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 (2016-02-12)Premium Content

Hartford Financial Services Group Inc (HIG)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIG 160506C00030000 C 05/06/16 30.0 12.35 14.85
HIG 160506C00035000 C 05/06/16 35.0 7.35 10.10
HIG 160506C00036000 C 05/06/16 36.0 6.35 8.95
HIG 160506C00037000 C 05/06/16 37.0 5.30 7.95
HIG 160506C00038000 C 05/06/16 38.0 4.30 7.00
HIG 160506C00038500 C 05/06/16 38.5 3.70 6.50
HIG 160506C00039000 C 05/06/16 39.0 3.10 6.00
HIG 160506C00039500 C 05/06/16 39.5 3.10 5.25
HIG 160506C00040000 C 05/06/16 40.0 3.65 4.70
HIG 160506C00040500 C 05/06/16 40.5 3.15 4.15
HIG 160506C00041000 C 05/06/16 41.0 2.61 3.65
HIG 160506C00041500 C 05/06/16 41.5 2.12 3.15
HIG 160506C00042000 C 05/06/16 42.0 1.74 2.65
HIG 160506C00042500 C 05/06/16 42.5 1.48 2.18
HIG 160506C00043000 C 05/06/16 43.0 1.39 1.71
HIG 160506C00043500 C 05/06/16 43.5 1.09 1.27
HIG 160506C00044000 C 05/06/16 44.0 0.69 0.84
HIG 160506C00044500 C 05/06/16 44.5 0.39 0.55
HIG 160506C00045000 C 05/06/16 45.0 0.24 0.29
HIG 160506C00045500 C 05/06/16 45.5 0.08 0.17
HIG 160506C00046000 C 05/06/16 46.0 0.00 0.20
HIG 160506C00046500 C 05/06/16 46.5 0.00 0.15
HIG 160506C00047000 C 05/06/16 47.0 0.00 0.12
HIG 160506C00047500 C 05/06/16 47.5 0.00 0.10
HIG 160506C00048000 C 05/06/16 48.0 0.00 0.09
HIG 160506C00048500 C 05/06/16 48.5 0.00 0.08
HIG 160506C00049000 C 05/06/16 49.0 0.00 0.08
HIG 160506C00049500 C 05/06/16 49.5 0.00 0.08
HIG 160506C00050000 C 05/06/16 50.0 0.00 0.06
HIG 160506C00050500 C 05/06/16 50.5 0.00 0.06
HIG 160506C00051000 C 05/06/16 51.0 0.00 0.06
HIG 160506C00051500 C 05/06/16 51.5 0.00 0.06
HIG 160506C00052000 C 05/06/16 52.0 0.00 0.06
HIG 160506C00052500 C 05/06/16 52.5 0.00 0.06
HIG 160506C00053000 C 05/06/16 53.0 0.00 0.06
HIG 160506C00055000 C 05/06/16 55.0 0.00 0.06
HIG 160506P00030000 P 05/06/16 30.0 0.00 0.03
HIG 160506P00035000 P 05/06/16 35.0 0.00 0.07
HIG 160506P00036000 P 05/06/16 36.0 0.00 0.06
HIG 160506P00037000 P 05/06/16 37.0 0.00 0.13
HIG 160506P00038000 P 05/06/16 38.0 0.00 0.06
HIG 160506P00038500 P 05/06/16 38.5 0.00 0.05
HIG 160506P00039000 P 05/06/16 39.0 0.00 0.27
HIG 160506P00039500 P 05/06/16 39.5 0.00 0.28
HIG 160506P00040000 P 05/06/16 40.0 0.00 0.13
HIG 160506P00040500 P 05/06/16 40.5 0.01 0.39
HIG 160506P00041000 P 05/06/16 41.0 0.00 0.28
HIG 160506P00041500 P 05/06/16 41.5 0.04 0.52
HIG 160506P00042000 P 05/06/16 42.0 0.06 0.34
HIG 160506P00042500 P 05/06/16 42.5 0.09 0.15
HIG 160506P00043000 P 05/06/16 43.0 0.14 0.20
HIG 160506P00043500 P 05/06/16 43.5 0.22 0.27
HIG 160506P00044000 P 05/06/16 44.0 0.34 0.40
HIG 160506P00044500 P 05/06/16 44.5 0.51 0.62
HIG 160506P00045000 P 05/06/16 45.0 0.78 0.96
HIG 160506P00045500 P 05/06/16 45.5 1.13 1.51
HIG 160506P00046000 P 05/06/16 46.0 1.53 1.88
HIG 160506P00046500 P 05/06/16 46.5 1.97 2.38
HIG 160506P00047000 P 05/06/16 47.0 2.45 2.94
HIG 160506P00047500 P 05/06/16 47.5 2.56 3.85
HIG 160506P00048000 P 05/06/16 48.0 3.00 4.35
HIG 160506P00048500 P 05/06/16 48.5 3.50 4.85
HIG 160506P00049000 P 05/06/16 49.0 4.15 4.90
HIG 160506P00049500 P 05/06/16 49.5 4.90 5.40
HIG 160506P00050000 P 05/06/16 50.0 5.00 6.35
HIG 160506P00050500 P 05/06/16 50.5 5.50 6.85
HIG 160506P00051000 P 05/06/16 51.0 5.20 6.95
HIG 160506P00051500 P 05/06/16 51.5 6.25 7.50
HIG 160506P00052000 P 05/06/16 52.0 6.20 7.95
HIG 160506P00052500 P 05/06/16 52.5 6.65 8.50
HIG 160506P00053000 P 05/06/16 53.0 7.20 8.95
HIG 160506P00055000 P 05/06/16 55.0 10.15 11.00
HIG 160513C00030000 C 05/13/16 30.0 12.35 14.90
HIG 160513C00035000 C 05/13/16 35.0 7.35 10.30
HIG 160513C00037000 C 05/13/16 37.0 5.35 8.00
HIG 160513C00038000 C 05/13/16 38.0 4.30 6.95
HIG 160513C00039000 C 05/13/16 39.0 4.70 5.70
HIG 160513C00039500 C 05/13/16 39.5 4.20 5.20
HIG 160513C00040000 C 05/13/16 40.0 3.75 4.70
HIG 160513C00040500 C 05/13/16 40.5 3.30 4.20
HIG 160513C00041000 C 05/13/16 41.0 2.75 3.75
HIG 160513C00041500 C 05/13/16 41.5 2.36 3.25
HIG 160513C00042000 C 05/13/16 42.0 2.02 2.75
HIG 160513C00042500 C 05/13/16 42.5 1.63 2.31
HIG 160513C00043000 C 05/13/16 43.0 1.57 1.85
HIG 160513C00043500 C 05/13/16 43.5 1.23 1.46
HIG 160513C00044000 C 05/13/16 44.0 0.86 1.04
HIG 160513C00044500 C 05/13/16 44.5 0.56 0.75
HIG 160513C00045000 C 05/13/16 45.0 0.34 0.51
HIG 160513C00045500 C 05/13/16 45.5 0.19 0.38
HIG 160513C00046000 C 05/13/16 46.0 0.00 0.25
HIG 160513C00046500 C 05/13/16 46.5 0.00 0.22
HIG 160513C00047000 C 05/13/16 47.0 0.00 0.17
HIG 160513C00047500 C 05/13/16 47.5 0.00 0.14
HIG 160513C00048000 C 05/13/16 48.0 0.00 0.12
HIG 160513C00048500 C 05/13/16 48.5 0.00 0.10
HIG 160513C00049000 C 05/13/16 49.0 0.00 0.09
HIG 160513C00049500 C 05/13/16 49.5 0.00 0.09
HIG 160513C00050000 C 05/13/16 50.0 0.00 0.08
HIG 160513C00050500 C 05/13/16 50.5 0.00 0.07
HIG 160513C00051000 C 05/13/16 51.0 0.00 0.07
HIG 160513C00051500 C 05/13/16 51.5 0.00 0.07
HIG 160513C00052000 C 05/13/16 52.0 0.00 0.07
HIG 160513C00052500 C 05/13/16 52.5 0.00 0.06
HIG 160513C00053000 C 05/13/16 53.0 0.00 0.06
HIG 160513C00053500 C 05/13/16 53.5 0.00 0.06
HIG 160513C00055000 C 05/13/16 55.0 0.00 0.06
HIG 160513P00030000 P 05/13/16 30.0 0.00 0.06
HIG 160513P00035000 P 05/13/16 35.0 0.00 0.07
HIG 160513P00037000 P 05/13/16 37.0 0.00 0.15
HIG 160513P00038000 P 05/13/16 38.0 0.00 0.26
HIG 160513P00039000 P 05/13/16 39.0 0.01 0.31
HIG 160513P00039500 P 05/13/16 39.5 0.01 0.35
HIG 160513P00040000 P 05/13/16 40.0 0.02 0.40
HIG 160513P00040500 P 05/13/16 40.5 0.07 0.26
HIG 160513P00041000 P 05/13/16 41.0 0.10 0.24
HIG 160513P00041500 P 05/13/16 41.5 0.12 0.28
HIG 160513P00042000 P 05/13/16 42.0 0.16 0.29
HIG 160513P00042500 P 05/13/16 42.5 0.22 0.37
HIG 160513P00043000 P 05/13/16 43.0 0.29 0.41
HIG 160513P00043500 P 05/13/16 43.5 0.40 0.48
HIG 160513P00044000 P 05/13/16 44.0 0.54 0.62
HIG 160513P00044500 P 05/13/16 44.5 0.73 0.85
HIG 160513P00045000 P 05/13/16 45.0 0.97 1.13
HIG 160513P00045500 P 05/13/16 45.5 1.27 1.49
HIG 160513P00046000 P 05/13/16 46.0 1.65 1.88
HIG 160513P00046500 P 05/13/16 46.5 2.02 2.38
HIG 160513P00047000 P 05/13/16 47.0 2.44 2.94
HIG 160513P00047500 P 05/13/16 47.5 2.81 3.35
HIG 160513P00048000 P 05/13/16 48.0 3.05 3.85
HIG 160513P00048500 P 05/13/16 48.5 3.40 4.35
HIG 160513P00049000 P 05/13/16 49.0 4.40 4.90
HIG 160513P00049500 P 05/13/16 49.5 4.65 5.40
HIG 160513P00050000 P 05/13/16 50.0 5.35 5.85
HIG 160513P00050500 P 05/13/16 50.5 5.85 6.40
HIG 160513P00051000 P 05/13/16 51.0 5.45 7.35
HIG 160513P00051500 P 05/13/16 51.5 6.60 7.95
HIG 160513P00052000 P 05/13/16 52.0 6.20 8.60
HIG 160513P00052500 P 05/13/16 52.5 6.70 8.80
HIG 160513P00053000 P 05/13/16 53.0 7.45 9.55
HIG 160513P00053500 P 05/13/16 53.5 7.70 10.10
HIG 160513P00055000 P 05/13/16 55.0 10.15 11.05
HIG 160520C00025000 C 05/20/16 25.0 17.20 19.75
HIG 160520C00028000 C 05/20/16 28.0 14.15 17.55
HIG 160520C00029000 C 05/20/16 29.0 13.20 16.15
HIG 160520C00030000 C 05/20/16 30.0 12.20 14.80
HIG 160520C00031000 C 05/20/16 31.0 11.30 13.75
HIG 160520C00032000 C 05/20/16 32.0 10.20 12.70
HIG 160520C00033000 C 05/20/16 33.0 9.15 12.20
HIG 160520C00034000 C 05/20/16 34.0 8.15 11.15
HIG 160520C00035000 C 05/20/16 35.0 7.20 10.00
HIG 160520C00036000 C 05/20/16 36.0 6.25 8.80
HIG 160520C00036500 C 05/20/16 36.5 6.15 8.30
HIG 160520C00037000 C 05/20/16 37.0 5.65 7.85
HIG 160520C00037500 C 05/20/16 37.5 5.25 7.25
HIG 160520C00038000 C 05/20/16 38.0 5.65 6.75
HIG 160520C00038500 C 05/20/16 38.5 5.15 6.20
HIG 160520C00039000 C 05/20/16 39.0 4.70 5.70
HIG 160520C00039500 C 05/20/16 39.5 4.25 5.20
HIG 160520C00040000 C 05/20/16 40.0 3.75 4.75
HIG 160520C00040500 C 05/20/16 40.5 3.35 4.25
HIG 160520C00041000 C 05/20/16 41.0 3.20 3.75
HIG 160520C00041500 C 05/20/16 41.5 2.39 3.30
HIG 160520C00042000 C 05/20/16 42.0 1.97 2.84
HIG 160520C00042500 C 05/20/16 42.5 1.97 2.38
HIG 160520C00043000 C 05/20/16 43.0 1.81 1.97
HIG 160520C00043500 C 05/20/16 43.5 1.42 1.52
HIG 160520C00044000 C 05/20/16 44.0 1.06 1.19
HIG 160520C00044500 C 05/20/16 44.5 0.82 0.87
HIG 160520C00045000 C 05/20/16 45.0 0.56 0.63
HIG 160520C00045500 C 05/20/16 45.5 0.36 0.45
HIG 160520C00046000 C 05/20/16 46.0 0.22 0.29
HIG 160520C00046500 C 05/20/16 46.5 0.11 0.19
HIG 160520C00047000 C 05/20/16 47.0 0.00 0.14
HIG 160520C00047500 C 05/20/16 47.5 0.00 0.21
HIG 160520C00048000 C 05/20/16 48.0 0.02 0.08
HIG 160520C00048500 C 05/20/16 48.5 0.00 0.14
HIG 160520C00049000 C 05/20/16 49.0 0.00 0.12
HIG 160520C00049500 C 05/20/16 49.5 0.00 0.11
HIG 160520C00050000 C 05/20/16 50.0 0.00 0.10
HIG 160520C00050500 C 05/20/16 50.5 0.00 0.09
HIG 160520C00051000 C 05/20/16 51.0 0.00 0.09
HIG 160520C00051500 C 05/20/16 51.5 0.00 0.08
HIG 160520C00052000 C 05/20/16 52.0 0.00 0.08
HIG 160520C00052500 C 05/20/16 52.5 0.00 0.08
HIG 160520C00053000 C 05/20/16 53.0 0.00 0.07
HIG 160520C00055000 C 05/20/16 55.0 0.00 0.06
HIG 160520C00060000 C 05/20/16 60.0 0.00 0.06
HIG 160520C00065000 C 05/20/16 65.0 0.00 0.06
HIG 160520P00025000 P 05/20/16 25.0 0.00 0.02
HIG 160520P00028000 P 05/20/16 28.0 0.00 0.03
HIG 160520P00029000 P 05/20/16 29.0 0.00 0.03
HIG 160520P00030000 P 05/20/16 30.0 0.00 0.03
HIG 160520P00031000 P 05/20/16 31.0 0.00 0.05
HIG 160520P00032000 P 05/20/16 32.0 0.00 0.05
HIG 160520P00033000 P 05/20/16 33.0 0.00 0.04
HIG 160520P00034000 P 05/20/16 34.0 0.00 0.05
HIG 160520P00035000 P 05/20/16 35.0 0.04 0.05
HIG 160520P00036000 P 05/20/16 36.0 0.06 0.08
HIG 160520P00036500 P 05/20/16 36.5 0.03 0.24
HIG 160520P00037000 P 05/20/16 37.0 0.07 0.13
HIG 160520P00037500 P 05/20/16 37.5 0.05 0.29
HIG 160520P00038000 P 05/20/16 38.0 0.06 0.32
HIG 160520P00038500 P 05/20/16 38.5 0.07 0.36
HIG 160520P00039000 P 05/20/16 39.0 0.08 0.39
HIG 160520P00039500 P 05/20/16 39.5 0.11 0.28
HIG 160520P00040000 P 05/20/16 40.0 0.14 0.28
HIG 160520P00040500 P 05/20/16 40.5 0.17 0.23
HIG 160520P00041000 P 05/20/16 41.0 0.19 0.25
HIG 160520P00041500 P 05/20/16 41.5 0.23 0.28
HIG 160520P00042000 P 05/20/16 42.0 0.27 0.32
HIG 160520P00042500 P 05/20/16 42.5 0.33 0.39
HIG 160520P00043000 P 05/20/16 43.0 0.43 0.48
HIG 160520P00043500 P 05/20/16 43.5 0.54 0.73
HIG 160520P00044000 P 05/20/16 44.0 0.71 0.76
HIG 160520P00044500 P 05/20/16 44.5 0.91 0.97
HIG 160520P00045000 P 05/20/16 45.0 1.12 1.24
HIG 160520P00045500 P 05/20/16 45.5 1.43 1.56
HIG 160520P00046000 P 05/20/16 46.0 1.78 1.92
HIG 160520P00046500 P 05/20/16 46.5 2.11 2.33
HIG 160520P00047000 P 05/20/16 47.0 2.56 2.88
HIG 160520P00047500 P 05/20/16 47.5 3.00 3.35
HIG 160520P00048000 P 05/20/16 48.0 3.45 3.85
HIG 160520P00048500 P 05/20/16 48.5 3.90 4.75
HIG 160520P00049000 P 05/20/16 49.0 4.45 4.90
HIG 160520P00049500 P 05/20/16 49.5 4.95 5.75
HIG 160520P00050000 P 05/20/16 50.0 5.30 5.95
HIG 160520P00050500 P 05/20/16 50.5 5.85 6.85
HIG 160520P00051000 P 05/20/16 51.0 6.35 7.00
HIG 160520P00051500 P 05/20/16 51.5 6.80 7.50
HIG 160520P00052000 P 05/20/16 52.0 7.35 8.00
HIG 160520P00052500 P 05/20/16 52.5 7.15 8.85
HIG 160520P00053000 P 05/20/16 53.0 7.55 9.35
HIG 160520P00055000 P 05/20/16 55.0 9.65 11.70
HIG 160520P00060000 P 05/20/16 60.0 14.65 16.45
HIG 160520P00065000 P 05/20/16 65.0 19.90 21.00
HIG 160527C00030000 C 05/27/16 30.0 12.30 14.90
HIG 160527C00035000 C 05/27/16 35.0 7.35 10.30
HIG 160527C00036000 C 05/27/16 36.0 6.40 9.00
HIG 160527C00037000 C 05/27/16 37.0 5.65 7.80
HIG 160527C00038000 C 05/27/16 38.0 5.70 6.90
HIG 160527C00039000 C 05/27/16 39.0 4.75 5.90
HIG 160527C00039500 C 05/27/16 39.5 4.25 5.40
HIG 160527C00040000 C 05/27/16 40.0 3.80 4.85
HIG 160527C00040500 C 05/27/16 40.5 3.35 4.45
HIG 160527C00041000 C 05/27/16 41.0 2.85 4.00
HIG 160527C00041500 C 05/27/16 41.5 2.74 3.40
HIG 160527C00042000 C 05/27/16 42.0 2.66 2.96
HIG 160527C00042500 C 05/27/16 42.5 2.22 2.53
HIG 160527C00043000 C 05/27/16 43.0 1.73 2.10
HIG 160527C00043500 C 05/27/16 43.5 1.15 1.72
HIG 160527C00044000 C 05/27/16 44.0 1.22 1.33
HIG 160527C00044500 C 05/27/16 44.5 0.66 1.05
HIG 160527C00045000 C 05/27/16 45.0 0.68 0.79
HIG 160527C00045500 C 05/27/16 45.5 0.27 0.58
HIG 160527C00046000 C 05/27/16 46.0 0.24 0.41
HIG 160527C00046500 C 05/27/16 46.5 0.15 0.29
HIG 160527C00047000 C 05/27/16 47.0 0.01 0.34
HIG 160527C00047500 C 05/27/16 47.5 0.00 0.27
HIG 160527C00048000 C 05/27/16 48.0 0.00 0.22
HIG 160527C00048500 C 05/27/16 48.5 0.00 0.18
HIG 160527C00049000 C 05/27/16 49.0 0.00 0.15
HIG 160527C00049500 C 05/27/16 49.5 0.00 0.13
HIG 160527C00050000 C 05/27/16 50.0 0.00 0.12
HIG 160527C00050500 C 05/27/16 50.5 0.00 0.11
HIG 160527C00051000 C 05/27/16 51.0 0.00 0.10
HIG 160527C00051500 C 05/27/16 51.5 0.00 0.09
HIG 160527C00052000 C 05/27/16 52.0 0.00 0.09
HIG 160527C00052500 C 05/27/16 52.5 0.00 0.09
HIG 160527C00053000 C 05/27/16 53.0 0.00 0.08
HIG 160527C00053500 C 05/27/16 53.5 0.00 0.08
HIG 160527C00055000 C 05/27/16 55.0 0.00 0.07
HIG 160527P00030000 P 05/27/16 30.0 0.00 0.13
HIG 160527P00035000 P 05/27/16 35.0 0.03 0.17
HIG 160527P00036000 P 05/27/16 36.0 0.05 0.13
HIG 160527P00037000 P 05/27/16 37.0 0.06 0.31
HIG 160527P00038000 P 05/27/16 38.0 0.09 0.38
HIG 160527P00039000 P 05/27/16 39.0 0.10 0.48
HIG 160527P00039500 P 05/27/16 39.5 0.15 0.51
HIG 160527P00040000 P 05/27/16 40.0 0.18 0.30
HIG 160527P00040500 P 05/27/16 40.5 0.21 0.64
HIG 160527P00041000 P 05/27/16 41.0 0.26 0.73
HIG 160527P00041500 P 05/27/16 41.5 0.33 0.54
HIG 160527P00042000 P 05/27/16 42.0 0.39 0.64
HIG 160527P00042500 P 05/27/16 42.5 0.49 0.82
HIG 160527P00043000 P 05/27/16 43.0 0.60 0.82
HIG 160527P00043500 P 05/27/16 43.5 0.74 1.14
HIG 160527P00044000 P 05/27/16 44.0 0.90 1.51
HIG 160527P00044500 P 05/27/16 44.5 1.09 1.80
HIG 160527P00045000 P 05/27/16 45.0 1.33 2.13
HIG 160527P00045500 P 05/27/16 45.5 1.61 2.46
HIG 160527P00046000 P 05/27/16 46.0 1.96 2.82
HIG 160527P00046500 P 05/27/16 46.5 2.33 3.15
HIG 160527P00047000 P 05/27/16 47.0 2.74 3.55
HIG 160527P00047500 P 05/27/16 47.5 3.15 4.30
HIG 160527P00048000 P 05/27/16 48.0 3.60 4.80
HIG 160527P00048500 P 05/27/16 48.5 3.85 5.30
HIG 160527P00049000 P 05/27/16 49.0 4.10 5.80
HIG 160527P00049500 P 05/27/16 49.5 4.60 6.75
HIG 160527P00050000 P 05/27/16 50.0 5.10 7.25
HIG 160527P00050500 P 05/27/16 50.5 5.55 7.75
HIG 160527P00051000 P 05/27/16 51.0 5.70 8.30
HIG 160527P00051500 P 05/27/16 51.5 6.10 8.80
HIG 160527P00052000 P 05/27/16 52.0 6.55 8.85
HIG 160527P00052500 P 05/27/16 52.5 6.90 9.35
HIG 160527P00053000 P 05/27/16 53.0 7.55 9.70
HIG 160527P00053500 P 05/27/16 53.5 8.30 10.20
HIG 160527P00055000 P 05/27/16 55.0 10.30 11.70
HIG 160603C00030000 C 06/03/16 30.0 12.30 14.90
HIG 160603C00035000 C 06/03/16 35.0 7.35 10.05
HIG 160603C00037000 C 06/03/16 37.0 6.70 7.85
HIG 160603C00038000 C 06/03/16 38.0 5.70 6.90
HIG 160603C00039000 C 06/03/16 39.0 4.75 5.90
HIG 160603C00039500 C 06/03/16 39.5 4.25 5.40
HIG 160603C00040000 C 06/03/16 40.0 3.85 4.90
HIG 160603C00040500 C 06/03/16 40.5 3.40 4.40
HIG 160603C00041000 C 06/03/16 41.0 2.91 3.95
HIG 160603C00041500 C 06/03/16 41.5 2.50 3.40
HIG 160603C00042000 C 06/03/16 42.0 2.36 3.05
HIG 160603C00042500 C 06/03/16 42.5 2.25 2.56
HIG 160603C00043000 C 06/03/16 43.0 1.84 2.16
HIG 160603C00043500 C 06/03/16 43.5 1.06 1.77
HIG 160603C00044000 C 06/03/16 44.0 1.20 1.44
HIG 160603C00044500 C 06/03/16 44.5 0.81 1.13
HIG 160603C00045000 C 06/03/16 45.0 0.71 0.87
HIG 160603C00045500 C 06/03/16 45.5 0.40 0.65
HIG 160603C00046000 C 06/03/16 46.0 0.30 0.48
HIG 160603C00046500 C 06/03/16 46.5 0.02 0.34
HIG 160603C00047000 C 06/03/16 47.0 0.01 0.26
HIG 160603C00047500 C 06/03/16 47.5 0.00 0.30
HIG 160603C00048000 C 06/03/16 48.0 0.00 0.24
HIG 160603C00048500 C 06/03/16 48.5 0.00 0.20
HIG 160603C00049000 C 06/03/16 49.0 0.00 0.16
HIG 160603C00049500 C 06/03/16 49.5 0.00 0.13
HIG 160603C00050000 C 06/03/16 50.0 0.00 0.13
HIG 160603C00050500 C 06/03/16 50.5 0.00 0.12
HIG 160603C00051000 C 06/03/16 51.0 0.00 0.11
HIG 160603C00051500 C 06/03/16 51.5 0.00 0.10
HIG 160603C00052000 C 06/03/16 52.0 0.00 0.10
HIG 160603C00052500 C 06/03/16 52.5 0.00 0.09
HIG 160603C00053000 C 06/03/16 53.0 0.00 0.09
HIG 160603C00053500 C 06/03/16 53.5 0.00 0.08
HIG 160603C00055000 C 06/03/16 55.0 0.00 0.08
HIG 160603P00030000 P 06/03/16 30.0 0.00 0.17
HIG 160603P00035000 P 06/03/16 35.0 0.06 0.17
HIG 160603P00037000 P 06/03/16 37.0 0.06 0.32
HIG 160603P00038000 P 06/03/16 38.0 0.05 0.42
HIG 160603P00039000 P 06/03/16 39.0 0.14 0.50
HIG 160603P00039500 P 06/03/16 39.5 0.19 0.54
HIG 160603P00040000 P 06/03/16 40.0 0.22 0.42
HIG 160603P00040500 P 06/03/16 40.5 0.27 0.67
HIG 160603P00041000 P 06/03/16 41.0 0.32 0.58
HIG 160603P00041500 P 06/03/16 41.5 0.38 0.54
HIG 160603P00042000 P 06/03/16 42.0 0.47 0.64
HIG 160603P00042500 P 06/03/16 42.5 0.57 0.97
HIG 160603P00043000 P 06/03/16 43.0 0.69 0.84
HIG 160603P00043500 P 06/03/16 43.5 0.83 1.20
HIG 160603P00044000 P 06/03/16 44.0 1.01 1.57
HIG 160603P00044500 P 06/03/16 44.5 1.19 1.92
HIG 160603P00045000 P 06/03/16 45.0 1.48 2.22
HIG 160603P00045500 P 06/03/16 45.5 1.73 2.57
HIG 160603P00046000 P 06/03/16 46.0 2.02 2.91
HIG 160603P00046500 P 06/03/16 46.5 2.39 3.25
HIG 160603P00047000 P 06/03/16 47.0 2.82 3.65
HIG 160603P00047500 P 06/03/16 47.5 3.25 4.05
HIG 160603P00048000 P 06/03/16 48.0 3.60 5.05
HIG 160603P00048500 P 06/03/16 48.5 4.10 5.75
HIG 160603P00049000 P 06/03/16 49.0 4.50 6.25
HIG 160603P00049500 P 06/03/16 49.5 4.55 6.75
HIG 160603P00050000 P 06/03/16 50.0 5.05 7.25
HIG 160603P00050500 P 06/03/16 50.5 5.60 7.60
HIG 160603P00051000 P 06/03/16 51.0 6.00 8.30
HIG 160603P00051500 P 06/03/16 51.5 6.20 8.80
HIG 160603P00052000 P 06/03/16 52.0 6.50 10.00
HIG 160603P00052500 P 06/03/16 52.5 7.15 9.70
HIG 160603P00053000 P 06/03/16 53.0 8.40 9.15
HIG 160603P00053500 P 06/03/16 53.5 8.75 10.20
HIG 160603P00055000 P 06/03/16 55.0 10.30 11.70
HIG 160610C00036000 C 06/10/16 36.0 6.80 8.90
HIG 160610C00037000 C 06/10/16 37.0 6.65 7.75
HIG 160610C00038000 C 06/10/16 38.0 5.75 6.80
HIG 160610C00038500 C 06/10/16 38.5 5.30 6.30
HIG 160610C00039000 C 06/10/16 39.0 4.80 5.85
HIG 160610C00039500 C 06/10/16 39.5 4.35 5.40
HIG 160610C00040000 C 06/10/16 40.0 3.85 4.90
HIG 160610C00040500 C 06/10/16 40.5 3.40 4.35
HIG 160610C00041000 C 06/10/16 41.0 2.93 3.90
HIG 160610C00041500 C 06/10/16 41.5 2.70 3.45
HIG 160610C00042000 C 06/10/16 42.0 2.65 3.05
HIG 160610C00042500 C 06/10/16 42.5 2.30 2.65
HIG 160610C00043000 C 06/10/16 43.0 1.90 2.24
HIG 160610C00043500 C 06/10/16 43.5 1.07 1.87
HIG 160610C00044000 C 06/10/16 44.0 1.23 1.53
HIG 160610C00044500 C 06/10/16 44.5 0.81 1.23
HIG 160610C00045000 C 06/10/16 45.0 0.69 0.98
HIG 160610C00045500 C 06/10/16 45.5 0.36 0.75
HIG 160610C00046000 C 06/10/16 46.0 0.29 0.56
HIG 160610C00046500 C 06/10/16 46.5 0.05 0.42
HIG 160610C00047000 C 06/10/16 47.0 0.01 0.38
HIG 160610C00047500 C 06/10/16 47.5 0.01 0.34
HIG 160610C00048000 C 06/10/16 48.0 0.00 0.28
HIG 160610C00048500 C 06/10/16 48.5 0.00 0.23
HIG 160610C00049000 C 06/10/16 49.0 0.00 0.19
HIG 160610C00049500 C 06/10/16 49.5 0.00 0.16
HIG 160610C00050000 C 06/10/16 50.0 0.00 0.13
HIG 160610C00050500 C 06/10/16 50.5 0.00 0.13
HIG 160610C00051000 C 06/10/16 51.0 0.00 0.12
HIG 160610C00051500 C 06/10/16 51.5 0.00 0.11
HIG 160610C00052000 C 06/10/16 52.0 0.00 0.11
HIG 160610C00052500 C 06/10/16 52.5 0.00 0.10
HIG 160610C00053000 C 06/10/16 53.0 0.00 0.09
HIG 160610C00054000 C 06/10/16 54.0 0.00 0.09
HIG 160610C00055000 C 06/10/16 55.0 0.00 0.08
HIG 160610P00036000 P 06/10/16 36.0 0.06 0.32
HIG 160610P00037000 P 06/10/16 37.0 0.06 0.39
HIG 160610P00038000 P 06/10/16 38.0 0.15 0.47
HIG 160610P00038500 P 06/10/16 38.5 0.17 0.50
HIG 160610P00039000 P 06/10/16 39.0 0.19 0.56
HIG 160610P00039500 P 06/10/16 39.5 0.23 0.59
HIG 160610P00040000 P 06/10/16 40.0 0.28 0.54
HIG 160610P00040500 P 06/10/16 40.5 0.31 0.74
HIG 160610P00041000 P 06/10/16 41.0 0.36 0.62
HIG 160610P00041500 P 06/10/16 41.5 0.44 0.69
HIG 160610P00042000 P 06/10/16 42.0 0.53 0.72
HIG 160610P00042500 P 06/10/16 42.5 0.64 1.23
HIG 160610P00043000 P 06/10/16 43.0 0.75 1.04
HIG 160610P00043500 P 06/10/16 43.5 0.93 1.44
HIG 160610P00044000 P 06/10/16 44.0 1.13 1.72
HIG 160610P00044500 P 06/10/16 44.5 1.32 2.05
HIG 160610P00045000 P 06/10/16 45.0 1.54 2.34
HIG 160610P00045500 P 06/10/16 45.5 1.87 2.70
HIG 160610P00046000 P 06/10/16 46.0 2.13 3.00
HIG 160610P00046500 P 06/10/16 46.5 2.54 3.35
HIG 160610P00047000 P 06/10/16 47.0 2.94 3.75
HIG 160610P00047500 P 06/10/16 47.5 3.35 4.10
HIG 160610P00048000 P 06/10/16 48.0 3.75 4.50
HIG 160610P00048500 P 06/10/16 48.5 4.10 5.70
HIG 160610P00049000 P 06/10/16 49.0 4.65 6.25
HIG 160610P00049500 P 06/10/16 49.5 4.60 6.75
HIG 160610P00050000 P 06/10/16 50.0 5.60 7.25
HIG 160610P00050500 P 06/10/16 50.5 5.55 7.75
HIG 160610P00051000 P 06/10/16 51.0 6.00 8.30
HIG 160610P00051500 P 06/10/16 51.5 6.15 8.80
HIG 160610P00052000 P 06/10/16 52.0 6.65 9.30
HIG 160610P00052500 P 06/10/16 52.5 7.90 8.65
HIG 160610P00053000 P 06/10/16 53.0 8.40 9.15
HIG 160610P00054000 P 06/10/16 54.0 9.10 10.65
HIG 160610P00055000 P 06/10/16 55.0 10.25 11.65
HIG 160617C00019000 C 06/17/16 19.0 23.45 26.90
HIG 160617C00020000 C 06/17/16 20.0 22.20 25.55
HIG 160617C00021000 C 06/17/16 21.0 21.15 24.50
HIG 160617C00022000 C 06/17/16 22.0 20.20 23.45
HIG 160617C00023000 C 06/17/16 23.0 19.15 22.50
HIG 160617C00024000 C 06/17/16 24.0 18.15 21.25
HIG 160617C00025000 C 06/17/16 25.0 17.15 20.30
HIG 160617C00026000 C 06/17/16 26.0 16.15 19.45
HIG 160617C00027000 C 06/17/16 27.0 15.35 18.30
HIG 160617C00028000 C 06/17/16 28.0 14.15 17.30
HIG 160617C00029000 C 06/17/16 29.0 13.15 16.50
HIG 160617C00030000 C 06/17/16 30.0 12.15 15.20
HIG 160617C00031000 C 06/17/16 31.0 11.35 14.15
HIG 160617C00032000 C 06/17/16 32.0 10.20 13.15
HIG 160617C00033000 C 06/17/16 33.0 9.20 12.15
HIG 160617C00034000 C 06/17/16 34.0 8.25 11.15
HIG 160617C00035000 C 06/17/16 35.0 7.75 9.95
HIG 160617C00036000 C 06/17/16 36.0 7.65 8.85
HIG 160617C00037000 C 06/17/16 37.0 6.70 7.80
HIG 160617C00038000 C 06/17/16 38.0 5.75 6.85
HIG 160617C00039000 C 06/17/16 39.0 4.80 5.90
HIG 160617C00040000 C 06/17/16 40.0 4.20 4.90
HIG 160617C00041000 C 06/17/16 41.0 2.98 4.00
HIG 160617C00042000 C 06/17/16 42.0 2.77 3.10
HIG 160617C00043000 C 06/17/16 43.0 1.97 2.32
HIG 160617C00044000 C 06/17/16 44.0 1.44 1.61
HIG 160617C00045000 C 06/17/16 45.0 0.89 1.05
HIG 160617C00046000 C 06/17/16 46.0 0.46 0.65
HIG 160617C00047000 C 06/17/16 47.0 0.25 0.37
HIG 160617C00048000 C 06/17/16 48.0 0.00 0.31
HIG 160617C00049000 C 06/17/16 49.0 0.00 0.22
HIG 160617C00050000 C 06/17/16 50.0 0.00 0.15
HIG 160617C00055000 C 06/17/16 55.0 0.00 0.08
HIG 160617C00060000 C 06/17/16 60.0 0.00 0.06
HIG 160617C00065000 C 06/17/16 65.0 0.00 0.06
HIG 160617C00070000 C 06/17/16 70.0 0.00 0.06
HIG 160617P00019000 P 06/17/16 19.0 0.00 0.06
HIG 160617P00020000 P 06/17/16 20.0 0.00 0.06
HIG 160617P00021000 P 06/17/16 21.0 0.00 0.06
HIG 160617P00022000 P 06/17/16 22.0 0.00 0.06
HIG 160617P00023000 P 06/17/16 23.0 0.00 0.06
HIG 160617P00024000 P 06/17/16 24.0 0.00 0.07
HIG 160617P00025000 P 06/17/16 25.0 0.00 0.09
HIG 160617P00026000 P 06/17/16 26.0 0.00 0.11
HIG 160617P00027000 P 06/17/16 27.0 0.01 0.15
HIG 160617P00028000 P 06/17/16 28.0 0.00 0.17
HIG 160617P00029000 P 06/17/16 29.0 0.00 0.17
HIG 160617P00030000 P 06/17/16 30.0 0.00 0.20
HIG 160617P00031000 P 06/17/16 31.0 0.04 0.11
HIG 160617P00032000 P 06/17/16 32.0 0.01 0.22
HIG 160617P00033000 P 06/17/16 33.0 0.01 0.24
HIG 160617P00034000 P 06/17/16 34.0 0.04 0.26
HIG 160617P00035000 P 06/17/16 35.0 0.10 0.13
HIG 160617P00036000 P 06/17/16 36.0 0.07 0.34
HIG 160617P00037000 P 06/17/16 37.0 0.06 0.40
HIG 160617P00038000 P 06/17/16 38.0 0.11 0.44
HIG 160617P00039000 P 06/17/16 39.0 0.25 0.48
HIG 160617P00040000 P 06/17/16 40.0 0.34 0.42
HIG 160617P00041000 P 06/17/16 41.0 0.47 0.56
HIG 160617P00042000 P 06/17/16 42.0 0.65 0.74
HIG 160617P00043000 P 06/17/16 43.0 0.89 1.01
HIG 160617P00044000 P 06/17/16 44.0 1.24 1.66
HIG 160617P00045000 P 06/17/16 45.0 1.71 2.38
HIG 160617P00046000 P 06/17/16 46.0 2.21 3.10
HIG 160617P00047000 P 06/17/16 47.0 3.00 3.85
HIG 160617P00048000 P 06/17/16 48.0 3.80 4.60
HIG 160617P00049000 P 06/17/16 49.0 4.60 5.60
HIG 160617P00050000 P 06/17/16 50.0 5.65 6.60
HIG 160617P00055000 P 06/17/16 55.0 10.05 11.65
HIG 160617P00060000 P 06/17/16 60.0 14.65 17.45
HIG 160617P00065000 P 06/17/16 65.0 19.70 22.40
HIG 160617P00070000 P 06/17/16 70.0 25.35 26.75
HIG 160916C00019000 C 09/16/16 19.0 23.15 25.95
HIG 160916C00020000 C 09/16/16 20.0 22.15 25.75
HIG 160916C00021000 C 09/16/16 21.0 21.15 24.75
HIG 160916C00022000 C 09/16/16 22.0 20.15 23.00
HIG 160916C00023000 C 09/16/16 23.0 19.20 22.75
HIG 160916C00024000 C 09/16/16 24.0 18.25 20.85
HIG 160916C00025000 C 09/16/16 25.0 17.20 20.35
HIG 160916C00026000 C 09/16/16 26.0 16.25 19.35
HIG 160916C00027000 C 09/16/16 27.0 15.20 18.25
HIG 160916C00028000 C 09/16/16 28.0 14.20 17.20
HIG 160916C00029000 C 09/16/16 29.0 13.40 15.90
HIG 160916C00030000 C 09/16/16 30.0 12.30 15.35
HIG 160916C00031000 C 09/16/16 31.0 11.25 14.20
HIG 160916C00032000 C 09/16/16 32.0 11.60 12.80
HIG 160916C00033000 C 09/16/16 33.0 10.60 11.85
HIG 160916C00034000 C 09/16/16 34.0 9.55 10.95
HIG 160916C00035000 C 09/16/16 35.0 8.65 10.00
HIG 160916C00036000 C 09/16/16 36.0 7.70 9.00
HIG 160916C00037000 C 09/16/16 37.0 6.80 8.15
HIG 160916C00038000 C 09/16/16 38.0 5.90 7.15
HIG 160916C00039000 C 09/16/16 39.0 5.90 6.25
HIG 160916C00040000 C 09/16/16 40.0 5.05 5.40
HIG 160916C00041000 C 09/16/16 41.0 4.25 4.60
HIG 160916C00042000 C 09/16/16 42.0 3.55 3.85
HIG 160916C00043000 C 09/16/16 43.0 3.00 3.20
HIG 160916C00044000 C 09/16/16 44.0 2.41 2.54
HIG 160916C00045000 C 09/16/16 45.0 1.88 1.99
HIG 160916C00046000 C 09/16/16 46.0 1.46 1.54
HIG 160916C00047000 C 09/16/16 47.0 1.04 1.14
HIG 160916C00048000 C 09/16/16 48.0 0.75 0.84
HIG 160916C00049000 C 09/16/16 49.0 0.50 0.60
HIG 160916C00050000 C 09/16/16 50.0 0.04 0.42
HIG 160916C00055000 C 09/16/16 55.0 0.00 0.24
HIG 160916C00060000 C 09/16/16 60.0 0.00 0.15
HIG 160916C00065000 C 09/16/16 65.0 0.00 0.10
HIG 160916P00019000 P 09/16/16 19.0 0.00 0.16
HIG 160916P00020000 P 09/16/16 20.0 0.01 0.21
HIG 160916P00021000 P 09/16/16 21.0 0.01 0.25
HIG 160916P00022000 P 09/16/16 22.0 0.01 0.33
HIG 160916P00023000 P 09/16/16 23.0 0.01 0.35
HIG 160916P00024000 P 09/16/16 24.0 0.02 0.36
HIG 160916P00025000 P 09/16/16 25.0 0.04 0.38
HIG 160916P00026000 P 09/16/16 26.0 0.05 0.38
HIG 160916P00027000 P 09/16/16 27.0 0.04 0.38
HIG 160916P00028000 P 09/16/16 28.0 0.11 0.38
HIG 160916P00029000 P 09/16/16 29.0 0.17 0.39
HIG 160916P00030000 P 09/16/16 30.0 0.17 0.42
HIG 160916P00031000 P 09/16/16 31.0 0.12 0.46
HIG 160916P00032000 P 09/16/16 32.0 0.26 0.52
HIG 160916P00033000 P 09/16/16 33.0 0.32 0.61
HIG 160916P00034000 P 09/16/16 34.0 0.30 0.65
HIG 160916P00035000 P 09/16/16 35.0 0.38 0.52
HIG 160916P00036000 P 09/16/16 36.0 0.48 0.59
HIG 160916P00037000 P 09/16/16 37.0 0.60 0.94
HIG 160916P00038000 P 09/16/16 38.0 0.73 0.96
HIG 160916P00039000 P 09/16/16 39.0 0.89 0.96
HIG 160916P00040000 P 09/16/16 40.0 1.08 1.20
HIG 160916P00041000 P 09/16/16 41.0 1.31 1.46
HIG 160916P00042000 P 09/16/16 42.0 1.59 1.72
HIG 160916P00043000 P 09/16/16 43.0 1.90 2.02
HIG 160916P00044000 P 09/16/16 44.0 2.30 2.49
HIG 160916P00045000 P 09/16/16 45.0 2.77 3.10
HIG 160916P00046000 P 09/16/16 46.0 3.30 3.60
HIG 160916P00047000 P 09/16/16 47.0 3.95 4.35
HIG 160916P00048000 P 09/16/16 48.0 4.60 5.20
HIG 160916P00049000 P 09/16/16 49.0 5.30 6.60
HIG 160916P00050000 P 09/16/16 50.0 6.05 7.35
HIG 160916P00055000 P 09/16/16 55.0 10.35 13.15
HIG 160916P00060000 P 09/16/16 60.0 14.80 18.15
HIG 160916P00065000 P 09/16/16 65.0 20.25 22.85
HIG 161216C00023000 C 12/16/16 23.0 19.30 22.45
HIG 161216C00024000 C 12/16/16 24.0 18.10 21.65
HIG 161216C00025000 C 12/16/16 25.0 17.10 20.75
HIG 161216C00026000 C 12/16/16 26.0 16.10 19.80
HIG 161216C00027000 C 12/16/16 27.0 15.10 18.60
HIG 161216C00028000 C 12/16/16 28.0 14.10 17.80
HIG 161216C00029000 C 12/16/16 29.0 13.65 16.10
HIG 161216C00030000 C 12/16/16 30.0 13.50 15.00
HIG 161216C00031000 C 12/16/16 31.0 12.55 14.00
HIG 161216C00032000 C 12/16/16 32.0 11.60 13.05
HIG 161216C00033000 C 12/16/16 33.0 10.60 12.15
HIG 161216C00034000 C 12/16/16 34.0 9.70 11.25
HIG 161216C00035000 C 12/16/16 35.0 8.80 10.25
HIG 161216C00036000 C 12/16/16 36.0 7.85 9.40
HIG 161216C00037000 C 12/16/16 37.0 6.95 8.50
HIG 161216C00038000 C 12/16/16 38.0 6.10 7.95
HIG 161216C00039000 C 12/16/16 39.0 5.70 6.80
HIG 161216C00040000 C 12/16/16 40.0 5.40 6.00
HIG 161216C00041000 C 12/16/16 41.0 4.65 5.30
HIG 161216C00042000 C 12/16/16 42.0 3.95 4.60
HIG 161216C00043000 C 12/16/16 43.0 2.93 3.95
HIG 161216C00044000 C 12/16/16 44.0 2.82 3.35
HIG 161216C00045000 C 12/16/16 45.0 1.84 2.80
HIG 161216C00046000 C 12/16/16 46.0 1.61 2.28
HIG 161216C00047000 C 12/16/16 47.0 1.12 1.89
HIG 161216C00048000 C 12/16/16 48.0 1.16 1.49
HIG 161216C00049000 C 12/16/16 49.0 0.93 1.19
HIG 161216C00050000 C 12/16/16 50.0 0.38 0.97
HIG 161216C00055000 C 12/16/16 55.0 0.00 0.59
HIG 161216C00060000 C 12/16/16 60.0 0.00 0.29
HIG 161216C00065000 C 12/16/16 65.0 0.00 0.18
HIG 161216P00023000 P 12/16/16 23.0 0.00 0.55
HIG 161216P00024000 P 12/16/16 24.0 0.00 0.50
HIG 161216P00025000 P 12/16/16 25.0 0.07 0.55
HIG 161216P00026000 P 12/16/16 26.0 0.04 0.58
HIG 161216P00027000 P 12/16/16 27.0 0.20 0.64
HIG 161216P00028000 P 12/16/16 28.0 0.12 0.73
HIG 161216P00029000 P 12/16/16 29.0 0.30 0.67
HIG 161216P00030000 P 12/16/16 30.0 0.38 0.81
HIG 161216P00031000 P 12/16/16 31.0 0.45 0.80
HIG 161216P00032000 P 12/16/16 32.0 0.48 0.88
HIG 161216P00033000 P 12/16/16 33.0 0.60 1.12
HIG 161216P00034000 P 12/16/16 34.0 0.25 1.11
HIG 161216P00035000 P 12/16/16 35.0 0.76 1.28
HIG 161216P00036000 P 12/16/16 36.0 0.89 1.24
HIG 161216P00037000 P 12/16/16 37.0 1.11 1.38
HIG 161216P00038000 P 12/16/16 38.0 1.35 1.57
HIG 161216P00039000 P 12/16/16 39.0 1.49 2.08
HIG 161216P00040000 P 12/16/16 40.0 1.76 2.20
HIG 161216P00041000 P 12/16/16 41.0 1.98 2.33
HIG 161216P00042000 P 12/16/16 42.0 2.41 2.94
HIG 161216P00043000 P 12/16/16 43.0 2.65 3.05
HIG 161216P00044000 P 12/16/16 44.0 3.20 3.80
HIG 161216P00045000 P 12/16/16 45.0 3.25 4.35
HIG 161216P00046000 P 12/16/16 46.0 3.80 4.90
HIG 161216P00047000 P 12/16/16 47.0 4.40 5.50
HIG 161216P00048000 P 12/16/16 48.0 5.15 6.70
HIG 161216P00049000 P 12/16/16 49.0 6.10 6.75
HIG 161216P00050000 P 12/16/16 50.0 6.40 8.20
HIG 161216P00055000 P 12/16/16 55.0 10.85 12.45
HIG 161216P00060000 P 12/16/16 60.0 15.40 17.45
HIG 161216P00065000 P 12/16/16 65.0 20.45 22.50
HIG 170120C00020000 C 01/20/17 20.0 22.30 25.10
HIG 170120C00023000 C 01/20/17 23.0 19.20 21.95
HIG 170120C00024000 C 01/20/17 24.0 18.10 21.75
HIG 170120C00025000 C 01/20/17 25.0 17.25 20.00
HIG 170120C00026000 C 01/20/17 26.0 16.10 19.55
HIG 170120C00027000 C 01/20/17 27.0 15.10 18.60
HIG 170120C00028000 C 01/20/17 28.0 14.10 17.70
HIG 170120C00029000 C 01/20/17 29.0 14.50 15.95
HIG 170120C00030000 C 01/20/17 30.0 13.55 14.95
HIG 170120C00031000 C 01/20/17 31.0 12.55 14.05
HIG 170120C00032000 C 01/20/17 32.0 11.55 13.10
HIG 170120C00033000 C 01/20/17 33.0 10.65 12.25
HIG 170120C00034000 C 01/20/17 34.0 9.70 11.15
HIG 170120C00035000 C 01/20/17 35.0 8.80 10.35
HIG 170120C00036000 C 01/20/17 36.0 7.90 9.45
HIG 170120C00037000 C 01/20/17 37.0 8.10 8.55
HIG 170120C00038000 C 01/20/17 38.0 7.35 7.75
HIG 170120C00039000 C 01/20/17 39.0 6.70 6.95
HIG 170120C00040000 C 01/20/17 40.0 5.95 6.20
HIG 170120C00041000 C 01/20/17 41.0 5.10 5.50
HIG 170120C00042000 C 01/20/17 42.0 4.45 4.80
HIG 170120C00043000 C 01/20/17 43.0 3.85 4.20
HIG 170120C00044000 C 01/20/17 44.0 3.25 3.60
HIG 170120C00045000 C 01/20/17 45.0 2.71 3.05
HIG 170120C00046000 C 01/20/17 46.0 2.32 2.56
HIG 170120C00047000 C 01/20/17 47.0 1.93 2.13
HIG 170120C00048000 C 01/20/17 48.0 1.62 1.76
HIG 170120C00049000 C 01/20/17 49.0 1.31 1.45
HIG 170120C00050000 C 01/20/17 50.0 0.95 1.17
HIG 170120C00055000 C 01/20/17 55.0 0.00 0.68
HIG 170120C00060000 C 01/20/17 60.0 0.00 0.33
HIG 170120C00065000 C 01/20/17 65.0 0.00 0.20
HIG 170120C00070000 C 01/20/17 70.0 0.00 0.14
HIG 170120P00020000 P 01/20/17 20.0 0.00 0.50
HIG 170120P00023000 P 01/20/17 23.0 0.00 0.51
HIG 170120P00024000 P 01/20/17 24.0 0.00 0.54
HIG 170120P00025000 P 01/20/17 25.0 0.00 0.57
HIG 170120P00026000 P 01/20/17 26.0 0.03 0.87
HIG 170120P00027000 P 01/20/17 27.0 0.00 0.66
HIG 170120P00028000 P 01/20/17 28.0 0.20 0.71
HIG 170120P00029000 P 01/20/17 29.0 0.25 0.77
HIG 170120P00030000 P 01/20/17 30.0 0.10 0.99
HIG 170120P00031000 P 01/20/17 31.0 0.56 0.78
HIG 170120P00032000 P 01/20/17 32.0 0.59 0.82
HIG 170120P00033000 P 01/20/17 33.0 0.77 1.17
HIG 170120P00034000 P 01/20/17 34.0 0.85 1.08
HIG 170120P00035000 P 01/20/17 35.0 1.01 1.61
HIG 170120P00036000 P 01/20/17 36.0 1.13 1.38
HIG 170120P00037000 P 01/20/17 37.0 1.36 1.48
HIG 170120P00038000 P 01/20/17 38.0 1.54 1.69
HIG 170120P00039000 P 01/20/17 39.0 1.78 2.04
HIG 170120P00040000 P 01/20/17 40.0 1.99 2.31
HIG 170120P00041000 P 01/20/17 41.0 2.31 2.47
HIG 170120P00042000 P 01/20/17 42.0 2.65 2.93
HIG 170120P00043000 P 01/20/17 43.0 3.00 3.40
HIG 170120P00044000 P 01/20/17 44.0 3.45 3.80
HIG 170120P00045000 P 01/20/17 45.0 3.90 4.30
HIG 170120P00046000 P 01/20/17 46.0 4.45 4.75
HIG 170120P00047000 P 01/20/17 47.0 5.00 5.35
HIG 170120P00048000 P 01/20/17 48.0 5.65 6.05
HIG 170120P00049000 P 01/20/17 49.0 6.25 6.75
HIG 170120P00050000 P 01/20/17 50.0 7.05 7.30
HIG 170120P00055000 P 01/20/17 55.0 11.10 12.40
HIG 170120P00060000 P 01/20/17 60.0 15.75 18.50
HIG 170120P00065000 P 01/20/17 65.0 19.80 23.40
HIG 170120P00070000 P 01/20/17 70.0 25.25 28.15
HIG 180119C00020000 C 01/19/18 20.0 21.50 25.65
HIG 180119C00023000 C 01/19/18 23.0 18.50 22.95
HIG 180119C00025000 C 01/19/18 25.0 18.45 20.20
HIG 180119C00028000 C 01/19/18 28.0 15.60 17.95
HIG 180119C00030000 C 01/19/18 30.0 13.80 16.00
HIG 180119C00033000 C 01/19/18 33.0 11.10 13.20
HIG 180119C00035000 C 01/19/18 35.0 10.30 11.85
HIG 180119C00038000 C 01/19/18 38.0 8.55 9.25
HIG 180119C00040000 C 01/19/18 40.0 7.20 8.00
HIG 180119C00043000 C 01/19/18 43.0 5.05 6.20
HIG 180119C00045000 C 01/19/18 45.0 4.35 5.20
HIG 180119C00047000 C 01/19/18 47.0 3.05 4.30
HIG 180119C00050000 C 01/19/18 50.0 2.46 3.15
HIG 180119C00055000 C 01/19/18 55.0 0.17 1.77
HIG 180119C00060000 C 01/19/18 60.0 0.00 1.14
HIG 180119C00065000 C 01/19/18 65.0 0.00 1.00
HIG 180119P00020000 P 01/19/18 20.0 0.11 1.31
HIG 180119P00023000 P 01/19/18 23.0 0.32 1.60
HIG 180119P00025000 P 01/19/18 25.0 0.06 1.50
HIG 180119P00028000 P 01/19/18 28.0 0.37 2.10
HIG 180119P00030000 P 01/19/18 30.0 0.66 2.00
HIG 180119P00033000 P 01/19/18 33.0 1.18 2.40
HIG 180119P00035000 P 01/19/18 35.0 1.91 2.90
HIG 180119P00038000 P 01/19/18 38.0 3.10 3.85
HIG 180119P00040000 P 01/19/18 40.0 3.70 4.60
HIG 180119P00043000 P 01/19/18 43.0 4.85 5.75
HIG 180119P00045000 P 01/19/18 45.0 5.90 7.65
HIG 180119P00047000 P 01/19/18 47.0 6.75 8.70
HIG 180119P00050000 P 01/19/18 50.0 8.80 10.70
HIG 180119P00055000 P 01/19/18 55.0 11.70 14.70
HIG 180119P00060000 P 01/19/18 60.0 15.95 18.75
HIG 180119P00065000 P 01/19/18 65.0 20.60 23.25

OPRA data is delayed 15 minutes.