C00033000 C 10/21/16 33.0 7.00 7.35
HIG 161021C00034000 C 10/21/16 34.0 5.90 6.35
HIG 161021C00035000 C 10/21/16 35.0 5.00 5.35
HIG 161021C00036000 C 10/21/16 36.0 4.05 4.40
HIG 161021C00037000 C 10/21/16 37.0 3.05 3.45
HIG 161021C00038000 C 10/21/16 38.0 2.42 2.53
HIG 161021C00039000 C 10/21/16 39.0 1.70 1.77
HIG 161021C00040000 C 10/21/16 40.0 1.12 1.14
HIG 161021C00041000 C 10/21/16 41.0 0.66 0.68
HIG 161021C00042000 C 10/21/16 42.0 0.33 0.39
HIG 161021C00043000 C 10/21/16 43.0 0.13 0.28
HIG 161021C00044000 C 10/21/16 44.0 0.07 0.19
HIG 161021C00045000 C 10/21/16 45.0 0.03 0.11
HIG 161021C00046000 C 10/21/16 46.0 0.01 0.14
HIG 161021C00047000 C 10/21/16 47.0 0.00 0.13
HIG 161021C00048000 C 10/21/16 48.0 0.00 0.12
HIG 161021P00031000 P 10/21/16 31.0 0.02 0.15
HIG 161021P00032000 P 10/21/16 32.0 0.03 0.17
HIG 161021P00033000 P 10/21/16 33.0 0.05 0.19
HIG 161021P00034000 P 10/21/16 34.0 0.08 0.22
HIG 161021P00035000 P 10/21/16 35.0 0.12 0.27
HIG 161021P00036000 P 10/21/16 36.0 0.21 0.28
HIG 161021P00037000 P 10/21/16 37.0 0.32 0.36
HIG 161021P00038000 P 10/21/16 38.0 0.50 0.53
HIG 161021P00039000 P 10/21/16 39.0 0.76 0.81
HIG 161021P00040000 P 10/21/16 40.0 1.16 1.20
HIG 161021P00041000 P 10/21/16 41.0 1.70 1.75
HIG 161021P00042000 P 10/21/16 42.0 2.33 2.49
HIG 161021P00043000 P 10/21/16 43.0 3.05 3.35
HIG 161021P00044000 P 10/21/16 44.0 3.95 4.35
HIG 161021P00045000 P 10/21/16 45.0 4.90 5.25
HIG 161021P00046000 P 10/21/16 46.0 5.90 6.40
HIG 161021P00047000 P 10/21/16 47.0 6.85 7.50
HIG 161021P00048000 P 10/21/16 48.0 7.85 8.65
HIG 161216C00021000 C 12/16/16 21.0 18.55 19.40
HIG 161216C00022000 C 12/16/16 22.0 17.55 18.40
HIG 161216C00023000 C 12/16/16 23.0 16.55 17.40
HIG 161216C00024000 C 12/16/16 24.0 15.55 16.40
HIG 161216C00025000 C 12/16/16 25.0 14.55 15.40
HIG 161216C00026000 C 12/16/16 26.0 13.55 14.40
HIG 161216C00027000 C 12/16/16 27.0 12.55 13.40
HIG 161216C00028000 C 12/16/16 28.0 11.55 12.40
HIG 161216C00029000 C 12/16/16 29.0 10.55 11.40
HIG 161216C00030000 C 12/16/16 30.0 9.55 10.40
HIG 161216C00031000 C 12/16/16 31.0 8.85 9.35
HIG 161216C00032000 C 12/16/16 32.0 7.90 8.50
HIG 161216C00033000 C 12/16/16 33.0 6.90 7.50
HIG 161216C00034000 C 12/16/16 34.0 6.00 6.60
HIG 161216C00035000 C 12/16/16 35.0 5.10 5.60
HIG 161216C00036000 C 12/16/16 36.0 4.25 4.85
HIG 161216C00037000 C 12/16/16 37.0 3.50 3.90
HIG 161216C00038000 C 12/16/16 38.0 2.93 3.15
HIG 161216C00039000 C 12/16/16 39.0 2.32 2.38
HIG 161216C00040000 C 12/16/16 40.0 1.70 1.78
HIG 161216C00041000 C 12/16/16 41.0 1.22 1.29
HIG 161216C00042000 C 12/16/16 42.0 0.85 0.90
HIG 161216C00043000 C 12/16/16 43.0 0.58 0.62
HIG 161216C00044000 C 12/16/16 44.0 0.36 0.42
HIG 161216C00045000 C 12/16/16 45.0 0.19 0.40
HIG 161216C00046000 C 12/16/16 46.0 0.11 0.31
HIG 161216C00047000 C 12/16/16 47.0 0.06 0.25
HIG 161216C00048000 C 12/16/16 48.0 0.04 0.22
HIG 161216C00049000 C 12/16/16 49.0 0.02 0.19
HIG 161216C00050000 C 12/16/16 50.0 0.01 0.18
HIG 161216C00055000 C 12/16/16 55.0 0.00 0.14
HIG 161216C00060000 C 12/16/16 60.0 0.00 0.11
HIG 161216C00065000 C 12/16/16 65.0 0.00 0.08
HIG 161216P00021000 P 12/16/16 21.0 0.01 0.17
HIG 161216P00022000 P 12/16/16 22.0 0.01 0.18
HIG 161216P00023000 P 12/16/16 23.0 0.01 0.19
HIG 161216P00024000 P 12/16/16 24.0 0.02 0.19
HIG 161216P00025000 P 12/16/16 25.0 0.03 0.20
HIG 161216P00026000 P 12/16/16 26.0 0.04 0.22
HIG 161216P00027000 P 12/16/16 27.0 0.05 0.23
HIG 161216P00028000 P 12/16/16 28.0 0.07 0.25
HIG 161216P00029000 P 12/16/16 29.0 0.09 0.27
HIG 161216P00030000 P 12/16/16 30.0 0.12 0.20
HIG 161216P00031000 P 12/16/16 31.0 0.15 0.35
HIG 161216P00032000 P 12/16/16 32.0 0.20 0.40
HIG 161216P00033000 P 12/16/16 33.0 0.29 0.47
HIG 161216P00034000 P 12/16/16 34.0 0.40 0.49
HIG 161216P00035000 P 12/16/16 35.0 0.50 0.57
HIG 161216P00036000 P 12/16/16 36.0 0.66 0.71
HIG 161216P00037000 P 12/16/16 37.0 0.86 0.92
HIG 161216P00038000 P 12/16/16 38.0 1.12 1.19
HIG 161216P00039000 P 12/16/16 39.0 1.46 1.53
HIG 161216P00040000 P 12/16/16 40.0 1.91 1.96
HIG 161216P00041000 P 12/16/16 41.0 2.36 2.50
HIG 161216P00042000 P 12/16/16 42.0 2.91 3.35
HIG 161216P00043000 P 12/16/16 43.0 3.65 4.10
HIG 161216P00044000 P 12/16/16 44.0 4.40 4.95
HIG 161216P00045000 P 12/16/16 45.0 5.25 5.85
HIG 161216P00046000 P 12/16/16 46.0 6.15 6.75
HIG 161216P00047000 P 12/16/16 47.0 7.00 7.65
HIG 161216P00048000 P 12/16/16 48.0 7.95 8.65
HIG 161216P00049000 P 12/16/16 49.0 8.95 9.60
HIG 161216P00050000 P 12/16/16 50.0 9.95 10.60
HIG 161216P00055000 P 12/16/16 55.0 14.90 15.55
HIG 161216P00060000 P 12/16/16 60.0 19.50 20.55
HIG 161216P00065000 P 12/16/16 65.0 24.85 25.55
HIG 170120C00020000 C 01/20/17 20.0 19.55 20.40
HIG 170120C00021000 C 01/20/17 21.0 18.55 19.40
HIG 170120C00022000 C 01/20/17 22.0 17.55 18.40
HIG 170120C00023000 C 01/20/17 23.0 16.55 17.40
HIG 170120C00024000 C 01/20/17 24.0 15.55 16.40
HIG 170120C00025000 C 01/20/17 25.0 14.55 15.40
HIG 170120C00026000 C 01/20/17 26.0 13.55 14.40
HIG 170120C00027000 C 01/20/17 27.0 12.55 13.40
HIG 170120C00028000 C 01/20/17 28.0 11.55 12.40
HIG 170120C00029000 C 01/20/17 29.0 10.75 11.50
HIG 170120C00030000 C 01/20/17 30.0 9.80 10.40
HIG 170120C00031000 C 01/20/17 31.0 8.85 9.45
HIG 170120C00032000 C 01/20/17 32.0 7.90 8.55
HIG 170120C00033000 C 01/20/17 33.0 7.00 7.60
HIG 170120C00034000 C 01/20/17 34.0 6.15 6.70
HIG 170120C00035000 C 01/20/17 35.0 5.25 5.90
HIG 170120C00036000 C 01/20/17 36.0 4.65 4.95
HIG 170120C00037000 C 01/20/17 37.0 3.95 4.10
HIG 170120C00038000 C 01/20/17 38.0 3.20 3.45
HIG 170120C00039000 C 01/20/17 39.0 2.54 2.68
HIG 170120C00040000 C 01/20/17 40.0 2.02 2.11
HIG 170120C00041000 C 01/20/17 41.0 1.39 1.62
HIG 170120C00042000 C 01/20/17 42.0 1.15 1.23
HIG 170120C00043000 C 01/20/17 43.0 0.71 0.93
HIG 170120C00044000 C 01/20/17 44.0 0.59 0.70
HIG 170120C00045000 C 01/20/17 45.0 0.38 0.47
HIG 170120C00046000 C 01/20/17 46.0 0.31 0.44
HIG 170120C00047000 C 01/20/17 47.0 0.22 0.34
HIG 170120C00048000 C 01/20/17 48.0 0.08 0.30
HIG 170120C00049000 C 01/20/17 49.0 0.05 0.25
HIG 170120C00050000 C 01/20/17 50.0 0.05 0.25
HIG 170120C00055000 C 01/20/17 55.0 0.00 0.16
HIG 170120C00060000 C 01/20/17 60.0 0.00 0.06
HIG 170120C00065000 C 01/20/17 65.0 0.00 0.09
HIG 170120C00070000 C 01/20/17 70.0 0.00 0.07
HIG 170120P00020000 P 01/20/17 20.0 0.02 0.22
HIG 170120P00021000 P 01/20/17 21.0 0.03 0.22
HIG 170120P00022000 P 01/20/17 22.0 0.03 0.23
HIG 170120P00023000 P 01/20/17 23.0 0.04 0.25
HIG 170120P00024000 P 01/20/17 24.0 0.05 0.26
HIG 170120P00025000 P 01/20/17 25.0 0.07 0.28
HIG 170120P00026000 P 01/20/17 26.0 0.09 0.29
HIG 170120P00027000 P 01/20/17 27.0 0.11 0.32
HIG 170120P00028000 P 01/20/17 28.0 0.14 0.35
HIG 170120P00029000 P 01/20/17 29.0 0.17 0.39
HIG 170120P00030000 P 01/20/17 30.0 0.21 0.44
HIG 170120P00031000 P 01/20/17 31.0 0.27 0.50
HIG 170120P00032000 P 01/20/17 32.0 0.35 0.49
HIG 170120P00033000 P 01/20/17 33.0 0.48 0.55
HIG 170120P00034000 P 01/20/17 34.0 0.56 0.66
HIG 170120P00035000 P 01/20/17 35.0 0.71 0.79
HIG 170120P00036000 P 01/20/17 36.0 0.86 0.97
HIG 170120P00037000 P 01/20/17 37.0 1.08 1.19
HIG 170120P00038000 P 01/20/17 38.0 1.34 1.48
HIG 170120P00039000 P 01/20/17 39.0 1.70 1.84
HIG 170120P00040000 P 01/20/17 40.0 2.22 2.31
HIG 170120P00041000 P 01/20/17 41.0 2.60 2.83
HIG 170120P00042000 P 01/20/17 42.0 3.30 3.45
HIG 170120P00043000 P 01/20/17 43.0 3.85 4.20
HIG 170120P00044000 P 01/20/17 44.0 4.55 4.90
HIG 170120P00045000 P 01/20/17 45.0 5.45 6.00
HIG 170120P00046000 P 01/20/17 46.0 6.20 6.85
HIG 170120P00047000 P 01/20/17 47.0 7.15 7.80
HIG 170120P00048000 P 01/20/17 48.0 8.10 8.70
HIG 170120P00049000 P 01/20/17 49.0 8.95 9.70
HIG 170120P00050000 P 01/20/17 50.0 9.85 10.70
HIG 170120P00055000 P 01/20/17 55.0 14.95 15.60
HIG 170120P00060000 P 01/20/17 60.0 19.25 20.55
HIG 170120P00065000 P 01/20/17 65.0 24.25 25.55
HIG 170120P00070000 P 01/20/17 70.0 29.70 30.55
HIG 170317C00020000 C 03/17/17 20.0 19.60 20.45
HIG 170317C00021000 C 03/17/17 21.0 16.95 21.20
HIG 170317C00022000 C 03/17/17 22.0 15.95 20.20
HIG 170317C00023000 C 03/17/17 23.0 15.00 19.20
HIG 170317C00024000 C 03/17/17 24.0 13.95 18.20
HIG 170317C00025000 C 03/17/17 25.0 14.55 15.45
HIG 170317C00026000 C 03/17/17 26.0 13.55 14.45
HIG 170317C00027000 C 03/17/17 27.0 12.55 13.45
HIG 170317C00028000 C 03/17/17 28.0 11.75 12.55
HIG 170317C00029000 C 03/17/17 29.0 10.80 11.50
HIG 170317C00030000 C 03/17/17 30.0 9.85 10.60
HIG 170317C00031000 C 03/17/17 31.0 8.95 9.65
HIG 170317C00032000 C 03/17/17 32.0 8.05 8.65
HIG 170317C00033000 C 03/17/17 33.0 7.15 7.90
HIG 170317C00034000 C 03/17/17 34.0 6.30 6.90
HIG 170317C00035000 C 03/17/17 35.0 5.50 6.10
HIG 170317C00036000 C 03/17/17 36.0 4.75 5.30
HIG 170317C00037000 C 03/17/17 37.0 4.00 4.60
HIG 170317C00038000 C 03/17/17 38.0 3.35 3.90
HIG 170317C00039000 C 03/17/17 39.0 2.76 3.25
HIG 170317C00040000 C 03/17/17 40.0 2.24 2.67
HIG 170317C00041000 C 03/17/17 41.0 1.86 2.13
HIG 170317C00042000 C 03/17/17 42.0 1.39 1.75
HIG 170317C00043000 C 03/17/17 43.0 1.05 1.40
HIG 170317C00044000 C 03/17/17 44.0 0.79 1.11
HIG 170317C00045000 C 03/17/17 45.0 0.58 0.88
HIG 170317C00046000 C 03/17/17 46.0 0.42 0.67
HIG 170317C00047000 C 03/17/17 47.0 0.29 0.53
HIG 170317C00048000 C 03/17/17 48.0 0.20 0.48
HIG 170317C00049000 C 03/17/17 49.0 0.14 0.40
HIG 170317C00050000 C 03/17/17 50.0 0.10 0.35
HIG 170317C00055000 C 03/17/17 55.0 0.01 0.23
HIG 170317C00060000 C 03/17/17 60.0 0.00 0.16
HIG 170317C00065000 C 03/17/17 65.0 0.00 0.12
HIG 170317P00020000 P 03/17/17 20.0 0.05 0.29
HIG 170317P00021000 P 03/17/17 21.0 0.06 0.30
HIG 170317P00022000 P 03/17/17 22.0 0.08 0.32
HIG 170317P00023000 P 03/17/17 23.0 0.10 0.34
HIG 170317P00024000 P 03/17/17 24.0 0.12 0.36
HIG 170317P00025000 P 03/17/17 25.0 0.14 0.39
HIG 170317P00026000 P 03/17/17 26.0 0.17 0.43
HIG 170317P00027000 P 03/17/17 27.0 0.21 0.47
HIG 170317P00028000 P 03/17/17 28.0 0.26 0.52
HIG 170317P00029000 P 03/17/17 29.0 0.32 0.58
HIG 170317P00030000 P 03/17/17 30.0 0.39 0.66
HIG 170317P00031000 P 03/17/17 31.0 0.47 0.68
HIG 170317P00032000 P 03/17/17 32.0 0.58 0.80
HIG 170317P00033000 P 03/17/17 33.0 0.71 0.94
HIG 170317P00034000 P 03/17/17 34.0 0.86 1.08
HIG 170317P00035000 P 03/17/17 35.0 1.05 1.25
HIG 170317P00036000 P 03/17/17 36.0 1.28 1.49
HIG 170317P00037000 P 03/17/17 37.0 1.55 1.76
HIG 170317P00038000 P 03/17/17 38.0 1.87 2.01
HIG 170317P00039000 P 03/17/17 39.0 2.24 2.50
HIG 170317P00040000 P 03/17/17 40.0 2.69 3.10
HIG 170317P00041000 P 03/17/17 41.0 3.15 3.60
HIG 170317P00042000 P 03/17/17 42.0 3.75 4.25
HIG 170317P00043000 P 03/17/17 43.0 4.40 4.95
HIG 170317P00044000 P 03/17/17 44.0 5.10 5.70
HIG 170317P00045000 P 03/17/17 45.0 5.85 6.50
HIG 170317P00046000 P 03/17/17 46.0 6.65 7.30
HIG 170317P00047000 P 03/17/17 47.0 7.35 8.20
HIG 170317P00048000 P 03/17/17 48.0 8.40 9.10
HIG 170317P00049000 P 03/17/17 49.0 9.15 10.00
HIG 170317P00050000 P 03/17/17 50.0 10.10 10.95
HIG 170317P00055000 P 03/17/17 55.0 14.90 16.05
HIG 170317P00060000 P 03/17/17 60.0 19.85 21.00
HIG 170317P00065000 P 03/17/17 65.0 24.85 25.95
HIG 180119C00020000 C 01/19/18 20.0 19.45 20.45
HIG 180119C00023000 C 01/19/18 23.0 16.65 17.70
HIG 180119C00025000 C 01/19/18 25.0 14.75 15.85
HIG 180119C00028000 C 01/19/18 28.0 12.00 12.95
HIG 180119C00030000 C 01/19/18 30.0 10.25 11.35
HIG 180119C00033000 C 01/19/18 33.0 7.90 9.00
HIG 180119C00035000 C 01/19/18 35.0 6.45 7.55
HIG 180119C00038000 C 01/19/18 38.0 4.60 5.65
HIG 180119C00040000 C 01/19/18 40.0 3.55 4.50
HIG 180119C00043000 C 01/19/18 43.0 2.31 3.10
HIG 180119C00045000 C 01/19/18 45.0 1.72 2.49
HIG 180119C00047000 C 01/19/18 47.0 1.50 1.88
HIG 180119C00050000 C 01/19/18 50.0 0.69 1.24
HIG 180119C00055000 C 01/19/18 55.0 0.25 0.76
HIG 180119C00060000 C 01/19/18 60.0 0.08 0.53
HIG 180119C00065000 C 01/19/18 65.0 0.02 0.38
HIG 180119P00020000 P 01/19/18 20.0 0.31 0.75
HIG 180119P00023000 P 01/19/18 23.0 0.49 0.95
HIG 180119P00025000 P 01/19/18 25.0 0.65 1.13
HIG 180119P00028000 P 01/19/18 28.0 0.99 1.36
HIG 180119P00030000 P 01/19/18 30.0 1.30 1.71
HIG 180119P00033000 P 01/19/18 33.0 1.91 2.34
HIG 180119P00035000 P 01/19/18 35.0 2.48 2.95
HIG 180119P00038000 P 01/19/18 38.0 3.50 4.15
HIG 180119P00040000 P 01/19/18 40.0 4.40 5.10
HIG 180119P00043000 P 01/19/18 43.0 6.00 6.90
HIG 180119P00045000 P 01/19/18 45.0 7.25 8.30
HIG 180119P00047000 P 01/19/18 47.0 8.65 9.80
HIG 180119P00050000 P 01/19/18 50.0 10.95 12.25
HIG 180119P00055000 P 01/19/18 55.0 15.40 16.65
HIG 180119P00060000 P 01/19/18 60.0 20.15 21.35
HIG 180119P00065000 P 01/19/18 65.0 24.55 26.20

OPRA data is delayed 15 minutes.