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 (2014-11-14)Premium Content

Hartford Financial Services Group Inc (HIG)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIG 141220C00020000 C 12/20/14 20.0 21.45 22.30
HIG 141220C00021000 C 12/20/14 21.0 20.45 21.30
HIG 141220C00023000 C 12/20/14 23.0 17.90 19.30
HIG 141220C00024000 C 12/20/14 24.0 16.90 18.30
HIG 141220C00025000 C 12/20/14 25.0 16.45 17.30
HIG 141220C00026000 C 12/20/14 26.0 15.45 16.30
HIG 141220C00027000 C 12/20/14 27.0 14.45 15.05
HIG 141220C00028000 C 12/20/14 28.0 13.45 14.45
HIG 141220C00029000 C 12/20/14 29.0 11.90 13.30
HIG 141220C00030000 C 12/20/14 30.0 10.90 12.30
HIG 141220C00031000 C 12/20/14 31.0 9.30 12.95
HIG 141220C00031500 C 12/20/14 31.5 8.80 12.45
HIG 141220C00032000 C 12/20/14 32.0 9.45 11.70
HIG 141220C00032500 C 12/20/14 32.5 8.95 9.50
HIG 141220C00033000 C 12/20/14 33.0 8.45 9.00
HIG 141220C00033500 C 12/20/14 33.5 7.95 8.50
HIG 141220C00034000 C 12/20/14 34.0 7.45 8.00
HIG 141220C00034500 C 12/20/14 34.5 6.95 7.50
HIG 141220C00035000 C 12/20/14 35.0 6.45 7.05
HIG 141220C00035500 C 12/20/14 35.5 5.95 6.50
HIG 141220C00036000 C 12/20/14 36.0 5.45 6.00
HIG 141220C00036500 C 12/20/14 36.5 4.95 5.50
HIG 141220C00037000 C 12/20/14 37.0 4.45 5.00
HIG 141220C00037500 C 12/20/14 37.5 3.90 4.50
HIG 141220C00038000 C 12/20/14 38.0 3.40 4.00
HIG 141220C00038500 C 12/20/14 38.5 2.74 3.50
HIG 141220C00039000 C 12/20/14 39.0 2.16 3.10
HIG 141220C00039500 C 12/20/14 39.5 1.79 2.58
HIG 141220C00040000 C 12/20/14 40.0 1.50 1.99
HIG 141220C00040500 C 12/20/14 40.5 0.82 1.50
HIG 141220C00041000 C 12/20/14 41.0 0.67 1.02
HIG 141220C00041500 C 12/20/14 41.5 0.26 0.54
HIG 141220C00042000 C 12/20/14 42.0 0.06 0.18
HIG 141220C00042500 C 12/20/14 42.5 0.02 0.06
HIG 141220C00043000 C 12/20/14 43.0 0.00 0.09
HIG 141220C00043500 C 12/20/14 43.5 0.00 0.08
HIG 141220C00044000 C 12/20/14 44.0 0.00 0.08
HIG 141220C00044500 C 12/20/14 44.5 0.00 0.07
HIG 141220C00045000 C 12/20/14 45.0 0.00 0.05
HIG 141220C00045500 C 12/20/14 45.5 0.00 0.04
HIG 141220C00046000 C 12/20/14 46.0 0.00 0.03
HIG 141220C00046500 C 12/20/14 46.5 0.00 0.03
HIG 141220C00047000 C 12/20/14 47.0 0.00 0.03
HIG 141220C00047500 C 12/20/14 47.5 0.00 0.03
HIG 141220C00048000 C 12/20/14 48.0 0.00 0.03
HIG 141220C00048500 C 12/20/14 48.5 0.00 0.03
HIG 141220C00049000 C 12/20/14 49.0 0.00 0.03
HIG 141220C00049500 C 12/20/14 49.5 0.00 0.03
HIG 141220C00050000 C 12/20/14 50.0 0.00 0.03
HIG 141220P00020000 P 12/20/14 20.0 0.00 0.03
HIG 141220P00021000 P 12/20/14 21.0 0.00 0.03
HIG 141220P00023000 P 12/20/14 23.0 0.00 0.03
HIG 141220P00024000 P 12/20/14 24.0 0.00 0.03
HIG 141220P00025000 P 12/20/14 25.0 0.00 0.03
HIG 141220P00026000 P 12/20/14 26.0 0.00 0.03
HIG 141220P00027000 P 12/20/14 27.0 0.00 0.01
HIG 141220P00028000 P 12/20/14 28.0 0.00 0.03
HIG 141220P00029000 P 12/20/14 29.0 0.00 0.03
HIG 141220P00030000 P 12/20/14 30.0 0.00 0.03
HIG 141220P00031000 P 12/20/14 31.0 0.00 0.03
HIG 141220P00031500 P 12/20/14 31.5 0.00 0.03
HIG 141220P00032000 P 12/20/14 32.0 0.00 0.08
HIG 141220P00032500 P 12/20/14 32.5 0.00 0.03
HIG 141220P00033000 P 12/20/14 33.0 0.00 0.07
HIG 141220P00033500 P 12/20/14 33.5 0.00 0.03
HIG 141220P00034000 P 12/20/14 34.0 0.00 0.01
HIG 141220P00034500 P 12/20/14 34.5 0.00 0.03
HIG 141220P00035000 P 12/20/14 35.0 0.00 0.03
HIG 141220P00035500 P 12/20/14 35.5 0.00 0.04
HIG 141220P00036000 P 12/20/14 36.0 0.00 0.04
HIG 141220P00036500 P 12/20/14 36.5 0.00 0.03
HIG 141220P00037000 P 12/20/14 37.0 0.00 0.04
HIG 141220P00037500 P 12/20/14 37.5 0.00 0.06
HIG 141220P00038000 P 12/20/14 38.0 0.00 0.09
HIG 141220P00038500 P 12/20/14 38.5 0.00 0.15
HIG 141220P00039000 P 12/20/14 39.0 0.00 0.14
HIG 141220P00039500 P 12/20/14 39.5 0.00 0.14
HIG 141220P00040000 P 12/20/14 40.0 0.00 0.20
HIG 141220P00040500 P 12/20/14 40.5 0.02 0.14
HIG 141220P00041000 P 12/20/14 41.0 0.02 0.08
HIG 141220P00041500 P 12/20/14 41.5 0.05 0.13
HIG 141220P00042000 P 12/20/14 42.0 0.19 0.48
HIG 141220P00042500 P 12/20/14 42.5 0.47 0.94
HIG 141220P00043000 P 12/20/14 43.0 1.00 1.42
HIG 141220P00043500 P 12/20/14 43.5 1.53 1.95
HIG 141220P00044000 P 12/20/14 44.0 1.97 2.45
HIG 141220P00044500 P 12/20/14 44.5 2.47 2.95
HIG 141220P00045000 P 12/20/14 45.0 3.00 3.45
HIG 141220P00045500 P 12/20/14 45.5 3.50 3.95
HIG 141220P00046000 P 12/20/14 46.0 3.95 4.45
HIG 141220P00046500 P 12/20/14 46.5 4.50 4.95
HIG 141220P00047000 P 12/20/14 47.0 5.00 5.45
HIG 141220P00047500 P 12/20/14 47.5 5.50 6.10
HIG 141220P00048000 P 12/20/14 48.0 6.00 6.55
HIG 141220P00048500 P 12/20/14 48.5 6.50 7.05
HIG 141220P00049000 P 12/20/14 49.0 7.00 7.55
HIG 141220P00049500 P 12/20/14 49.5 7.50 8.05
HIG 141220P00050000 P 12/20/14 50.0 8.00 8.55
HIG 141226C00029000 C 12/26/14 29.0 12.40 13.45
HIG 141226C00030000 C 12/26/14 30.0 11.35 12.05
HIG 141226C00031000 C 12/26/14 31.0 9.90 11.30
HIG 141226C00032000 C 12/26/14 32.0 9.35 10.05
HIG 141226C00032500 C 12/26/14 32.5 8.85 9.55
HIG 141226C00033000 C 12/26/14 33.0 8.35 9.30
HIG 141226C00033500 C 12/26/14 33.5 7.85 8.80
HIG 141226C00034000 C 12/26/14 34.0 7.35 8.05
HIG 141226C00034500 C 12/26/14 34.5 6.85 7.60
HIG 141226C00035000 C 12/26/14 35.0 6.30 7.35
HIG 141226C00035500 C 12/26/14 35.5 5.80 6.85
HIG 141226C00036000 C 12/26/14 36.0 5.30 6.05
HIG 141226C00036500 C 12/26/14 36.5 4.75 5.65
HIG 141226C00037000 C 12/26/14 37.0 4.25 5.35
HIG 141226C00037500 C 12/26/14 37.5 3.70 4.85
HIG 141226C00038000 C 12/26/14 38.0 3.25 4.15
HIG 141226C00038500 C 12/26/14 38.5 2.73 3.75
HIG 141226C00039000 C 12/26/14 39.0 2.27 3.35
HIG 141226C00039500 C 12/26/14 39.5 1.85 2.62
HIG 141226C00040000 C 12/26/14 40.0 1.42 2.14
HIG 141226C00040500 C 12/26/14 40.5 1.21 1.57
HIG 141226C00041000 C 12/26/14 41.0 0.79 1.15
HIG 141226C00041500 C 12/26/14 41.5 0.66 0.79
HIG 141226C00042000 C 12/26/14 42.0 0.35 0.47
HIG 141226C00042500 C 12/26/14 42.5 0.11 0.20
HIG 141226C00043000 C 12/26/14 43.0 0.01 0.16
HIG 141226C00043500 C 12/26/14 43.5 0.00 0.11
HIG 141226C00044000 C 12/26/14 44.0 0.00 0.09
HIG 141226C00044500 C 12/26/14 44.5 0.00 0.08
HIG 141226C00045000 C 12/26/14 45.0 0.00 0.07
HIG 141226C00045500 C 12/26/14 45.5 0.00 0.07
HIG 141226C00046000 C 12/26/14 46.0 0.00 0.07
HIG 141226C00046500 C 12/26/14 46.5 0.00 0.07
HIG 141226C00047000 C 12/26/14 47.0 0.00 0.06
HIG 141226C00047500 C 12/26/14 47.5 0.00 0.05
HIG 141226C00048000 C 12/26/14 48.0 0.00 0.04
HIG 141226C00048500 C 12/26/14 48.5 0.00 0.04
HIG 141226C00049000 C 12/26/14 49.0 0.00 0.04
HIG 141226C00049500 C 12/26/14 49.5 0.00 0.04
HIG 141226C00050000 C 12/26/14 50.0 0.00 0.03
HIG 141226P00029000 P 12/26/14 29.0 0.00 0.09
HIG 141226P00030000 P 12/26/14 30.0 0.00 0.08
HIG 141226P00031000 P 12/26/14 31.0 0.00 0.06
HIG 141226P00032000 P 12/26/14 32.0 0.00 0.14
HIG 141226P00032500 P 12/26/14 32.5 0.00 0.14
HIG 141226P00033000 P 12/26/14 33.0 0.00 0.14
HIG 141226P00033500 P 12/26/14 33.5 0.00 0.14
HIG 141226P00034000 P 12/26/14 34.0 0.00 0.08
HIG 141226P00034500 P 12/26/14 34.5 0.00 0.07
HIG 141226P00035000 P 12/26/14 35.0 0.00 0.09
HIG 141226P00035500 P 12/26/14 35.5 0.00 0.13
HIG 141226P00036000 P 12/26/14 36.0 0.00 0.14
HIG 141226P00036500 P 12/26/14 36.5 0.00 0.15
HIG 141226P00037000 P 12/26/14 37.0 0.00 0.14
HIG 141226P00037500 P 12/26/14 37.5 0.00 0.16
HIG 141226P00038000 P 12/26/14 38.0 0.00 0.23
HIG 141226P00038500 P 12/26/14 38.5 0.00 0.22
HIG 141226P00039000 P 12/26/14 39.0 0.01 0.15
HIG 141226P00039500 P 12/26/14 39.5 0.02 0.15
HIG 141226P00040000 P 12/26/14 40.0 0.06 0.15
HIG 141226P00040500 P 12/26/14 40.5 0.09 0.14
HIG 141226P00041000 P 12/26/14 41.0 0.14 0.23
HIG 141226P00041500 P 12/26/14 41.5 0.24 0.33
HIG 141226P00042000 P 12/26/14 42.0 0.36 0.67
HIG 141226P00042500 P 12/26/14 42.5 0.71 1.27
HIG 141226P00043000 P 12/26/14 43.0 1.07 1.80
HIG 141226P00043500 P 12/26/14 43.5 1.52 2.23
HIG 141226P00044000 P 12/26/14 44.0 1.94 2.70
HIG 141226P00044500 P 12/26/14 44.5 2.53 3.15
HIG 141226P00045000 P 12/26/14 45.0 3.00 3.70
HIG 141226P00045500 P 12/26/14 45.5 3.50 4.20
HIG 141226P00046000 P 12/26/14 46.0 4.00 4.70
HIG 141226P00046500 P 12/26/14 46.5 4.45 5.15
HIG 141226P00047000 P 12/26/14 47.0 5.00 5.65
HIG 141226P00047500 P 12/26/14 47.5 5.50 6.15
HIG 141226P00048000 P 12/26/14 48.0 5.85 6.65
HIG 141226P00048500 P 12/26/14 48.5 6.50 7.15
HIG 141226P00049000 P 12/26/14 49.0 6.95 7.60
HIG 141226P00049500 P 12/26/14 49.5 7.45 8.15
HIG 141226P00050000 P 12/26/14 50.0 8.00 8.55
HIG 150102C00030000 C 01/02/15 30.0 11.35 12.35
HIG 150102C00031000 C 01/02/15 31.0 10.30 12.70
HIG 150102C00032000 C 01/02/15 32.0 9.30 11.70
HIG 150102C00033000 C 01/02/15 33.0 8.30 10.70
HIG 150102C00033500 C 01/02/15 33.5 7.75 10.25
HIG 150102C00034000 C 01/02/15 34.0 7.25 8.10
HIG 150102C00034500 C 01/02/15 34.5 6.75 7.65
HIG 150102C00035000 C 01/02/15 35.0 6.25 7.55
HIG 150102C00035500 C 01/02/15 35.5 5.75 7.05
HIG 150102C00036000 C 01/02/15 36.0 5.25 6.30
HIG 150102C00036500 C 01/02/15 36.5 4.70 5.80
HIG 150102C00037000 C 01/02/15 37.0 4.20 5.10
HIG 150102C00037500 C 01/02/15 37.5 3.75 4.60
HIG 150102C00038000 C 01/02/15 38.0 3.30 4.10
HIG 150102C00038500 C 01/02/15 38.5 2.78 3.65
HIG 150102C00039000 C 01/02/15 39.0 2.30 3.10
HIG 150102C00039500 C 01/02/15 39.5 2.00 2.60
HIG 150102C00040000 C 01/02/15 40.0 1.80 2.15
HIG 150102C00040500 C 01/02/15 40.5 1.52 1.70
HIG 150102C00041000 C 01/02/15 41.0 1.19 1.29
HIG 150102C00041500 C 01/02/15 41.5 0.79 0.90
HIG 150102C00042000 C 01/02/15 42.0 0.44 0.76
HIG 150102C00042500 C 01/02/15 42.5 0.24 0.34
HIG 150102C00043000 C 01/02/15 43.0 0.11 0.20
HIG 150102C00043500 C 01/02/15 43.5 0.02 0.19
HIG 150102C00044000 C 01/02/15 44.0 0.00 0.20
HIG 150102C00044500 C 01/02/15 44.5 0.00 0.13
HIG 150102C00045000 C 01/02/15 45.0 0.00 0.10
HIG 150102C00045500 C 01/02/15 45.5 0.00 0.09
HIG 150102C00046000 C 01/02/15 46.0 0.00 0.08
HIG 150102C00046500 C 01/02/15 46.5 0.00 0.08
HIG 150102C00047000 C 01/02/15 47.0 0.00 0.08
HIG 150102C00047500 C 01/02/15 47.5 0.00 0.08
HIG 150102C00048000 C 01/02/15 48.0 0.00 0.08
HIG 150102C00048500 C 01/02/15 48.5 0.00 0.07
HIG 150102C00049000 C 01/02/15 49.0 0.00 0.07
HIG 150102C00049500 C 01/02/15 49.5 0.00 0.07
HIG 150102C00050000 C 01/02/15 50.0 0.00 0.05
HIG 150102P00030000 P 01/02/15 30.0 0.00 0.09
HIG 150102P00031000 P 01/02/15 31.0 0.00 0.14
HIG 150102P00032000 P 01/02/15 32.0 0.00 0.08
HIG 150102P00033000 P 01/02/15 33.0 0.00 0.10
HIG 150102P00033500 P 01/02/15 33.5 0.00 0.14
HIG 150102P00034000 P 01/02/15 34.0 0.00 0.17
HIG 150102P00034500 P 01/02/15 34.5 0.01 0.20
HIG 150102P00035000 P 01/02/15 35.0 0.01 0.19
HIG 150102P00035500 P 01/02/15 35.5 0.01 0.20
HIG 150102P00036000 P 01/02/15 36.0 0.01 0.23
HIG 150102P00036500 P 01/02/15 36.5 0.02 0.19
HIG 150102P00037000 P 01/02/15 37.0 0.01 0.30
HIG 150102P00037500 P 01/02/15 37.5 0.01 0.33
HIG 150102P00038000 P 01/02/15 38.0 0.01 0.25
HIG 150102P00038500 P 01/02/15 38.5 0.02 0.32
HIG 150102P00039000 P 01/02/15 39.0 0.06 0.22
HIG 150102P00039500 P 01/02/15 39.5 0.14 0.23
HIG 150102P00040000 P 01/02/15 40.0 0.16 0.37
HIG 150102P00040500 P 01/02/15 40.5 0.15 0.29
HIG 150102P00041000 P 01/02/15 41.0 0.28 0.43
HIG 150102P00041500 P 01/02/15 41.5 0.41 0.59
HIG 150102P00042000 P 01/02/15 42.0 0.59 0.77
HIG 150102P00042500 P 01/02/15 42.5 0.85 0.97
HIG 150102P00043000 P 01/02/15 43.0 1.11 1.70
HIG 150102P00043500 P 01/02/15 43.5 1.59 2.35
HIG 150102P00044000 P 01/02/15 44.0 2.04 2.78
HIG 150102P00044500 P 01/02/15 44.5 1.31 3.20
HIG 150102P00045000 P 01/02/15 45.0 3.05 3.70
HIG 150102P00045500 P 01/02/15 45.5 3.50 4.20
HIG 150102P00046000 P 01/02/15 46.0 3.80 4.70
HIG 150102P00046500 P 01/02/15 46.5 4.30 5.20
HIG 150102P00047000 P 01/02/15 47.0 4.85 5.70
HIG 150102P00047500 P 01/02/15 47.5 5.30 6.20
HIG 150102P00048000 P 01/02/15 48.0 5.80 6.70
HIG 150102P00048500 P 01/02/15 48.5 6.35 7.20
HIG 150102P00049000 P 01/02/15 49.0 6.90 7.65
HIG 150102P00049500 P 01/02/15 49.5 7.40 8.15
HIG 150102P00050000 P 01/02/15 50.0 7.65 8.65
HIG 150109C00030000 C 01/09/15 30.0 11.30 12.40
HIG 150109C00033000 C 01/09/15 33.0 8.20 9.65
HIG 150109C00034000 C 01/09/15 34.0 7.20 8.15
HIG 150109C00034500 C 01/09/15 34.5 6.70 7.65
HIG 150109C00035000 C 01/09/15 35.0 6.20 7.15
HIG 150109C00035500 C 01/09/15 35.5 5.70 6.65
HIG 150109C00036000 C 01/09/15 36.0 5.20 6.15
HIG 150109C00036500 C 01/09/15 36.5 4.75 5.70
HIG 150109C00037000 C 01/09/15 37.0 4.25 5.40
HIG 150109C00037500 C 01/09/15 37.5 3.75 4.90
HIG 150109C00038000 C 01/09/15 38.0 3.30 4.20
HIG 150109C00038500 C 01/09/15 38.5 2.82 3.65
HIG 150109C00039000 C 01/09/15 39.0 2.35 3.15
HIG 150109C00039500 C 01/09/15 39.5 2.32 2.70
HIG 150109C00040000 C 01/09/15 40.0 1.89 2.22
HIG 150109C00040500 C 01/09/15 40.5 1.72 1.83
HIG 150109C00041000 C 01/09/15 41.0 1.33 1.44
HIG 150109C00041500 C 01/09/15 41.5 0.98 1.07
HIG 150109C00042000 C 01/09/15 42.0 0.66 0.78
HIG 150109C00042500 C 01/09/15 42.5 0.45 0.53
HIG 150109C00043000 C 01/09/15 43.0 0.27 0.33
HIG 150109C00043500 C 01/09/15 43.5 0.03 0.22
HIG 150109C00044000 C 01/09/15 44.0 0.02 0.17
HIG 150109C00044500 C 01/09/15 44.5 0.00 0.23
HIG 150109C00045000 C 01/09/15 45.0 0.00 0.16
HIG 150109C00045500 C 01/09/15 45.5 0.00 0.10
HIG 150109C00046000 C 01/09/15 46.0 0.00 0.11
HIG 150109C00046500 C 01/09/15 46.5 0.00 0.09
HIG 150109C00047000 C 01/09/15 47.0 0.00 0.09
HIG 150109C00047500 C 01/09/15 47.5 0.00 0.08
HIG 150109C00048000 C 01/09/15 48.0 0.00 0.08
HIG 150109C00048500 C 01/09/15 48.5 0.00 0.07
HIG 150109C00049000 C 01/09/15 49.0 0.00 0.07
HIG 150109C00049500 C 01/09/15 49.5 0.00 0.08
HIG 150109C00050000 C 01/09/15 50.0 0.00 0.07
HIG 150109P00030000 P 01/09/15 30.0 0.00 0.07
HIG 150109P00033000 P 01/09/15 33.0 0.01 0.14
HIG 150109P00034000 P 01/09/15 34.0 0.02 0.17
HIG 150109P00034500 P 01/09/15 34.5 0.02 0.18
HIG 150109P00035000 P 01/09/15 35.0 0.02 0.19
HIG 150109P00035500 P 01/09/15 35.5 0.03 0.20
HIG 150109P00036000 P 01/09/15 36.0 0.04 0.23
HIG 150109P00036500 P 01/09/15 36.5 0.04 0.26
HIG 150109P00037000 P 01/09/15 37.0 0.04 0.27
HIG 150109P00037500 P 01/09/15 37.5 0.04 0.32
HIG 150109P00038000 P 01/09/15 38.0 0.05 0.23
HIG 150109P00038500 P 01/09/15 38.5 0.09 0.25
HIG 150109P00039000 P 01/09/15 39.0 0.11 0.24
HIG 150109P00039500 P 01/09/15 39.5 0.20 0.28
HIG 150109P00040000 P 01/09/15 40.0 0.26 0.35
HIG 150109P00040500 P 01/09/15 40.5 0.33 0.48
HIG 150109P00041000 P 01/09/15 41.0 0.44 0.66
HIG 150109P00041500 P 01/09/15 41.5 0.58 0.65
HIG 150109P00042000 P 01/09/15 42.0 0.76 0.96
HIG 150109P00042500 P 01/09/15 42.5 1.01 1.27
HIG 150109P00043000 P 01/09/15 43.0 1.02 1.77
HIG 150109P00043500 P 01/09/15 43.5 1.68 2.27
HIG 150109P00044000 P 01/09/15 44.0 2.08 2.90
HIG 150109P00044500 P 01/09/15 44.5 2.41 3.30
HIG 150109P00045000 P 01/09/15 45.0 2.72 3.80
HIG 150109P00045500 P 01/09/15 45.5 3.50 4.25
HIG 150109P00046000 P 01/09/15 46.0 3.75 4.70
HIG 150109P00046500 P 01/09/15 46.5 4.50 5.20
HIG 150109P00047000 P 01/09/15 47.0 5.00 5.70
HIG 150109P00047500 P 01/09/15 47.5 5.50 6.20
HIG 150109P00048000 P 01/09/15 48.0 5.95 6.70
HIG 150109P00048500 P 01/09/15 48.5 6.45 7.20
HIG 150109P00049000 P 01/09/15 49.0 6.90 7.70
HIG 150109P00049500 P 01/09/15 49.5 7.40 8.20
HIG 150109P00050000 P 01/09/15 50.0 7.75 8.70
HIG 150117C00013000 C 01/17/15 13.0 28.30 29.60
HIG 150117C00015000 C 01/17/15 15.0 26.30 27.15
HIG 150117C00018000 C 01/17/15 18.0 23.30 24.15
HIG 150117C00019000 C 01/17/15 19.0 21.75 23.55
HIG 150117C00020000 C 01/17/15 20.0 21.30 22.45
HIG 150117C00021000 C 01/17/15 21.0 19.80 21.50
HIG 150117C00022000 C 01/17/15 22.0 19.30 20.35
HIG 150117C00024000 C 01/17/15 24.0 16.85 18.35
HIG 150117C00025000 C 01/17/15 25.0 16.30 17.40
HIG 150117C00026000 C 01/17/15 26.0 15.30 16.40
HIG 150117C00027000 C 01/17/15 27.0 14.30 15.40
HIG 150117C00028000 C 01/17/15 28.0 13.25 14.20
HIG 150117C00029000 C 01/17/15 29.0 12.25 13.60
HIG 150117C00030000 C 01/17/15 30.0 11.25 12.05
HIG 150117C00031000 C 01/17/15 31.0 10.25 11.40
HIG 150117C00032000 C 01/17/15 32.0 9.25 10.25
HIG 150117C00033000 C 01/17/15 33.0 8.20 9.15
HIG 150117C00034000 C 01/17/15 34.0 7.20 8.25
HIG 150117C00035000 C 01/17/15 35.0 6.20 7.10
HIG 150117C00036000 C 01/17/15 36.0 5.25 6.10
HIG 150117C00037000 C 01/17/15 37.0 4.30 5.30
HIG 150117C00038000 C 01/17/15 38.0 3.95 4.15
HIG 150117C00039000 C 01/17/15 39.0 3.00 3.20
HIG 150117C00040000 C 01/17/15 40.0 2.02 2.33
HIG 150117C00041000 C 01/17/15 41.0 1.32 1.61
HIG 150117C00042000 C 01/17/15 42.0 0.80 0.90
HIG 150117C00043000 C 01/17/15 43.0 0.37 0.49
HIG 150117C00044000 C 01/17/15 44.0 0.05 0.23
HIG 150117C00045000 C 01/17/15 45.0 0.01 0.13
HIG 150117C00046000 C 01/17/15 46.0 0.00 0.10
HIG 150117C00047000 C 01/17/15 47.0 0.00 0.11
HIG 150117C00048000 C 01/17/15 48.0 0.00 0.09
HIG 150117C00049000 C 01/17/15 49.0 0.00 0.09
HIG 150117C00050000 C 01/17/15 50.0 0.00 0.08
HIG 150117P00013000 P 01/17/15 13.0 0.01 0.03
HIG 150117P00015000 P 01/17/15 15.0 0.00 0.04
HIG 150117P00018000 P 01/17/15 18.0 0.00 0.04
HIG 150117P00019000 P 01/17/15 19.0 0.00 0.04
HIG 150117P00020000 P 01/17/15 20.0 0.00 0.04
HIG 150117P00021000 P 01/17/15 21.0 0.00 0.09
HIG 150117P00022000 P 01/17/15 22.0 0.00 0.09
HIG 150117P00024000 P 01/17/15 24.0 0.00 0.09
HIG 150117P00025000 P 01/17/15 25.0 0.00 0.09
HIG 150117P00026000 P 01/17/15 26.0 0.00 0.09
HIG 150117P00027000 P 01/17/15 27.0 0.01 0.09
HIG 150117P00028000 P 01/17/15 28.0 0.00 0.06
HIG 150117P00029000 P 01/17/15 29.0 0.00 0.10
HIG 150117P00030000 P 01/17/15 30.0 0.00 0.14
HIG 150117P00031000 P 01/17/15 31.0 0.00 0.14
HIG 150117P00032000 P 01/17/15 32.0 0.00 0.14
HIG 150117P00033000 P 01/17/15 33.0 0.02 0.14
HIG 150117P00034000 P 01/17/15 34.0 0.02 0.17
HIG 150117P00035000 P 01/17/15 35.0 0.09 0.15
HIG 150117P00036000 P 01/17/15 36.0 0.07 0.23
HIG 150117P00037000 P 01/17/15 37.0 0.06 0.30
HIG 150117P00038000 P 01/17/15 38.0 0.14 0.23
HIG 150117P00039000 P 01/17/15 39.0 0.21 0.33
HIG 150117P00040000 P 01/17/15 40.0 0.35 0.43
HIG 150117P00041000 P 01/17/15 41.0 0.51 0.73
HIG 150117P00042000 P 01/17/15 42.0 0.84 1.15
HIG 150117P00043000 P 01/17/15 43.0 1.47 2.12
HIG 150117P00044000 P 01/17/15 44.0 2.14 3.00
HIG 150117P00045000 P 01/17/15 45.0 3.10 3.85
HIG 150117P00046000 P 01/17/15 46.0 4.00 4.75
HIG 150117P00047000 P 01/17/15 47.0 5.00 5.70
HIG 150117P00048000 P 01/17/15 48.0 6.00 6.70
HIG 150117P00049000 P 01/17/15 49.0 7.05 7.70
HIG 150117P00050000 P 01/17/15 50.0 8.00 8.70
HIG 150123C00030000 C 01/23/15 30.0 11.20 12.20
HIG 150123C00033000 C 01/23/15 33.0 8.20 9.35
HIG 150123C00034000 C 01/23/15 34.0 7.20 8.45
HIG 150123C00034500 C 01/23/15 34.5 6.70 7.95
HIG 150123C00035000 C 01/23/15 35.0 6.25 7.45
HIG 150123C00035500 C 01/23/15 35.5 5.75 6.95
HIG 150123C00036000 C 01/23/15 36.0 5.25 6.50
HIG 150123C00036500 C 01/23/15 36.5 4.80 5.60
HIG 150123C00037000 C 01/23/15 37.0 4.35 5.45
HIG 150123C00037500 C 01/23/15 37.5 3.85 4.70
HIG 150123C00038000 C 01/23/15 38.0 3.85 4.25
HIG 150123C00038500 C 01/23/15 38.5 3.40 3.75
HIG 150123C00039000 C 01/23/15 39.0 2.91 3.30
HIG 150123C00039500 C 01/23/15 39.5 2.42 2.87
HIG 150123C00040000 C 01/23/15 40.0 2.17 2.42
HIG 150123C00040500 C 01/23/15 40.5 1.86 2.12
HIG 150123C00041000 C 01/23/15 41.0 1.48 1.74
HIG 150123C00041500 C 01/23/15 41.5 1.13 1.34
HIG 150123C00042000 C 01/23/15 42.0 0.86 1.03
HIG 150123C00042500 C 01/23/15 42.5 0.61 0.78
HIG 150123C00043000 C 01/23/15 43.0 0.43 0.57
HIG 150123C00043500 C 01/23/15 43.5 0.29 0.39
HIG 150123C00044000 C 01/23/15 44.0 0.18 0.29
HIG 150123C00044500 C 01/23/15 44.5 0.02 0.22
HIG 150123C00045000 C 01/23/15 45.0 0.01 0.17
HIG 150123C00045500 C 01/23/15 45.5 0.01 0.15
HIG 150123C00046000 C 01/23/15 46.0 0.01 0.13
HIG 150123C00046500 C 01/23/15 46.5 0.00 0.11
HIG 150123C00047000 C 01/23/15 47.0 0.00 0.10
HIG 150123C00047500 C 01/23/15 47.5 0.00 0.09
HIG 150123C00048000 C 01/23/15 48.0 0.00 0.09
HIG 150123C00048500 C 01/23/15 48.5 0.00 0.09
HIG 150123C00049000 C 01/23/15 49.0 0.00 0.09
HIG 150123C00050000 C 01/23/15 50.0 0.00 0.08
HIG 150123P00030000 P 01/23/15 30.0 0.00 0.14
HIG 150123P00033000 P 01/23/15 33.0 0.02 0.17
HIG 150123P00034000 P 01/23/15 34.0 0.04 0.17
HIG 150123P00034500 P 01/23/15 34.5 0.04 0.20
HIG 150123P00035000 P 01/23/15 35.0 0.08 0.23
HIG 150123P00035500 P 01/23/15 35.5 0.07 0.25
HIG 150123P00036000 P 01/23/15 36.0 0.08 0.27
HIG 150123P00036500 P 01/23/15 36.5 0.07 0.30
HIG 150123P00037000 P 01/23/15 37.0 0.11 0.34
HIG 150123P00037500 P 01/23/15 37.5 0.13 0.40
HIG 150123P00038000 P 01/23/15 38.0 0.15 0.43
HIG 150123P00038500 P 01/23/15 38.5 0.21 0.44
HIG 150123P00039000 P 01/23/15 39.0 0.27 0.55
HIG 150123P00039500 P 01/23/15 39.5 0.34 0.49
HIG 150123P00040000 P 01/23/15 40.0 0.43 0.58
HIG 150123P00040500 P 01/23/15 40.5 0.53 0.69
HIG 150123P00041000 P 01/23/15 41.0 0.53 0.83
HIG 150123P00041500 P 01/23/15 41.5 0.74 1.00
HIG 150123P00042000 P 01/23/15 42.0 0.93 1.14
HIG 150123P00042500 P 01/23/15 42.5 1.22 1.48
HIG 150123P00043000 P 01/23/15 43.0 1.52 2.11
HIG 150123P00043500 P 01/23/15 43.5 1.89 2.74
HIG 150123P00044000 P 01/23/15 44.0 2.26 3.10
HIG 150123P00044500 P 01/23/15 44.5 2.53 3.45
HIG 150123P00045000 P 01/23/15 45.0 2.96 3.95
HIG 150123P00045500 P 01/23/15 45.5 3.60 4.35
HIG 150123P00046000 P 01/23/15 46.0 4.05 4.80
HIG 150123P00046500 P 01/23/15 46.5 4.25 5.25
HIG 150123P00047000 P 01/23/15 47.0 4.95 5.75
HIG 150123P00047500 P 01/23/15 47.5 5.45 6.20
HIG 150123P00048000 P 01/23/15 48.0 6.05 6.70
HIG 150123P00048500 P 01/23/15 48.5 6.45 7.20
HIG 150123P00049000 P 01/23/15 49.0 6.90 7.70
HIG 150123P00050000 P 01/23/15 50.0 7.90 8.65
HIG 150130C00030000 C 01/30/15 30.0 10.70 12.30
HIG 150130C00033000 C 01/30/15 33.0 8.15 9.45
HIG 150130C00034000 C 01/30/15 34.0 7.20 8.30
HIG 150130C00034500 C 01/30/15 34.5 6.70 7.85
HIG 150130C00035000 C 01/30/15 35.0 6.20 7.50
HIG 150130C00035500 C 01/30/15 35.5 5.70 6.85
HIG 150130C00036000 C 01/30/15 36.0 5.25 6.15
HIG 150130C00036500 C 01/30/15 36.5 4.85 5.90
HIG 150130C00037000 C 01/30/15 37.0 4.40 5.40
HIG 150130C00037500 C 01/30/15 37.5 3.90 4.85
HIG 150130C00038000 C 01/30/15 38.0 3.90 4.25
HIG 150130C00038500 C 01/30/15 38.5 3.40 4.00
HIG 150130C00039000 C 01/30/15 39.0 2.92 3.40
HIG 150130C00039500 C 01/30/15 39.5 2.40 2.94
HIG 150130C00040000 C 01/30/15 40.0 2.31 2.49
HIG 150130C00040500 C 01/30/15 40.5 1.93 2.11
HIG 150130C00041000 C 01/30/15 41.0 1.56 1.85
HIG 150130C00041500 C 01/30/15 41.5 1.24 1.41
HIG 150130C00042000 C 01/30/15 42.0 0.95 1.14
HIG 150130C00042500 C 01/30/15 42.5 0.69 0.87
HIG 150130C00043000 C 01/30/15 43.0 0.49 0.66
HIG 150130C00043500 C 01/30/15 43.5 0.35 0.48
HIG 150130C00044000 C 01/30/15 44.0 0.24 0.36
HIG 150130C00044500 C 01/30/15 44.5 0.04 0.28
HIG 150130C00045000 C 01/30/15 45.0 0.03 0.22
HIG 150130C00045500 C 01/30/15 45.5 0.04 0.19
HIG 150130C00046000 C 01/30/15 46.0 0.02 0.14
HIG 150130C00046500 C 01/30/15 46.5 0.02 0.12
HIG 150130C00047000 C 01/30/15 47.0 0.01 0.15
HIG 150130C00047500 C 01/30/15 47.5 0.00 0.11
HIG 150130C00048000 C 01/30/15 48.0 0.00 0.10
HIG 150130C00048500 C 01/30/15 48.5 0.00 0.10
HIG 150130C00049000 C 01/30/15 49.0 0.00 0.09
HIG 150130C00050000 C 01/30/15 50.0 0.00 0.11
HIG 150130P00030000 P 01/30/15 30.0 0.00 0.12
HIG 150130P00033000 P 01/30/15 33.0 0.03 0.20
HIG 150130P00034000 P 01/30/15 34.0 0.05 0.19
HIG 150130P00034500 P 01/30/15 34.5 0.05 0.20
HIG 150130P00035000 P 01/30/15 35.0 0.07 0.23
HIG 150130P00035500 P 01/30/15 35.5 0.06 0.25
HIG 150130P00036000 P 01/30/15 36.0 0.07 0.31
HIG 150130P00036500 P 01/30/15 36.5 0.11 0.37
HIG 150130P00037000 P 01/30/15 37.0 0.12 0.41
HIG 150130P00037500 P 01/30/15 37.5 0.13 0.44
HIG 150130P00038000 P 01/30/15 38.0 0.16 0.51
HIG 150130P00038500 P 01/30/15 38.5 0.26 0.63
HIG 150130P00039000 P 01/30/15 39.0 0.32 0.49
HIG 150130P00039500 P 01/30/15 39.5 0.40 0.55
HIG 150130P00040000 P 01/30/15 40.0 0.49 0.67
HIG 150130P00040500 P 01/30/15 40.5 0.60 0.81
HIG 150130P00041000 P 01/30/15 41.0 0.74 0.96
HIG 150130P00041500 P 01/30/15 41.5 0.90 1.06
HIG 150130P00042000 P 01/30/15 42.0 1.10 1.31
HIG 150130P00042500 P 01/30/15 42.5 1.35 1.60
HIG 150130P00043000 P 01/30/15 43.0 1.63 2.03
HIG 150130P00043500 P 01/30/15 43.5 1.90 2.65
HIG 150130P00044000 P 01/30/15 44.0 2.25 3.20
HIG 150130P00044500 P 01/30/15 44.5 2.68 3.60
HIG 150130P00045000 P 01/30/15 45.0 3.00 4.05
HIG 150130P00045500 P 01/30/15 45.5 3.50 4.50
HIG 150130P00046000 P 01/30/15 46.0 3.95 5.05
HIG 150130P00046500 P 01/30/15 46.5 4.45 5.50
HIG 150130P00047000 P 01/30/15 47.0 4.90 6.10
HIG 150130P00047500 P 01/30/15 47.5 5.45 6.55
HIG 150130P00048000 P 01/30/15 48.0 5.95 7.05
HIG 150130P00048500 P 01/30/15 48.5 6.35 7.55
HIG 150130P00049000 P 01/30/15 49.0 6.85 8.05
HIG 150130P00050000 P 01/30/15 50.0 8.00 9.10
HIG 150320C00018000 C 03/20/15 18.0 23.25 24.20
HIG 150320C00019000 C 03/20/15 19.0 21.35 25.00
HIG 150320C00020000 C 03/20/15 20.0 20.35 24.00
HIG 150320C00021000 C 03/20/15 21.0 19.35 23.00
HIG 150320C00022000 C 03/20/15 22.0 18.85 20.55
HIG 150320C00023000 C 03/20/15 23.0 17.35 20.80
HIG 150320C00024000 C 03/20/15 24.0 16.35 18.55
HIG 150320C00025000 C 03/20/15 25.0 15.40 19.05
HIG 150320C00026000 C 03/20/15 26.0 15.15 16.25
HIG 150320C00027000 C 03/20/15 27.0 14.15 15.30
HIG 150320C00028000 C 03/20/15 28.0 13.10 14.30
HIG 150320C00029000 C 03/20/15 29.0 12.10 13.40
HIG 150320C00030000 C 03/20/15 30.0 11.40 12.20
HIG 150320C00031000 C 03/20/15 31.0 10.15 11.45
HIG 150320C00032000 C 03/20/15 32.0 9.25 10.15
HIG 150320C00033000 C 03/20/15 33.0 8.25 9.20
HIG 150320C00034000 C 03/20/15 34.0 7.65 8.20
HIG 150320C00035000 C 03/20/15 35.0 6.35 7.50
HIG 150320C00036000 C 03/20/15 36.0 5.45 6.30
HIG 150320C00037000 C 03/20/15 37.0 4.95 5.65
HIG 150320C00038000 C 03/20/15 38.0 3.95 4.80
HIG 150320C00039000 C 03/20/15 39.0 3.40 3.75
HIG 150320C00040000 C 03/20/15 40.0 2.77 2.97
HIG 150320C00041000 C 03/20/15 41.0 2.07 2.30
HIG 150320C00042000 C 03/20/15 42.0 1.52 1.69
HIG 150320C00043000 C 03/20/15 43.0 1.09 1.28
HIG 150320C00044000 C 03/20/15 44.0 0.67 0.83
HIG 150320C00045000 C 03/20/15 45.0 0.44 0.60
HIG 150320C00046000 C 03/20/15 46.0 0.17 0.48
HIG 150320C00047000 C 03/20/15 47.0 0.11 0.35
HIG 150320C00048000 C 03/20/15 48.0 0.05 0.26
HIG 150320C00049000 C 03/20/15 49.0 0.04 0.18
HIG 150320P00018000 P 03/20/15 18.0 0.00 0.11
HIG 150320P00019000 P 03/20/15 19.0 0.00 0.14
HIG 150320P00020000 P 03/20/15 20.0 0.00 0.14
HIG 150320P00021000 P 03/20/15 21.0 0.00 0.14
HIG 150320P00022000 P 03/20/15 22.0 0.00 0.14
HIG 150320P00023000 P 03/20/15 23.0 0.00 0.09
HIG 150320P00024000 P 03/20/15 24.0 0.01 0.12
HIG 150320P00025000 P 03/20/15 25.0 0.02 0.17
HIG 150320P00026000 P 03/20/15 26.0 0.02 0.18
HIG 150320P00027000 P 03/20/15 27.0 0.03 0.17
HIG 150320P00028000 P 03/20/15 28.0 0.04 0.19
HIG 150320P00029000 P 03/20/15 29.0 0.05 0.21
HIG 150320P00030000 P 03/20/15 30.0 0.03 0.25
HIG 150320P00031000 P 03/20/15 31.0 0.08 0.24
HIG 150320P00032000 P 03/20/15 32.0 0.13 0.28
HIG 150320P00033000 P 03/20/15 33.0 0.18 0.32
HIG 150320P00034000 P 03/20/15 34.0 0.22 0.43
HIG 150320P00035000 P 03/20/15 35.0 0.24 0.49
HIG 150320P00036000 P 03/20/15 36.0 0.37 0.62
HIG 150320P00037000 P 03/20/15 37.0 0.43 0.71
HIG 150320P00038000 P 03/20/15 38.0 0.56 0.67
HIG 150320P00039000 P 03/20/15 39.0 0.81 0.88
HIG 150320P00040000 P 03/20/15 40.0 1.05 1.15
HIG 150320P00041000 P 03/20/15 41.0 1.39 1.50
HIG 150320P00042000 P 03/20/15 42.0 1.81 1.94
HIG 150320P00043000 P 03/20/15 43.0 2.29 2.51
HIG 150320P00044000 P 03/20/15 44.0 2.96 3.20
HIG 150320P00045000 P 03/20/15 45.0 3.70 4.35
HIG 150320P00046000 P 03/20/15 46.0 4.50 5.35
HIG 150320P00047000 P 03/20/15 47.0 5.35 6.35
HIG 150320P00048000 P 03/20/15 48.0 5.95 7.25
HIG 150320P00049000 P 03/20/15 49.0 7.05 8.15
HIG 150619C00019000 C 06/19/15 19.0 22.25 23.45
HIG 150619C00020000 C 06/19/15 20.0 20.70 22.55
HIG 150619C00021000 C 06/19/15 21.0 20.25 21.30
HIG 150619C00022000 C 06/19/15 22.0 19.25 20.30
HIG 150619C00023000 C 06/19/15 23.0 18.25 19.25
HIG 150619C00024000 C 06/19/15 24.0 17.25 18.20
HIG 150619C00025000 C 06/19/15 25.0 16.25 17.30
HIG 150619C00026000 C 06/19/15 26.0 15.15 16.35
HIG 150619C00027000 C 06/19/15 27.0 14.20 15.40
HIG 150619C00028000 C 06/19/15 28.0 13.15 14.45
HIG 150619C00029000 C 06/19/15 29.0 12.20 13.50
HIG 150619C00030000 C 06/19/15 30.0 11.20 12.50
HIG 150619C00031000 C 06/19/15 31.0 10.25 11.65
HIG 150619C00032000 C 06/19/15 32.0 9.40 10.30
HIG 150619C00033000 C 06/19/15 33.0 8.40 9.35
HIG 150619C00034000 C 06/19/15 34.0 7.55 8.45
HIG 150619C00035000 C 06/19/15 35.0 6.80 7.55
HIG 150619C00036000 C 06/19/15 36.0 5.75 6.75
HIG 150619C00037000 C 06/19/15 37.0 5.05 5.80
HIG 150619C00038000 C 06/19/15 38.0 4.30 5.05
HIG 150619C00039000 C 06/19/15 39.0 3.60 4.30
HIG 150619C00040000 C 06/19/15 40.0 2.95 3.65
HIG 150619C00041000 C 06/19/15 41.0 2.62 3.10
HIG 150619C00042000 C 06/19/15 42.0 2.15 2.40
HIG 150619C00043000 C 06/19/15 43.0 1.61 1.97
HIG 150619C00044000 C 06/19/15 44.0 1.11 1.61
HIG 150619C00045000 C 06/19/15 45.0 0.81 1.22
HIG 150619C00046000 C 06/19/15 46.0 0.56 1.06
HIG 150619C00047000 C 06/19/15 47.0 0.37 0.85
HIG 150619C00048000 C 06/19/15 48.0 0.22 0.65
HIG 150619C00049000 C 06/19/15 49.0 0.11 0.53
HIG 150619C00050000 C 06/19/15 50.0 0.02 0.50
HIG 150619P00019000 P 06/19/15 19.0 0.00 0.42
HIG 150619P00020000 P 06/19/15 20.0 0.00 0.16
HIG 150619P00021000 P 06/19/15 21.0 0.00 0.21
HIG 150619P00022000 P 06/19/15 22.0 0.00 0.25
HIG 150619P00023000 P 06/19/15 23.0 0.00 0.30
HIG 150619P00024000 P 06/19/15 24.0 0.00 0.36
HIG 150619P00025000 P 06/19/15 25.0 0.00 0.46
HIG 150619P00026000 P 06/19/15 26.0 0.00 0.50
HIG 150619P00027000 P 06/19/15 27.0 0.01 0.50
HIG 150619P00028000 P 06/19/15 28.0 0.04 0.51
HIG 150619P00029000 P 06/19/15 29.0 0.08 0.55
HIG 150619P00030000 P 06/19/15 30.0 0.14 0.60
HIG 150619P00031000 P 06/19/15 31.0 0.22 0.65
HIG 150619P00032000 P 06/19/15 32.0 0.30 0.71
HIG 150619P00033000 P 06/19/15 33.0 0.30 0.77
HIG 150619P00034000 P 06/19/15 34.0 0.40 0.88
HIG 150619P00035000 P 06/19/15 35.0 0.54 1.01
HIG 150619P00036000 P 06/19/15 36.0 0.71 1.18
HIG 150619P00037000 P 06/19/15 37.0 0.88 1.38
HIG 150619P00038000 P 06/19/15 38.0 1.19 1.62
HIG 150619P00039000 P 06/19/15 39.0 1.41 1.91
HIG 150619P00040000 P 06/19/15 40.0 1.74 2.27
HIG 150619P00041000 P 06/19/15 41.0 2.10 2.50
HIG 150619P00042000 P 06/19/15 42.0 2.55 2.98
HIG 150619P00043000 P 06/19/15 43.0 3.10 3.85
HIG 150619P00044000 P 06/19/15 44.0 3.70 4.45
HIG 150619P00045000 P 06/19/15 45.0 4.30 5.20
HIG 150619P00046000 P 06/19/15 46.0 5.10 6.05
HIG 150619P00047000 P 06/19/15 47.0 5.80 6.90
HIG 150619P00048000 P 06/19/15 48.0 6.70 7.75
HIG 150619P00049000 P 06/19/15 49.0 7.60 8.60
HIG 150619P00050000 P 06/19/15 50.0 8.35 9.45
HIG 160115C00018000 C 01/15/16 18.0 23.30 25.40
HIG 160115C00020000 C 01/15/16 20.0 21.25 22.35
HIG 160115C00023000 C 01/15/16 23.0 18.20 19.55
HIG 160115C00025000 C 01/15/16 25.0 16.65 17.50
HIG 160115C00028000 C 01/15/16 28.0 13.30 14.75
HIG 160115C00030000 C 01/15/16 30.0 11.30 12.95
HIG 160115C00032000 C 01/15/16 32.0 9.40 11.15
HIG 160115C00035000 C 01/15/16 35.0 7.25 8.45
HIG 160115C00037000 C 01/15/16 37.0 5.25 7.15
HIG 160115C00040000 C 01/15/16 40.0 3.55 5.05
HIG 160115C00042000 C 01/15/16 42.0 2.62 3.90
HIG 160115C00045000 C 01/15/16 45.0 1.60 2.55
HIG 160115C00047000 C 01/15/16 47.0 1.03 1.70
HIG 160115C00050000 C 01/15/16 50.0 0.43 1.10
HIG 160115P00018000 P 01/15/16 18.0 0.00 0.35
HIG 160115P00020000 P 01/15/16 20.0 0.00 0.49
HIG 160115P00023000 P 01/15/16 23.0 0.18 0.68
HIG 160115P00025000 P 01/15/16 25.0 0.00 0.80
HIG 160115P00028000 P 01/15/16 28.0 0.25 1.10
HIG 160115P00030000 P 01/15/16 30.0 0.34 1.25
HIG 160115P00032000 P 01/15/16 32.0 1.00 1.53
HIG 160115P00035000 P 01/15/16 35.0 1.17 2.08
HIG 160115P00037000 P 01/15/16 37.0 1.70 2.62
HIG 160115P00040000 P 01/15/16 40.0 2.51 3.95
HIG 160115P00042000 P 01/15/16 42.0 3.45 4.60
HIG 160115P00045000 P 01/15/16 45.0 5.05 7.00
HIG 160115P00047000 P 01/15/16 47.0 6.40 8.30
HIG 160115P00050000 P 01/15/16 50.0 8.85 10.80
HIG 170120C00020000 C 01/20/17 20.0 21.30 23.45
HIG 170120C00023000 C 01/20/17 23.0 17.35 20.75
HIG 170120C00025000 C 01/20/17 25.0 15.65 18.15
HIG 170120C00028000 C 01/20/17 28.0 13.25 15.40
HIG 170120C00030000 C 01/20/17 30.0 11.55 13.85
HIG 170120C00033000 C 01/20/17 33.0 8.95 11.95
HIG 170120C00035000 C 01/20/17 35.0 7.40 9.75
HIG 170120C00037000 C 01/20/17 37.0 6.05 8.55
HIG 170120C00040000 C 01/20/17 40.0 4.30 6.60
HIG 170120C00042000 C 01/20/17 42.0 4.00 5.45
HIG 170120C00045000 C 01/20/17 45.0 2.75 4.35
HIG 170120C00047000 C 01/20/17 47.0 2.10 3.70
HIG 170120C00050000 C 01/20/17 50.0 0.69 2.55
HIG 170120C00055000 C 01/20/17 55.0 0.63 1.63
HIG 170120C00060000 C 01/20/17 60.0 0.10 1.10
HIG 170120P00020000 P 01/20/17 20.0 0.03 0.96
HIG 170120P00023000 P 01/20/17 23.0 0.25 1.25
HIG 170120P00025000 P 01/20/17 25.0 0.46 1.46
HIG 170120P00028000 P 01/20/17 28.0 0.62 1.88
HIG 170120P00030000 P 01/20/17 30.0 1.23 2.23
HIG 170120P00033000 P 01/20/17 33.0 1.30 2.92
HIG 170120P00035000 P 01/20/17 35.0 1.77 3.80
HIG 170120P00037000 P 01/20/17 37.0 2.90 4.50
HIG 170120P00040000 P 01/20/17 40.0 3.80 5.70
HIG 170120P00042000 P 01/20/17 42.0 5.05 6.35
HIG 170120P00045000 P 01/20/17 45.0 6.20 8.60
HIG 170120P00047000 P 01/20/17 47.0 7.95 9.80
HIG 170120P00050000 P 01/20/17 50.0 10.05 12.25
HIG 170120P00055000 P 01/20/17 55.0 13.45 16.40
HIG 170120P00060000 P 01/20/17 60.0 18.20 20.50

OPRA data is delayed 15 minutes.