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 (2017-08-11)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIG 170929C00045000 C 09/29/17 45.0 9.10 9.70
HIG 170929C00046000 C 09/29/17 46.0 8.35 9.95
HIG 170929C00046500 C 09/29/17 46.5 7.85 10.00
HIG 170929C00047000 C 09/29/17 47.0 7.30 9.10
HIG 170929C00047500 C 09/29/17 47.5 6.85 9.05
HIG 170929C00048000 C 09/29/17 48.0 6.35 8.20
HIG 170929C00048500 C 09/29/17 48.5 5.85 7.65
HIG 170929C00049000 C 09/29/17 49.0 5.35 6.65
HIG 170929C00049500 C 09/29/17 49.5 4.85 6.05
HIG 170929C00050000 C 09/29/17 50.0 4.35 4.80
HIG 170929C00050500 C 09/29/17 50.5 3.90 4.30
HIG 170929C00051000 C 09/29/17 51.0 3.40 3.70
HIG 170929C00051500 C 09/29/17 51.5 2.84 4.00
HIG 170929C00052000 C 09/29/17 52.0 2.39 2.59
HIG 170929C00052500 C 09/29/17 52.5 1.93 2.20
HIG 170929C00053000 C 09/29/17 53.0 1.48 1.66
HIG 170929C00053500 C 09/29/17 53.5 1.04 1.22
HIG 170929C00054000 C 09/29/17 54.0 0.63 0.82
HIG 170929C00054500 C 09/29/17 54.5 0.35 0.51
HIG 170929C00055000 C 09/29/17 55.0 0.16 0.28
HIG 170929C00055500 C 09/29/17 55.5 0.06 0.16
HIG 170929C00056000 C 09/29/17 56.0 0.01 0.08
HIG 170929C00056500 C 09/29/17 56.5 0.00 0.06
HIG 170929C00057000 C 09/29/17 57.0 0.00 0.05
HIG 170929C00057500 C 09/29/17 57.5 0.00 0.04
HIG 170929C00058000 C 09/29/17 58.0 0.00 0.03
HIG 170929C00058500 C 09/29/17 58.5 0.00 0.03
HIG 170929C00059000 C 09/29/17 59.0 0.00 0.03
HIG 170929C00059500 C 09/29/17 59.5 0.00 0.03
HIG 170929C00060000 C 09/29/17 60.0 0.00 0.03
HIG 170929C00060500 C 09/29/17 60.5 0.00 0.03
HIG 170929C00061000 C 09/29/17 61.0 0.00 0.03
HIG 170929C00061500 C 09/29/17 61.5 0.00 0.03
HIG 170929C00062000 C 09/29/17 62.0 0.00 0.03
HIG 170929C00062500 C 09/29/17 62.5 0.00 0.03
HIG 170929C00063000 C 09/29/17 63.0 0.00 0.03
HIG 170929C00063500 C 09/29/17 63.5 0.00 0.03
HIG 170929C00065000 C 09/29/17 65.0 0.00 0.03
HIG 170929P00045000 P 09/29/17 45.0 0.00 0.05
HIG 170929P00046000 P 09/29/17 46.0 0.00 0.05
HIG 170929P00046500 P 09/29/17 46.5 0.00 0.05
HIG 170929P00047000 P 09/29/17 47.0 0.00 0.06
HIG 170929P00047500 P 09/29/17 47.5 0.00 0.06
HIG 170929P00048000 P 09/29/17 48.0 0.00 0.06
HIG 170929P00048500 P 09/29/17 48.5 0.00 0.06
HIG 170929P00049000 P 09/29/17 49.0 0.00 0.06
HIG 170929P00049500 P 09/29/17 49.5 0.00 0.04
HIG 170929P00050000 P 09/29/17 50.0 0.00 0.06
HIG 170929P00050500 P 09/29/17 50.5 0.00 0.06
HIG 170929P00051000 P 09/29/17 51.0 0.00 0.07
HIG 170929P00051500 P 09/29/17 51.5 0.00 0.08
HIG 170929P00052000 P 09/29/17 52.0 0.01 0.08
HIG 170929P00052500 P 09/29/17 52.5 0.02 0.10
HIG 170929P00053000 P 09/29/17 53.0 0.06 0.12
HIG 170929P00053500 P 09/29/17 53.5 0.10 0.20
HIG 170929P00054000 P 09/29/17 54.0 0.19 0.33
HIG 170929P00054500 P 09/29/17 54.5 0.38 0.50
HIG 170929P00055000 P 09/29/17 55.0 0.68 0.85
HIG 170929P00055500 P 09/29/17 55.5 1.04 1.25
HIG 170929P00056000 P 09/29/17 56.0 1.48 1.77
HIG 170929P00056500 P 09/29/17 56.5 1.94 2.29
HIG 170929P00057000 P 09/29/17 57.0 2.42 2.68
HIG 170929P00057500 P 09/29/17 57.5 2.94 3.80
HIG 170929P00058000 P 09/29/17 58.0 3.45 3.95
HIG 170929P00058500 P 09/29/17 58.5 3.90 4.20
HIG 170929P00059000 P 09/29/17 59.0 4.25 5.20
HIG 170929P00059500 P 09/29/17 59.5 4.90 5.80
HIG 170929P00060000 P 09/29/17 60.0 5.30 6.00
HIG 170929P00060500 P 09/29/17 60.5 4.70 6.90
HIG 170929P00061000 P 09/29/17 61.0 6.30 7.50
HIG 170929P00061500 P 09/29/17 61.5 6.60 8.05
HIG 170929P00062000 P 09/29/17 62.0 7.35 9.15
HIG 170929P00062500 P 09/29/17 62.5 7.90 9.80
HIG 170929P00063000 P 09/29/17 63.0 8.45 9.55
HIG 170929P00063500 P 09/29/17 63.5 8.65 10.85
HIG 170929P00065000 P 09/29/17 65.0 10.30 10.75
HIG 171006C00045000 C 10/06/17 45.0 9.35 9.85
HIG 171006C00046000 C 10/06/17 46.0 8.35 10.25
HIG 171006C00046500 C 10/06/17 46.5 7.85 9.80
HIG 171006C00047000 C 10/06/17 47.0 7.40 9.25
HIG 171006C00048000 C 10/06/17 48.0 6.40 8.15
HIG 171006C00048500 C 10/06/17 48.5 5.75 7.80
HIG 171006C00049000 C 10/06/17 49.0 5.40 7.05
HIG 171006C00049500 C 10/06/17 49.5 4.90 6.10
HIG 171006C00050000 C 10/06/17 50.0 4.40 4.85
HIG 171006C00050500 C 10/06/17 50.5 3.95 4.45
HIG 171006C00051000 C 10/06/17 51.0 3.45 3.90
HIG 171006C00051500 C 10/06/17 51.5 2.98 3.25
HIG 171006C00052000 C 10/06/17 52.0 2.52 2.77
HIG 171006C00052500 C 10/06/17 52.5 2.06 2.25
HIG 171006C00053000 C 10/06/17 53.0 1.52 1.82
HIG 171006C00053500 C 10/06/17 53.5 1.13 1.43
HIG 171006C00054000 C 10/06/17 54.0 0.86 1.02
HIG 171006C00054500 C 10/06/17 54.5 0.55 0.75
HIG 171006C00055000 C 10/06/17 55.0 0.34 0.51
HIG 171006C00055500 C 10/06/17 55.5 0.19 0.31
HIG 171006C00056000 C 10/06/17 56.0 0.10 0.20
HIG 171006C00056500 C 10/06/17 56.5 0.04 0.11
HIG 171006C00057000 C 10/06/17 57.0 0.01 0.08
HIG 171006C00057500 C 10/06/17 57.5 0.00 0.16
HIG 171006C00058000 C 10/06/17 58.0 0.00 0.05
HIG 171006C00058500 C 10/06/17 58.5 0.00 0.04
HIG 171006C00059000 C 10/06/17 59.0 0.00 0.06
HIG 171006C00059500 C 10/06/17 59.5 0.00 0.04
HIG 171006C00060000 C 10/06/17 60.0 0.00 0.04
HIG 171006C00060500 C 10/06/17 60.5 0.00 0.03
HIG 171006C00061000 C 10/06/17 61.0 0.00 0.04
HIG 171006C00061500 C 10/06/17 61.5 0.00 0.03
HIG 171006C00062000 C 10/06/17 62.0 0.00 0.03
HIG 171006P00045000 P 10/06/17 45.0 0.00 0.08
HIG 171006P00046000 P 10/06/17 46.0 0.00 0.07
HIG 171006P00046500 P 10/06/17 46.5 0.00 0.06
HIG 171006P00047000 P 10/06/17 47.0 0.00 0.05
HIG 171006P00048000 P 10/06/17 48.0 0.00 0.09
HIG 171006P00048500 P 10/06/17 48.5 0.00 0.08
HIG 171006P00049000 P 10/06/17 49.0 0.01 0.08
HIG 171006P00049500 P 10/06/17 49.5 0.01 0.08
HIG 171006P00050000 P 10/06/17 50.0 0.02 0.09
HIG 171006P00050500 P 10/06/17 50.5 0.03 0.10
HIG 171006P00051000 P 10/06/17 51.0 0.04 0.10
HIG 171006P00051500 P 10/06/17 51.5 0.06 0.13
HIG 171006P00052000 P 10/06/17 52.0 0.06 0.17
HIG 171006P00052500 P 10/06/17 52.5 0.12 0.18
HIG 171006P00053000 P 10/06/17 53.0 0.17 0.25
HIG 171006P00053500 P 10/06/17 53.5 0.25 0.37
HIG 171006P00054000 P 10/06/17 54.0 0.37 0.54
HIG 171006P00054500 P 10/06/17 54.5 0.57 0.74
HIG 171006P00055000 P 10/06/17 55.0 0.83 0.99
HIG 171006P00055500 P 10/06/17 55.5 1.18 1.35
HIG 171006P00056000 P 10/06/17 56.0 1.55 1.76
HIG 171006P00056500 P 10/06/17 56.5 2.01 2.33
HIG 171006P00057000 P 10/06/17 57.0 2.48 3.30
HIG 171006P00057500 P 10/06/17 57.5 2.95 3.40
HIG 171006P00058000 P 10/06/17 58.0 3.05 3.70
HIG 171006P00058500 P 10/06/17 58.5 3.80 4.20
HIG 171006P00059000 P 10/06/17 59.0 4.25 4.70
HIG 171006P00059500 P 10/06/17 59.5 4.85 5.70
HIG 171006P00060000 P 10/06/17 60.0 4.80 5.75
HIG 171006P00060500 P 10/06/17 60.5 4.70 6.95
HIG 171006P00061000 P 10/06/17 61.0 5.20 6.70
HIG 171006P00061500 P 10/06/17 61.5 6.35 8.65
HIG 171006P00062000 P 10/06/17 62.0 7.45 7.65
HIG 171013C00045000 C 10/13/17 45.0 9.40 9.95
HIG 171013C00046000 C 10/13/17 46.0 8.40 10.05
HIG 171013C00046500 C 10/13/17 46.5 7.85 9.35
HIG 171013C00047500 C 10/13/17 47.5 6.90 8.30
HIG 171013C00048000 C 10/13/17 48.0 6.30 8.10
HIG 171013C00048500 C 10/13/17 48.5 5.90 7.10
HIG 171013C00049000 C 10/13/17 49.0 5.45 6.90
HIG 171013C00049500 C 10/13/17 49.5 4.95 5.35
HIG 171013C00050000 C 10/13/17 50.0 4.45 4.75
HIG 171013C00050500 C 10/13/17 50.5 4.00 4.30
HIG 171013C00051000 C 10/13/17 51.0 3.50 3.80
HIG 171013C00051500 C 10/13/17 51.5 3.05 3.30
HIG 171013C00052000 C 10/13/17 52.0 2.61 2.82
HIG 171013C00052500 C 10/13/17 52.5 2.09 2.39
HIG 171013C00053000 C 10/13/17 53.0 1.76 1.97
HIG 171013C00053500 C 10/13/17 53.5 1.35 1.54
HIG 171013C00054000 C 10/13/17 54.0 1.02 1.16
HIG 171013C00054500 C 10/13/17 54.5 0.73 0.88
HIG 171013C00055000 C 10/13/17 55.0 0.50 0.63
HIG 171013C00055500 C 10/13/17 55.5 0.31 0.44
HIG 171013C00056000 C 10/13/17 56.0 0.19 0.32
HIG 171013C00056500 C 10/13/17 56.5 0.11 0.19
HIG 171013C00057000 C 10/13/17 57.0 0.06 0.13
HIG 171013C00057500 C 10/13/17 57.5 0.03 0.09
HIG 171013C00058000 C 10/13/17 58.0 0.01 0.09
HIG 171013C00058500 C 10/13/17 58.5 0.00 0.06
HIG 171013C00059000 C 10/13/17 59.0 0.00 0.13
HIG 171013C00059500 C 10/13/17 59.5 0.00 0.04
HIG 171013C00060000 C 10/13/17 60.0 0.00 0.04
HIG 171013C00060500 C 10/13/17 60.5 0.00 0.06
HIG 171013C00061000 C 10/13/17 61.0 0.00 0.04
HIG 171013C00061500 C 10/13/17 61.5 0.00 0.03
HIG 171013P00045000 P 10/13/17 45.0 0.00 0.07
HIG 171013P00046000 P 10/13/17 46.0 0.00 0.08
HIG 171013P00046500 P 10/13/17 46.5 0.00 0.07
HIG 171013P00047500 P 10/13/17 47.5 0.01 0.09
HIG 171013P00048000 P 10/13/17 48.0 0.02 0.10
HIG 171013P00048500 P 10/13/17 48.5 0.02 0.09
HIG 171013P00049000 P 10/13/17 49.0 0.03 0.10
HIG 171013P00049500 P 10/13/17 49.5 0.04 0.12
HIG 171013P00050000 P 10/13/17 50.0 0.06 0.12
HIG 171013P00050500 P 10/13/17 50.5 0.07 0.17
HIG 171013P00051000 P 10/13/17 51.0 0.07 0.17
HIG 171013P00051500 P 10/13/17 51.5 0.12 0.20
HIG 171013P00052000 P 10/13/17 52.0 0.15 0.24
HIG 171013P00052500 P 10/13/17 52.5 0.21 0.30
HIG 171013P00053000 P 10/13/17 53.0 0.28 0.41
HIG 171013P00053500 P 10/13/17 53.5 0.36 0.54
HIG 171013P00054000 P 10/13/17 54.0 0.52 0.72
HIG 171013P00054500 P 10/13/17 54.5 0.72 0.86
HIG 171013P00055000 P 10/13/17 55.0 0.98 1.17
HIG 171013P00055500 P 10/13/17 55.5 1.29 1.55
HIG 171013P00056000 P 10/13/17 56.0 1.66 1.85
HIG 171013P00056500 P 10/13/17 56.5 2.02 2.29
HIG 171013P00057000 P 10/13/17 57.0 2.49 2.90
HIG 171013P00057500 P 10/13/17 57.5 2.80 4.25
HIG 171013P00058000 P 10/13/17 58.0 3.40 3.95
HIG 171013P00058500 P 10/13/17 58.5 3.95 4.70
HIG 171013P00059000 P 10/13/17 59.0 4.45 5.30
HIG 171013P00059500 P 10/13/17 59.5 4.30 5.25
HIG 171013P00060000 P 10/13/17 60.0 5.40 6.20
HIG 171013P00060500 P 10/13/17 60.5 5.90 7.80
HIG 171013P00061000 P 10/13/17 61.0 5.85 7.80
HIG 171013P00061500 P 10/13/17 61.5 6.80 7.15
HIG 171020C00044000 C 10/20/17 44.0 10.40 10.75
HIG 171020C00045000 C 10/20/17 45.0 9.35 9.80
HIG 171020C00046000 C 10/20/17 46.0 8.35 10.00
HIG 171020C00046500 C 10/20/17 46.5 7.90 9.30
HIG 171020C00047000 C 10/20/17 47.0 7.25 8.00
HIG 171020C00047500 C 10/20/17 47.5 6.80 7.55
HIG 171020C00048000 C 10/20/17 48.0 6.45 7.40
HIG 171020C00048500 C 10/20/17 48.5 5.95 6.45
HIG 171020C00049000 C 10/20/17 49.0 5.25 6.05
HIG 171020C00049500 C 10/20/17 49.5 4.90 5.60
HIG 171020C00050000 C 10/20/17 50.0 4.50 4.80
HIG 171020C00050500 C 10/20/17 50.5 4.05 4.55
HIG 171020C00051000 C 10/20/17 51.0 3.60 3.85
HIG 171020C00051500 C 10/20/17 51.5 3.10 3.35
HIG 171020C00052000 C 10/20/17 52.0 2.71 2.94
HIG 171020C00052500 C 10/20/17 52.5 2.25 2.50
HIG 171020C00053000 C 10/20/17 53.0 1.86 2.05
HIG 171020C00053500 C 10/20/17 53.5 1.49 1.66
HIG 171020C00054000 C 10/20/17 54.0 1.15 1.30
HIG 171020C00054500 C 10/20/17 54.5 0.88 0.96
HIG 171020C00055000 C 10/20/17 55.0 0.63 0.73
HIG 171020C00055500 C 10/20/17 55.5 0.45 0.54
HIG 171020C00056000 C 10/20/17 56.0 0.30 0.38
HIG 171020C00056500 C 10/20/17 56.5 0.19 0.27
HIG 171020C00057000 C 10/20/17 57.0 0.12 0.20
HIG 171020C00057500 C 10/20/17 57.5 0.07 0.15
HIG 171020C00058000 C 10/20/17 58.0 0.04 0.11
HIG 171020C00058500 C 10/20/17 58.5 0.00 0.08
HIG 171020C00059000 C 10/20/17 59.0 0.00 0.07
HIG 171020C00059500 C 10/20/17 59.5 0.00 0.05
HIG 171020C00060000 C 10/20/17 60.0 0.00 0.04
HIG 171020C00060500 C 10/20/17 60.5 0.00 0.04
HIG 171020C00061000 C 10/20/17 61.0 0.00 0.04
HIG 171020C00061500 C 10/20/17 61.5 0.00 0.04
HIG 171020C00062000 C 10/20/17 62.0 0.00 0.04
HIG 171020C00062500 C 10/20/17 62.5 0.00 0.05
HIG 171020C00065000 C 10/20/17 65.0 0.00 0.07
HIG 171020C00070000 C 10/20/17 70.0 0.00 0.03
HIG 171020C00075000 C 10/20/17 75.0 0.00 0.03
HIG 171020C00080000 C 10/20/17 80.0 0.00 0.03
HIG 171020P00044000 P 10/20/17 44.0 0.00 0.07
HIG 171020P00045000 P 10/20/17 45.0 0.00 0.09
HIG 171020P00046000 P 10/20/17 46.0 0.01 0.09
HIG 171020P00046500 P 10/20/17 46.5 0.02 0.09
HIG 171020P00047000 P 10/20/17 47.0 0.02 0.10
HIG 171020P00047500 P 10/20/17 47.5 0.03 0.10
HIG 171020P00048000 P 10/20/17 48.0 0.04 0.11
HIG 171020P00048500 P 10/20/17 48.5 0.05 0.12
HIG 171020P00049000 P 10/20/17 49.0 0.06 0.13
HIG 171020P00049500 P 10/20/17 49.5 0.08 0.15
HIG 171020P00050000 P 10/20/17 50.0 0.10 0.17
HIG 171020P00050500 P 10/20/17 50.5 0.12 0.19
HIG 171020P00051000 P 10/20/17 51.0 0.15 0.23
HIG 171020P00051500 P 10/20/17 51.5 0.19 0.27
HIG 171020P00052000 P 10/20/17 52.0 0.24 0.32
HIG 171020P00052500 P 10/20/17 52.5 0.31 0.40
HIG 171020P00053000 P 10/20/17 53.0 0.39 0.49
HIG 171020P00053500 P 10/20/17 53.5 0.52 0.62
HIG 171020P00054000 P 10/20/17 54.0 0.68 0.78
HIG 171020P00054500 P 10/20/17 54.5 0.87 0.95
HIG 171020P00055000 P 10/20/17 55.0 1.12 1.28
HIG 171020P00055500 P 10/20/17 55.5 1.41 1.59
HIG 171020P00056000 P 10/20/17 56.0 1.74 1.97
HIG 171020P00056500 P 10/20/17 56.5 2.15 2.34
HIG 171020P00057000 P 10/20/17 57.0 2.57 2.79
HIG 171020P00057500 P 10/20/17 57.5 3.00 3.50
HIG 171020P00058000 P 10/20/17 58.0 3.30 3.95
HIG 171020P00058500 P 10/20/17 58.5 3.90 4.65
HIG 171020P00059000 P 10/20/17 59.0 4.45 4.85
HIG 171020P00059500 P 10/20/17 59.5 4.75 5.40
HIG 171020P00060000 P 10/20/17 60.0 5.30 5.80
HIG 171020P00060500 P 10/20/17 60.5 5.90 7.05
HIG 171020P00061000 P 10/20/17 61.0 6.25 6.65
HIG 171020P00061500 P 10/20/17 61.5 6.75 7.20
HIG 171020P00062000 P 10/20/17 62.0 7.40 8.20
HIG 171020P00062500 P 10/20/17 62.5 7.85 9.10
HIG 171020P00065000 P 10/20/17 65.0 10.40 11.40
HIG 171020P00070000 P 10/20/17 70.0 15.35 16.75
HIG 171020P00075000 P 10/20/17 75.0 20.40 20.70
HIG 171020P00080000 P 10/20/17 80.0 25.25 25.70
HIG 171027C00045000 C 10/27/17 45.0 9.30 10.05
HIG 171027C00046000 C 10/27/17 46.0 8.35 10.40
HIG 171027C00046500 C 10/27/17 46.5 7.95 9.75
HIG 171027C00047000 C 10/27/17 47.0 7.45 9.70
HIG 171027C00047500 C 10/27/17 47.5 6.95 9.05
HIG 171027C00048000 C 10/27/17 48.0 6.35 7.30
HIG 171027C00048500 C 10/27/17 48.5 6.00 6.80
HIG 171027C00049000 C 10/27/17 49.0 5.55 6.05
HIG 171027C00049500 C 10/27/17 49.5 5.05 5.65
HIG 171027C00050000 C 10/27/17 50.0 4.60 5.05
HIG 171027C00050500 C 10/27/17 50.5 4.15 4.70
HIG 171027C00051000 C 10/27/17 51.0 3.70 4.40
HIG 171027C00051500 C 10/27/17 51.5 3.30 3.95
HIG 171027C00052000 C 10/27/17 52.0 2.86 3.55
HIG 171027C00052500 C 10/27/17 52.5 2.51 2.95
HIG 171027C00053000 C 10/27/17 53.0 2.11 2.49
HIG 171027C00053500 C 10/27/17 53.5 1.77 2.07
HIG 171027C00054000 C 10/27/17 54.0 1.45 1.78
HIG 171027C00054500 C 10/27/17 54.5 1.22 1.47
HIG 171027C00055000 C 10/27/17 55.0 0.96 1.35
HIG 171027C00055500 C 10/27/17 55.5 0.77 1.00
HIG 171027C00056000 C 10/27/17 56.0 0.60 0.82
HIG 171027C00056500 C 10/27/17 56.5 0.46 0.63
HIG 171027C00057000 C 10/27/17 57.0 0.33 0.53
HIG 171027C00057500 C 10/27/17 57.5 0.22 0.39
HIG 171027C00058000 C 10/27/17 58.0 0.18 0.33
HIG 171027C00058500 C 10/27/17 58.5 0.09 0.28
HIG 171027C00059000 C 10/27/17 59.0 0.05 0.20
HIG 171027C00059500 C 10/27/17 59.5 0.05 0.17
HIG 171027C00060000 C 10/27/17 60.0 0.00 0.15
HIG 171027C00061000 C 10/27/17 61.0 0.00 0.11
HIG 171027C00061500 C 10/27/17 61.5 0.00 0.11
HIG 171027C00062000 C 10/27/17 62.0 0.00 0.08
HIG 171027P00045000 P 10/27/17 45.0 0.03 0.15
HIG 171027P00046000 P 10/27/17 46.0 0.06 0.17
HIG 171027P00046500 P 10/27/17 46.5 0.07 0.18
HIG 171027P00047000 P 10/27/17 47.0 0.08 0.20
HIG 171027P00047500 P 10/27/17 47.5 0.09 0.21
HIG 171027P00048000 P 10/27/17 48.0 0.11 0.23
HIG 171027P00048500 P 10/27/17 48.5 0.13 0.26
HIG 171027P00049000 P 10/27/17 49.0 0.14 0.28
HIG 171027P00049500 P 10/27/17 49.5 0.17 0.32
HIG 171027P00050000 P 10/27/17 50.0 0.20 0.35
HIG 171027P00050500 P 10/27/17 50.5 0.24 0.51
HIG 171027P00051000 P 10/27/17 51.0 0.30 0.48
HIG 171027P00051500 P 10/27/17 51.5 0.35 0.57
HIG 171027P00052000 P 10/27/17 52.0 0.39 0.65
HIG 171027P00052500 P 10/27/17 52.5 0.56 0.98
HIG 171027P00053000 P 10/27/17 53.0 0.69 0.88
HIG 171027P00053500 P 10/27/17 53.5 0.76 1.08
HIG 171027P00054000 P 10/27/17 54.0 1.01 1.26
HIG 171027P00054500 P 10/27/17 54.5 1.23 1.47
HIG 171027P00055000 P 10/27/17 55.0 1.40 2.00
HIG 171027P00055500 P 10/27/17 55.5 1.71 2.07
HIG 171027P00056000 P 10/27/17 56.0 1.98 2.32
HIG 171027P00056500 P 10/27/17 56.5 2.35 2.76
HIG 171027P00057000 P 10/27/17 57.0 2.74 3.10
HIG 171027P00057500 P 10/27/17 57.5 3.10 3.55
HIG 171027P00058000 P 10/27/17 58.0 3.40 4.10
HIG 171027P00058500 P 10/27/17 58.5 4.00 4.35
HIG 171027P00059000 P 10/27/17 59.0 4.25 4.85
HIG 171027P00059500 P 10/27/17 59.5 4.90 6.65
HIG 171027P00060000 P 10/27/17 60.0 5.35 6.00
HIG 171027P00061000 P 10/27/17 61.0 6.15 7.00
HIG 171027P00061500 P 10/27/17 61.5 6.95 7.40
HIG 171027P00062000 P 10/27/17 62.0 7.45 7.85
HIG 171103C00048000 C 11/03/17 48.0 6.30 7.10
HIG 171103C00048500 C 11/03/17 48.5 5.95 6.90
HIG 171103C00049000 C 11/03/17 49.0 5.65 6.25
HIG 171103C00049500 C 11/03/17 49.5 5.10 5.50
HIG 171103C00050000 C 11/03/17 50.0 4.75 5.15
HIG 171103C00050500 C 11/03/17 50.5 4.30 4.55
HIG 171103C00051000 C 11/03/17 51.0 3.85 4.65
HIG 171103C00051500 C 11/03/17 51.5 3.25 4.15
HIG 171103C00052000 C 11/03/17 52.0 3.05 3.35
HIG 171103C00052500 C 11/03/17 52.5 2.67 3.10
HIG 171103C00053000 C 11/03/17 53.0 2.31 2.46
HIG 171103C00053500 C 11/03/17 53.5 2.00 2.20
HIG 171103C00054000 C 11/03/17 54.0 1.66 1.86
HIG 171103C00054500 C 11/03/17 54.5 1.38 1.61
HIG 171103C00055000 C 11/03/17 55.0 1.15 1.34
HIG 171103C00055500 C 11/03/17 55.5 0.92 1.12
HIG 171103C00056000 C 11/03/17 56.0 0.73 0.93
HIG 171103C00056500 C 11/03/17 56.5 0.58 0.75
HIG 171103C00057000 C 11/03/17 57.0 0.45 0.61
HIG 171103C00057500 C 11/03/17 57.5 0.35 0.45
HIG 171103C00058000 C 11/03/17 58.0 0.26 0.37
HIG 171103C00058500 C 11/03/17 58.5 0.20 0.29
HIG 171103C00059000 C 11/03/17 59.0 0.14 0.27
HIG 171103C00059500 C 11/03/17 59.5 0.10 0.20
HIG 171103C00060000 C 11/03/17 60.0 0.07 0.16
HIG 171103C00060500 C 11/03/17 60.5 0.05 0.16
HIG 171103C00061000 C 11/03/17 61.0 0.03 0.13
HIG 171103C00061500 C 11/03/17 61.5 0.02 0.08
HIG 171103C00062000 C 11/03/17 62.0 0.01 0.07
HIG 171103P00048000 P 11/03/17 48.0 0.14 0.26
HIG 171103P00048500 P 11/03/17 48.5 0.16 0.28
HIG 171103P00049000 P 11/03/17 49.0 0.20 0.31
HIG 171103P00049500 P 11/03/17 49.5 0.23 0.35
HIG 171103P00050000 P 11/03/17 50.0 0.29 0.40
HIG 171103P00050500 P 11/03/17 50.5 0.34 0.45
HIG 171103P00051000 P 11/03/17 51.0 0.39 0.53
HIG 171103P00051500 P 11/03/17 51.5 0.47 0.60
HIG 171103P00052000 P 11/03/17 52.0 0.56 0.73
HIG 171103P00052500 P 11/03/17 52.5 0.68 0.83
HIG 171103P00053000 P 11/03/17 53.0 0.80 0.96
HIG 171103P00053500 P 11/03/17 53.5 0.97 1.11
HIG 171103P00054000 P 11/03/17 54.0 1.15 1.30
HIG 171103P00054500 P 11/03/17 54.5 1.37 1.54
HIG 171103P00055000 P 11/03/17 55.0 1.60 1.84
HIG 171103P00055500 P 11/03/17 55.5 1.88 2.09
HIG 171103P00056000 P 11/03/17 56.0 2.17 2.45
HIG 171103P00056500 P 11/03/17 56.5 2.49 2.79
HIG 171103P00057000 P 11/03/17 57.0 2.78 3.10
HIG 171103P00057500 P 11/03/17 57.5 3.25 3.60
HIG 171103P00058000 P 11/03/17 58.0 3.70 3.95
HIG 171103P00058500 P 11/03/17 58.5 4.10 4.45
HIG 171103P00059000 P 11/03/17 59.0 4.55 5.10
HIG 171103P00059500 P 11/03/17 59.5 4.85 5.35
HIG 171103P00060000 P 11/03/17 60.0 5.15 6.15
HIG 171103P00060500 P 11/03/17 60.5 5.95 7.50
HIG 171103P00061000 P 11/03/17 61.0 6.45 7.75
HIG 171103P00061500 P 11/03/17 61.5 6.95 8.15
HIG 171103P00062000 P 11/03/17 62.0 7.45 7.75
HIG 171117C00045000 C 11/17/17 45.0 9.55 10.00
HIG 171117C00050000 C 11/17/17 50.0 4.90 5.15
HIG 171117C00055000 C 11/17/17 55.0 1.34 1.48
HIG 171117C00060000 C 11/17/17 60.0 0.13 0.20
HIG 171117C00065000 C 11/17/17 65.0 0.00 0.05
HIG 171117C00070000 C 11/17/17 70.0 0.00 0.04
HIG 171117C00075000 C 11/17/17 75.0 0.00 0.03
HIG 171117C00080000 C 11/17/17 80.0 0.00 0.03
HIG 171117P00045000 P 11/17/17 45.0 0.11 0.18
HIG 171117P00050000 P 11/17/17 50.0 0.40 0.49
HIG 171117P00055000 P 11/17/17 55.0 1.79 1.97
HIG 171117P00060000 P 11/17/17 60.0 5.50 5.75
HIG 171117P00065000 P 11/17/17 65.0 10.25 10.75
HIG 171117P00070000 P 11/17/17 70.0 14.85 16.10
HIG 171117P00075000 P 11/17/17 75.0 20.30 21.10
HIG 171117P00080000 P 11/17/17 80.0 25.30 25.75
HIG 171215C00032000 C 12/15/17 32.0 22.40 22.95
HIG 171215C00033000 C 12/15/17 33.0 21.35 23.60
HIG 171215C00034000 C 12/15/17 34.0 20.30 22.60
HIG 171215C00035000 C 12/15/17 35.0 19.35 21.45
HIG 171215C00036000 C 12/15/17 36.0 18.40 20.60
HIG 171215C00037000 C 12/15/17 37.0 17.50 19.45
HIG 171215C00038000 C 12/15/17 38.0 16.50 16.75
HIG 171215C00039000 C 12/15/17 39.0 15.35 17.35
HIG 171215C00040000 C 12/15/17 40.0 14.45 15.90
HIG 171215C00041000 C 12/15/17 41.0 13.45 15.40
HIG 171215C00042000 C 12/15/17 42.0 12.50 14.00
HIG 171215C00043000 C 12/15/17 43.0 11.45 12.15
HIG 171215C00044000 C 12/15/17 44.0 10.60 11.25
HIG 171215C00045000 C 12/15/17 45.0 9.65 10.05
HIG 171215C00046000 C 12/15/17 46.0 8.60 9.50
HIG 171215C00047000 C 12/15/17 47.0 7.75 8.05
HIG 171215C00048000 C 12/15/17 48.0 6.80 7.05
HIG 171215C00049000 C 12/15/17 49.0 5.90 6.15
HIG 171215C00050000 C 12/15/17 50.0 5.05 5.30
HIG 171215C00055000 C 12/15/17 55.0 1.58 1.79
HIG 171215C00060000 C 12/15/17 60.0 0.22 0.32
HIG 171215C00065000 C 12/15/17 65.0 0.00 0.09
HIG 171215C00070000 C 12/15/17 70.0 0.00 0.06
HIG 171215P00032000 P 12/15/17 32.0 0.00 0.09
HIG 171215P00033000 P 12/15/17 33.0 0.00 0.14
HIG 171215P00034000 P 12/15/17 34.0 0.00 0.09
HIG 171215P00035000 P 12/15/17 35.0 0.00 0.10
HIG 171215P00036000 P 12/15/17 36.0 0.04 0.10
HIG 171215P00037000 P 12/15/17 37.0 0.04 0.12
HIG 171215P00038000 P 12/15/17 38.0 0.05 0.12
HIG 171215P00039000 P 12/15/17 39.0 0.06 0.13
HIG 171215P00040000 P 12/15/17 40.0 0.07 0.15
HIG 171215P00041000 P 12/15/17 41.0 0.08 0.17
HIG 171215P00042000 P 12/15/17 42.0 0.10 0.18
HIG 171215P00043000 P 12/15/17 43.0 0.12 0.20
HIG 171215P00044000 P 12/15/17 44.0 0.15 0.23
HIG 171215P00045000 P 12/15/17 45.0 0.18 0.27
HIG 171215P00046000 P 12/15/17 46.0 0.22 0.31
HIG 171215P00047000 P 12/15/17 47.0 0.29 0.38
HIG 171215P00048000 P 12/15/17 48.0 0.35 0.46
HIG 171215P00049000 P 12/15/17 49.0 0.48 0.53
HIG 171215P00050000 P 12/15/17 50.0 0.60 0.72
HIG 171215P00055000 P 12/15/17 55.0 2.16 2.30
HIG 171215P00060000 P 12/15/17 60.0 5.75 6.05
HIG 171215P00065000 P 12/15/17 65.0 10.50 11.05
HIG 171215P00070000 P 12/15/17 70.0 15.40 16.15
HIG 180119C00020000 C 01/19/18 20.0 34.20 35.00
HIG 180119C00023000 C 01/19/18 23.0 31.35 33.75
HIG 180119C00025000 C 01/19/18 25.0 29.35 31.45
HIG 180119C00028000 C 01/19/18 28.0 26.05 28.30
HIG 180119C00029000 C 01/19/18 29.0 25.40 27.80
HIG 180119C00030000 C 01/19/18 30.0 24.40 26.65
HIG 180119C00031000 C 01/19/18 31.0 23.45 25.75
HIG 180119C00032000 C 01/19/18 32.0 22.45 24.50
HIG 180119C00033000 C 01/19/18 33.0 21.40 22.35
HIG 180119C00034000 C 01/19/18 34.0 20.40 22.50
HIG 180119C00035000 C 01/19/18 35.0 19.45 19.90
HIG 180119C00036000 C 01/19/18 36.0 18.35 20.20
HIG 180119C00037000 C 01/19/18 37.0 17.40 19.15
HIG 180119C00038000 C 01/19/18 38.0 16.50 17.00
HIG 180119C00039000 C 01/19/18 39.0 15.45 17.15
HIG 180119C00040000 C 01/19/18 40.0 14.55 15.15
HIG 180119C00041000 C 01/19/18 41.0 13.50 14.90
HIG 180119C00042000 C 01/19/18 42.0 12.55 13.40
HIG 180119C00043000 C 01/19/18 43.0 11.60 11.90
HIG 180119C00044000 C 01/19/18 44.0 10.55 11.25
HIG 180119C00045000 C 01/19/18 45.0 9.70 10.05
HIG 180119C00046000 C 01/19/18 46.0 8.75 9.05
HIG 180119C00047000 C 01/19/18 47.0 7.85 8.05
HIG 180119C00048000 C 01/19/18 48.0 6.95 7.20
HIG 180119C00049000 C 01/19/18 49.0 6.10 6.35
HIG 180119C00050000 C 01/19/18 50.0 5.25 5.50
HIG 180119C00055000 C 01/19/18 55.0 1.93 2.08
HIG 180119C00060000 C 01/19/18 60.0 0.36 0.50
HIG 180119C00065000 C 01/19/18 65.0 0.03 0.13
HIG 180119C00070000 C 01/19/18 70.0 0.00 0.08
HIG 180119C00075000 C 01/19/18 75.0 0.00 0.06
HIG 180119C00080000 C 01/19/18 80.0 0.00 0.06
HIG 180119P00020000 P 01/19/18 20.0 0.00 0.05
HIG 180119P00023000 P 01/19/18 23.0 0.00 0.05
HIG 180119P00025000 P 01/19/18 25.0 0.00 0.05
HIG 180119P00028000 P 01/19/18 28.0 0.00 0.07
HIG 180119P00029000 P 01/19/18 29.0 0.00 0.10
HIG 180119P00030000 P 01/19/18 30.0 0.00 0.12
HIG 180119P00031000 P 01/19/18 31.0 0.02 0.17
HIG 180119P00032000 P 01/19/18 32.0 0.04 0.12
HIG 180119P00033000 P 01/19/18 33.0 0.02 0.11
HIG 180119P00034000 P 01/19/18 34.0 0.05 0.11
HIG 180119P00035000 P 01/19/18 35.0 0.09 0.13
HIG 180119P00036000 P 01/19/18 36.0 0.04 0.15
HIG 180119P00037000 P 01/19/18 37.0 0.08 0.16
HIG 180119P00038000 P 01/19/18 38.0 0.08 0.19
HIG 180119P00039000 P 01/19/18 39.0 0.15 0.20
HIG 180119P00040000 P 01/19/18 40.0 0.11 0.21
HIG 180119P00041000 P 01/19/18 41.0 0.14 0.24
HIG 180119P00042000 P 01/19/18 42.0 0.16 0.29
HIG 180119P00043000 P 01/19/18 43.0 0.25 0.32
HIG 180119P00044000 P 01/19/18 44.0 0.24 0.35
HIG 180119P00045000 P 01/19/18 45.0 0.34 0.42
HIG 180119P00046000 P 01/19/18 46.0 0.36 0.46
HIG 180119P00047000 P 01/19/18 47.0 0.44 0.55
HIG 180119P00048000 P 01/19/18 48.0 0.52 0.67
HIG 180119P00049000 P 01/19/18 49.0 0.67 0.78
HIG 180119P00050000 P 01/19/18 50.0 0.84 0.95
HIG 180119P00055000 P 01/19/18 55.0 2.47 2.59
HIG 180119P00060000 P 01/19/18 60.0 5.85 6.20
HIG 180119P00065000 P 01/19/18 65.0 10.50 11.55
HIG 180119P00070000 P 01/19/18 70.0 15.40 17.60
HIG 180119P00075000 P 01/19/18 75.0 20.20 23.00
HIG 180119P00080000 P 01/19/18 80.0 25.30 26.30
HIG 180316C00030000 C 03/16/18 30.0 24.20 25.50
HIG 180316C00035000 C 03/16/18 35.0 17.95 22.00
HIG 180316C00040000 C 03/16/18 40.0 13.75 16.45
HIG 180316C00045000 C 03/16/18 45.0 9.75 10.30
HIG 180316C00050000 C 03/16/18 50.0 5.75 6.00
HIG 180316C00055000 C 03/16/18 55.0 2.54 2.71
HIG 180316C00060000 C 03/16/18 60.0 0.77 0.90
HIG 180316C00065000 C 03/16/18 65.0 0.15 0.27
HIG 180316C00070000 C 03/16/18 70.0 0.00 0.11
HIG 180316C00075000 C 03/16/18 75.0 0.00 0.08
HIG 180316C00080000 C 03/16/18 80.0 0.00 0.07
HIG 180316P00030000 P 03/16/18 30.0 0.07 0.13
HIG 180316P00035000 P 03/16/18 35.0 0.14 0.26
HIG 180316P00040000 P 03/16/18 40.0 0.27 0.36
HIG 180316P00045000 P 03/16/18 45.0 0.54 0.67
HIG 180316P00050000 P 03/16/18 50.0 1.30 1.45
HIG 180316P00055000 P 03/16/18 55.0 3.10 3.25
HIG 180316P00060000 P 03/16/18 60.0 6.20 6.60
HIG 180316P00065000 P 03/16/18 65.0 10.00 13.20
HIG 180316P00070000 P 03/16/18 70.0 14.60 17.40
HIG 180316P00075000 P 03/16/18 75.0 18.40 22.80
HIG 180316P00080000 P 03/16/18 80.0 24.55 26.45
HIG 190118C00025000 C 01/18/19 25.0 28.20 30.40
HIG 190118C00028000 C 01/18/19 28.0 24.20 28.85
HIG 190118C00030000 C 01/18/19 30.0 23.60 26.60
HIG 190118C00033000 C 01/18/19 33.0 19.30 24.00
HIG 190118C00035000 C 01/18/19 35.0 17.70 21.95
HIG 190118C00038000 C 01/18/19 38.0 16.25 18.15
HIG 190118C00040000 C 01/18/19 40.0 14.95 15.55
HIG 190118C00043000 C 01/18/19 43.0 12.20 13.00
HIG 190118C00045000 C 01/18/19 45.0 10.70 11.40
HIG 190118C00047000 C 01/18/19 47.0 9.15 9.95
HIG 190118C00050000 C 01/18/19 50.0 7.15 7.75
HIG 190118C00055000 C 01/18/19 55.0 4.35 4.75
HIG 190118C00060000 C 01/18/19 60.0 2.27 2.73
HIG 190118C00065000 C 01/18/19 65.0 0.94 1.40
HIG 190118C00070000 C 01/18/19 70.0 0.36 0.83
HIG 190118P00025000 P 01/18/19 25.0 0.23 0.54
HIG 190118P00028000 P 01/18/19 28.0 0.24 0.66
HIG 190118P00030000 P 01/18/19 30.0 0.37 0.74
HIG 190118P00033000 P 01/18/19 33.0 0.49 0.92
HIG 190118P00035000 P 01/18/19 35.0 0.62 1.09
HIG 190118P00038000 P 01/18/19 38.0 0.83 1.37
HIG 190118P00040000 P 01/18/19 40.0 1.01 1.33
HIG 190118P00043000 P 01/18/19 43.0 1.42 1.72
HIG 190118P00045000 P 01/18/19 45.0 1.77 2.16
HIG 190118P00047000 P 01/18/19 47.0 2.21 2.55
HIG 190118P00050000 P 01/18/19 50.0 3.00 3.40
HIG 190118P00055000 P 01/18/19 55.0 4.90 5.45
HIG 190118P00060000 P 01/18/19 60.0 7.75 8.45
HIG 190118P00065000 P 01/18/19 65.0 11.25 12.10
HIG 190118P00070000 P 01/18/19 70.0 15.40 16.65

OPRA data is delayed 15 minutes.