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 (2016-05-13)Premium Content

Hartford Financial Services Group Inc (HIG)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIG 160527C00030000 C 05/27/16 30.0 14.45 16.10
HIG 160527C00035000 C 05/27/16 35.0 9.30 10.85
HIG 160527C00036000 C 05/27/16 36.0 8.45 10.55
HIG 160527C00037000 C 05/27/16 37.0 7.65 9.45
HIG 160527C00038000 C 05/27/16 38.0 6.65 8.45
HIG 160527C00039000 C 05/27/16 39.0 5.65 6.80
HIG 160527C00039500 C 05/27/16 39.5 5.15 6.35
HIG 160527C00040000 C 05/27/16 40.0 4.70 5.85
HIG 160527C00040500 C 05/27/16 40.5 4.20 5.20
HIG 160527C00041000 C 05/27/16 41.0 3.70 4.80
HIG 160527C00041500 C 05/27/16 41.5 3.15 4.20
HIG 160527C00042000 C 05/27/16 42.0 2.75 3.65
HIG 160527C00042500 C 05/27/16 42.5 2.26 3.40
HIG 160527C00043000 C 05/27/16 43.0 1.89 2.80
HIG 160527C00043500 C 05/27/16 43.5 1.44 2.24
HIG 160527C00044000 C 05/27/16 44.0 1.10 1.72
HIG 160527C00044500 C 05/27/16 44.5 0.82 1.07
HIG 160527C00045000 C 05/27/16 45.0 0.53 0.67
HIG 160527C00045500 C 05/27/16 45.5 0.24 0.30
HIG 160527C00046000 C 05/27/16 46.0 0.07 0.15
HIG 160527C00046500 C 05/27/16 46.5 0.00 0.12
HIG 160527C00047000 C 05/27/16 47.0 0.00 0.02
HIG 160527C00047500 C 05/27/16 47.5 0.00 0.01
HIG 160527C00048000 C 05/27/16 48.0 0.00 0.06
HIG 160527C00048500 C 05/27/16 48.5 0.00 0.06
HIG 160527C00049000 C 05/27/16 49.0 0.00 0.06
HIG 160527C00049500 C 05/27/16 49.5 0.00 0.06
HIG 160527C00050000 C 05/27/16 50.0 0.00 0.06
HIG 160527C00050500 C 05/27/16 50.5 0.00 0.06
HIG 160527C00051000 C 05/27/16 51.0 0.00 0.06
HIG 160527C00051500 C 05/27/16 51.5 0.00 0.06
HIG 160527C00052000 C 05/27/16 52.0 0.00 0.06
HIG 160527C00052500 C 05/27/16 52.5 0.00 0.06
HIG 160527C00053000 C 05/27/16 53.0 0.00 0.06
HIG 160527C00053500 C 05/27/16 53.5 0.00 0.06
HIG 160527C00054000 C 05/27/16 54.0 0.00 0.06
HIG 160527C00055000 C 05/27/16 55.0 0.00 0.06
HIG 160527P00030000 P 05/27/16 30.0 0.00 0.06
HIG 160527P00035000 P 05/27/16 35.0 0.00 0.06
HIG 160527P00036000 P 05/27/16 36.0 0.00 0.06
HIG 160527P00037000 P 05/27/16 37.0 0.00 0.06
HIG 160527P00038000 P 05/27/16 38.0 0.00 0.06
HIG 160527P00039000 P 05/27/16 39.0 0.00 0.06
HIG 160527P00039500 P 05/27/16 39.5 0.00 0.06
HIG 160527P00040000 P 05/27/16 40.0 0.00 0.06
HIG 160527P00040500 P 05/27/16 40.5 0.00 0.07
HIG 160527P00041000 P 05/27/16 41.0 0.00 0.10
HIG 160527P00041500 P 05/27/16 41.5 0.00 0.15
HIG 160527P00042000 P 05/27/16 42.0 0.00 0.23
HIG 160527P00042500 P 05/27/16 42.5 0.00 0.26
HIG 160527P00043000 P 05/27/16 43.0 0.00 0.21
HIG 160527P00043500 P 05/27/16 43.5 0.00 0.13
HIG 160527P00044000 P 05/27/16 44.0 0.01 0.09
HIG 160527P00044500 P 05/27/16 44.5 0.08 0.13
HIG 160527P00045000 P 05/27/16 45.0 0.19 0.27
HIG 160527P00045500 P 05/27/16 45.5 0.40 0.63
HIG 160527P00046000 P 05/27/16 46.0 0.74 1.35
HIG 160527P00046500 P 05/27/16 46.5 1.03 1.48
HIG 160527P00047000 P 05/27/16 47.0 1.51 2.01
HIG 160527P00047500 P 05/27/16 47.5 1.87 2.51
HIG 160527P00048000 P 05/27/16 48.0 2.43 3.05
HIG 160527P00048500 P 05/27/16 48.5 2.15 4.00
HIG 160527P00049000 P 05/27/16 49.0 3.40 4.05
HIG 160527P00049500 P 05/27/16 49.5 2.96 5.00
HIG 160527P00050000 P 05/27/16 50.0 4.40 5.05
HIG 160527P00050500 P 05/27/16 50.5 3.90 6.05
HIG 160527P00051000 P 05/27/16 51.0 5.35 6.55
HIG 160527P00051500 P 05/27/16 51.5 5.05 7.85
HIG 160527P00052000 P 05/27/16 52.0 6.40 7.50
HIG 160527P00052500 P 05/27/16 52.5 6.10 8.30
HIG 160527P00053000 P 05/27/16 53.0 7.35 8.55
HIG 160527P00053500 P 05/27/16 53.5 6.95 9.05
HIG 160527P00054000 P 05/27/16 54.0 8.30 9.15
HIG 160527P00055000 P 05/27/16 55.0 9.35 10.10
HIG 160603C00030000 C 06/03/16 30.0 13.45 16.70
HIG 160603C00035000 C 06/03/16 35.0 8.80 11.55
HIG 160603C00036000 C 06/03/16 36.0 7.80 11.20
HIG 160603C00037000 C 06/03/16 37.0 7.45 9.70
HIG 160603C00038000 C 06/03/16 38.0 5.80 8.95
HIG 160603C00039000 C 06/03/16 39.0 5.70 6.90
HIG 160603C00039500 C 06/03/16 39.5 5.20 6.35
HIG 160603C00040000 C 06/03/16 40.0 4.70 5.90
HIG 160603C00040500 C 06/03/16 40.5 4.20 5.40
HIG 160603C00041000 C 06/03/16 41.0 3.75 4.90
HIG 160603C00041500 C 06/03/16 41.5 3.20 4.40
HIG 160603C00042000 C 06/03/16 42.0 2.76 4.05
HIG 160603C00042500 C 06/03/16 42.5 2.43 3.40
HIG 160603C00043000 C 06/03/16 43.0 2.10 2.86
HIG 160603C00043500 C 06/03/16 43.5 1.61 2.35
HIG 160603C00044000 C 06/03/16 44.0 1.13 1.83
HIG 160603C00044500 C 06/03/16 44.5 0.94 1.33
HIG 160603C00045000 C 06/03/16 45.0 0.66 0.82
HIG 160603C00045500 C 06/03/16 45.5 0.38 0.57
HIG 160603C00046000 C 06/03/16 46.0 0.19 0.33
HIG 160603C00046500 C 06/03/16 46.5 0.09 0.29
HIG 160603C00047000 C 06/03/16 47.0 0.00 0.19
HIG 160603C00047500 C 06/03/16 47.5 0.00 0.12
HIG 160603C00048000 C 06/03/16 48.0 0.00 0.09
HIG 160603C00048500 C 06/03/16 48.5 0.00 0.07
HIG 160603C00049000 C 06/03/16 49.0 0.00 0.06
HIG 160603C00049500 C 06/03/16 49.5 0.00 0.06
HIG 160603C00050000 C 06/03/16 50.0 0.00 0.06
HIG 160603C00050500 C 06/03/16 50.5 0.00 0.06
HIG 160603C00051000 C 06/03/16 51.0 0.00 0.06
HIG 160603C00051500 C 06/03/16 51.5 0.00 0.06
HIG 160603C00052000 C 06/03/16 52.0 0.00 0.06
HIG 160603C00052500 C 06/03/16 52.5 0.00 0.06
HIG 160603C00053000 C 06/03/16 53.0 0.00 0.06
HIG 160603C00053500 C 06/03/16 53.5 0.00 0.06
HIG 160603C00054000 C 06/03/16 54.0 0.00 0.06
HIG 160603C00055000 C 06/03/16 55.0 0.00 0.06
HIG 160603P00030000 P 06/03/16 30.0 0.00 0.06
HIG 160603P00035000 P 06/03/16 35.0 0.00 0.06
HIG 160603P00036000 P 06/03/16 36.0 0.00 0.06
HIG 160603P00037000 P 06/03/16 37.0 0.00 0.06
HIG 160603P00038000 P 06/03/16 38.0 0.00 0.08
HIG 160603P00039000 P 06/03/16 39.0 0.00 0.15
HIG 160603P00039500 P 06/03/16 39.5 0.00 0.20
HIG 160603P00040000 P 06/03/16 40.0 0.00 0.24
HIG 160603P00040500 P 06/03/16 40.5 0.00 0.26
HIG 160603P00041000 P 06/03/16 41.0 0.00 0.27
HIG 160603P00041500 P 06/03/16 41.5 0.00 0.29
HIG 160603P00042000 P 06/03/16 42.0 0.00 0.23
HIG 160603P00042500 P 06/03/16 42.5 0.01 0.10
HIG 160603P00043000 P 06/03/16 43.0 0.02 0.20
HIG 160603P00043500 P 06/03/16 43.5 0.06 0.28
HIG 160603P00044000 P 06/03/16 44.0 0.14 0.23
HIG 160603P00044500 P 06/03/16 44.5 0.22 0.31
HIG 160603P00045000 P 06/03/16 45.0 0.36 0.48
HIG 160603P00045500 P 06/03/16 45.5 0.60 0.90
HIG 160603P00046000 P 06/03/16 46.0 0.90 1.06
HIG 160603P00046500 P 06/03/16 46.5 1.12 1.54
HIG 160603P00047000 P 06/03/16 47.0 1.49 2.00
HIG 160603P00047500 P 06/03/16 47.5 1.91 2.50
HIG 160603P00048000 P 06/03/16 48.0 2.42 3.00
HIG 160603P00048500 P 06/03/16 48.5 2.90 3.50
HIG 160603P00049000 P 06/03/16 49.0 3.30 4.00
HIG 160603P00049500 P 06/03/16 49.5 2.99 4.50
HIG 160603P00050000 P 06/03/16 50.0 4.30 5.00
HIG 160603P00050500 P 06/03/16 50.5 4.00 5.50
HIG 160603P00051000 P 06/03/16 51.0 4.50 7.00
HIG 160603P00051500 P 06/03/16 51.5 5.00 7.90
HIG 160603P00052000 P 06/03/16 52.0 5.65 7.00
HIG 160603P00052500 P 06/03/16 52.5 6.00 8.90
HIG 160603P00053000 P 06/03/16 53.0 6.45 9.40
HIG 160603P00053500 P 06/03/16 53.5 7.80 8.60
HIG 160603P00054000 P 06/03/16 54.0 7.60 9.00
HIG 160603P00055000 P 06/03/16 55.0 9.25 10.60
HIG 160610C00035000 C 06/10/16 35.0 8.45 11.70
HIG 160610C00036000 C 06/10/16 36.0 9.20 9.85
HIG 160610C00037000 C 06/10/16 37.0 6.80 10.25
HIG 160610C00038000 C 06/10/16 38.0 5.80 8.95
HIG 160610C00038500 C 06/10/16 38.5 5.30 8.45
HIG 160610C00039000 C 06/10/16 39.0 5.70 6.80
HIG 160610C00039500 C 06/10/16 39.5 4.30 7.45
HIG 160610C00040000 C 06/10/16 40.0 4.70 5.85
HIG 160610C00040500 C 06/10/16 40.5 4.20 5.35
HIG 160610C00041000 C 06/10/16 41.0 3.75 4.80
HIG 160610C00041500 C 06/10/16 41.5 3.25 4.35
HIG 160610C00042000 C 06/10/16 42.0 2.92 3.80
HIG 160610C00042500 C 06/10/16 42.5 2.62 3.30
HIG 160610C00043000 C 06/10/16 43.0 2.08 2.85
HIG 160610C00043500 C 06/10/16 43.5 1.72 2.35
HIG 160610C00044000 C 06/10/16 44.0 1.46 1.83
HIG 160610C00044500 C 06/10/16 44.5 1.16 1.28
HIG 160610C00045000 C 06/10/16 45.0 0.82 0.92
HIG 160610C00045500 C 06/10/16 45.5 0.54 0.64
HIG 160610C00046000 C 06/10/16 46.0 0.33 0.40
HIG 160610C00046500 C 06/10/16 46.5 0.18 0.26
HIG 160610C00047000 C 06/10/16 47.0 0.04 0.22
HIG 160610C00047500 C 06/10/16 47.5 0.00 0.17
HIG 160610C00048000 C 06/10/16 48.0 0.00 0.16
HIG 160610C00048500 C 06/10/16 48.5 0.00 0.12
HIG 160610C00049000 C 06/10/16 49.0 0.00 0.09
HIG 160610C00049500 C 06/10/16 49.5 0.00 0.08
HIG 160610C00050000 C 06/10/16 50.0 0.00 0.07
HIG 160610C00050500 C 06/10/16 50.5 0.00 0.06
HIG 160610C00051000 C 06/10/16 51.0 0.00 0.06
HIG 160610C00051500 C 06/10/16 51.5 0.00 0.06
HIG 160610C00052000 C 06/10/16 52.0 0.00 0.06
HIG 160610C00052500 C 06/10/16 52.5 0.00 0.06
HIG 160610C00053000 C 06/10/16 53.0 0.00 0.06
HIG 160610C00054000 C 06/10/16 54.0 0.00 0.06
HIG 160610C00055000 C 06/10/16 55.0 0.00 0.06
HIG 160610P00035000 P 06/10/16 35.0 0.00 0.07
HIG 160610P00036000 P 06/10/16 36.0 0.00 0.10
HIG 160610P00037000 P 06/10/16 37.0 0.00 0.15
HIG 160610P00038000 P 06/10/16 38.0 0.00 0.23
HIG 160610P00038500 P 06/10/16 38.5 0.00 0.27
HIG 160610P00039000 P 06/10/16 39.0 0.00 0.28
HIG 160610P00039500 P 06/10/16 39.5 0.00 0.28
HIG 160610P00040000 P 06/10/16 40.0 0.01 0.30
HIG 160610P00040500 P 06/10/16 40.5 0.01 0.31
HIG 160610P00041000 P 06/10/16 41.0 0.02 0.33
HIG 160610P00041500 P 06/10/16 41.5 0.03 0.19
HIG 160610P00042000 P 06/10/16 42.0 0.05 0.15
HIG 160610P00042500 P 06/10/16 42.5 0.09 0.15
HIG 160610P00043000 P 06/10/16 43.0 0.13 0.19
HIG 160610P00043500 P 06/10/16 43.5 0.18 0.28
HIG 160610P00044000 P 06/10/16 44.0 0.26 0.34
HIG 160610P00044500 P 06/10/16 44.5 0.37 0.48
HIG 160610P00045000 P 06/10/16 45.0 0.53 0.64
HIG 160610P00045500 P 06/10/16 45.5 0.75 0.87
HIG 160610P00046000 P 06/10/16 46.0 1.04 1.17
HIG 160610P00046500 P 06/10/16 46.5 1.24 1.56
HIG 160610P00047000 P 06/10/16 47.0 1.60 2.31
HIG 160610P00047500 P 06/10/16 47.5 1.97 2.71
HIG 160610P00048000 P 06/10/16 48.0 2.45 2.97
HIG 160610P00048500 P 06/10/16 48.5 2.87 4.00
HIG 160610P00049000 P 06/10/16 49.0 3.40 4.50
HIG 160610P00049500 P 06/10/16 49.5 3.70 5.00
HIG 160610P00050000 P 06/10/16 50.0 4.20 5.50
HIG 160610P00050500 P 06/10/16 50.5 4.75 5.50
HIG 160610P00051000 P 06/10/16 51.0 4.50 7.40
HIG 160610P00051500 P 06/10/16 51.5 5.00 7.90
HIG 160610P00052000 P 06/10/16 52.0 5.50 8.40
HIG 160610P00052500 P 06/10/16 52.5 6.00 8.90
HIG 160610P00053000 P 06/10/16 53.0 6.45 9.40
HIG 160610P00054000 P 06/10/16 54.0 7.50 10.40
HIG 160610P00055000 P 06/10/16 55.0 8.50 10.60
HIG 160617C00019000 C 06/17/16 19.0 25.85 26.95
HIG 160617C00020000 C 06/17/16 20.0 24.60 26.20
HIG 160617C00021000 C 06/17/16 21.0 23.60 24.95
HIG 160617C00022000 C 06/17/16 22.0 22.60 24.20
HIG 160617C00023000 C 06/17/16 23.0 21.10 22.95
HIG 160617C00024000 C 06/17/16 24.0 20.60 22.20
HIG 160617C00025000 C 06/17/16 25.0 18.95 22.15
HIG 160617C00026000 C 06/17/16 26.0 17.95 21.10
HIG 160617C00027000 C 06/17/16 27.0 16.95 20.10
HIG 160617C00028000 C 06/17/16 28.0 15.95 18.80
HIG 160617C00029000 C 06/17/16 29.0 14.95 17.80
HIG 160617C00030000 C 06/17/16 30.0 13.95 16.80
HIG 160617C00031000 C 06/17/16 31.0 13.15 14.65
HIG 160617C00032000 C 06/17/16 32.0 11.95 15.10
HIG 160617C00033000 C 06/17/16 33.0 10.95 13.55
HIG 160617C00034000 C 06/17/16 34.0 10.85 11.65
HIG 160617C00035000 C 06/17/16 35.0 9.85 10.95
HIG 160617C00036000 C 06/17/16 36.0 8.85 9.85
HIG 160617C00037000 C 06/17/16 37.0 7.85 8.75
HIG 160617C00038000 C 06/17/16 38.0 6.85 7.75
HIG 160617C00038500 C 06/17/16 38.5 6.35 7.35
HIG 160617C00039000 C 06/17/16 39.0 5.85 6.80
HIG 160617C00039500 C 06/17/16 39.5 5.15 6.25
HIG 160617C00040000 C 06/17/16 40.0 4.85 5.60
HIG 160617C00040500 C 06/17/16 40.5 4.25 5.30
HIG 160617C00041000 C 06/17/16 41.0 3.90 4.75
HIG 160617C00041500 C 06/17/16 41.5 3.55 4.30
HIG 160617C00042000 C 06/17/16 42.0 3.30 3.65
HIG 160617C00042500 C 06/17/16 42.5 2.52 3.30
HIG 160617C00043000 C 06/17/16 43.0 2.40 2.66
HIG 160617C00043500 C 06/17/16 43.5 1.90 2.18
HIG 160617C00044000 C 06/17/16 44.0 1.66 1.75
HIG 160617C00044500 C 06/17/16 44.5 1.29 1.37
HIG 160617C00045000 C 06/17/16 45.0 0.99 1.04
HIG 160617C00045500 C 06/17/16 45.5 0.72 0.76
HIG 160617C00046000 C 06/17/16 46.0 0.49 0.53
HIG 160617C00046500 C 06/17/16 46.5 0.31 0.36
HIG 160617C00047000 C 06/17/16 47.0 0.19 0.23
HIG 160617C00047500 C 06/17/16 47.5 0.11 0.13
HIG 160617C00048000 C 06/17/16 48.0 0.01 0.26
HIG 160617C00048500 C 06/17/16 48.5 0.01 0.19
HIG 160617C00049000 C 06/17/16 49.0 0.00 0.14
HIG 160617C00049500 C 06/17/16 49.5 0.00 0.11
HIG 160617C00050000 C 06/17/16 50.0 0.00 0.09
HIG 160617C00050500 C 06/17/16 50.5 0.00 0.08
HIG 160617C00051000 C 06/17/16 51.0 0.00 0.07
HIG 160617C00051500 C 06/17/16 51.5 0.00 0.06
HIG 160617C00052000 C 06/17/16 52.0 0.00 0.06
HIG 160617C00052500 C 06/17/16 52.5 0.00 0.06
HIG 160617C00053000 C 06/17/16 53.0 0.00 0.06
HIG 160617C00053500 C 06/17/16 53.5 0.00 0.06
HIG 160617C00054000 C 06/17/16 54.0 0.00 0.06
HIG 160617C00055000 C 06/17/16 55.0 0.00 0.06
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 0.03
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 0.06
HIG 160617P00025000 P 06/17/16 25.0 0.00 0.06
HIG 160617P00026000 P 06/17/16 26.0 0.00 0.06
HIG 160617P00027000 P 06/17/16 27.0 0.00 0.06
HIG 160617P00028000 P 06/17/16 28.0 0.00 0.06
HIG 160617P00029000 P 06/17/16 29.0 0.00 0.06
HIG 160617P00030000 P 06/17/16 30.0 0.02 0.05
HIG 160617P00031000 P 06/17/16 31.0 0.00 0.06
HIG 160617P00032000 P 06/17/16 32.0 0.00 0.07
HIG 160617P00033000 P 06/17/16 33.0 0.00 0.08
HIG 160617P00034000 P 06/17/16 34.0 0.00 0.11
HIG 160617P00035000 P 06/17/16 35.0 0.00 0.05
HIG 160617P00036000 P 06/17/16 36.0 0.01 0.21
HIG 160617P00037000 P 06/17/16 37.0 0.01 0.16
HIG 160617P00038000 P 06/17/16 38.0 0.02 0.29
HIG 160617P00038500 P 06/17/16 38.5 0.01 0.30
HIG 160617P00039000 P 06/17/16 39.0 0.05 0.26
HIG 160617P00039500 P 06/17/16 39.5 0.03 0.32
HIG 160617P00040000 P 06/17/16 40.0 0.04 0.33
HIG 160617P00040500 P 06/17/16 40.5 0.06 0.36
HIG 160617P00041000 P 06/17/16 41.0 0.07 0.34
HIG 160617P00041500 P 06/17/16 41.5 0.10 0.16
HIG 160617P00042000 P 06/17/16 42.0 0.13 0.21
HIG 160617P00042500 P 06/17/16 42.5 0.17 0.24
HIG 160617P00043000 P 06/17/16 43.0 0.23 0.28
HIG 160617P00043500 P 06/17/16 43.5 0.31 0.35
HIG 160617P00044000 P 06/17/16 44.0 0.40 0.45
HIG 160617P00044500 P 06/17/16 44.5 0.52 0.59
HIG 160617P00045000 P 06/17/16 45.0 0.72 0.76
HIG 160617P00045500 P 06/17/16 45.5 0.96 0.98
HIG 160617P00046000 P 06/17/16 46.0 1.19 1.27
HIG 160617P00046500 P 06/17/16 46.5 1.52 1.64
HIG 160617P00047000 P 06/17/16 47.0 1.88 2.04
HIG 160617P00047500 P 06/17/16 47.5 2.12 2.80
HIG 160617P00048000 P 06/17/16 48.0 2.56 3.20
HIG 160617P00048500 P 06/17/16 48.5 2.92 3.90
HIG 160617P00049000 P 06/17/16 49.0 3.50 4.40
HIG 160617P00049500 P 06/17/16 49.5 3.85 4.90
HIG 160617P00050000 P 06/17/16 50.0 4.45 5.40
HIG 160617P00050500 P 06/17/16 50.5 4.50 5.95
HIG 160617P00051000 P 06/17/16 51.0 4.80 6.45
HIG 160617P00051500 P 06/17/16 51.5 5.30 6.95
HIG 160617P00052000 P 06/17/16 52.0 6.00 7.45
HIG 160617P00052500 P 06/17/16 52.5 6.75 7.95
HIG 160617P00053000 P 06/17/16 53.0 7.25 8.45
HIG 160617P00053500 P 06/17/16 53.5 6.95 8.95
HIG 160617P00054000 P 06/17/16 54.0 7.45 9.45
HIG 160617P00055000 P 06/17/16 55.0 8.10 11.20
HIG 160617P00060000 P 06/17/16 60.0 14.30 15.60
HIG 160617P00065000 P 06/17/16 65.0 19.30 20.60
HIG 160617P00070000 P 06/17/16 70.0 24.25 25.35
HIG 160624C00030000 C 06/24/16 30.0 14.25 16.50
HIG 160624C00035000 C 06/24/16 35.0 8.80 12.10
HIG 160624C00036000 C 06/24/16 36.0 8.60 9.90
HIG 160624C00037000 C 06/24/16 37.0 7.60 8.80
HIG 160624C00037500 C 06/24/16 37.5 7.20 8.35
HIG 160624C00038000 C 06/24/16 38.0 6.70 7.95
HIG 160624C00038500 C 06/24/16 38.5 6.20 7.50
HIG 160624C00039000 C 06/24/16 39.0 5.70 7.30
HIG 160624C00039500 C 06/24/16 39.5 5.20 6.30
HIG 160624C00040000 C 06/24/16 40.0 4.90 5.80
HIG 160624C00040500 C 06/24/16 40.5 4.40 5.25
HIG 160624C00041000 C 06/24/16 41.0 4.00 4.80
HIG 160624C00041500 C 06/24/16 41.5 3.50 4.30
HIG 160624C00042000 C 06/24/16 42.0 3.00 3.90
HIG 160624C00042500 C 06/24/16 42.5 2.79 3.35
HIG 160624C00043000 C 06/24/16 43.0 2.06 2.95
HIG 160624C00043500 C 06/24/16 43.5 2.14 2.48
HIG 160624C00044000 C 06/24/16 44.0 1.77 2.04
HIG 160624C00044500 C 06/24/16 44.5 1.41 1.56
HIG 160624C00045000 C 06/24/16 45.0 1.11 1.26
HIG 160624C00045500 C 06/24/16 45.5 0.83 0.95
HIG 160624C00046000 C 06/24/16 46.0 0.60 0.71
HIG 160624C00046500 C 06/24/16 46.5 0.41 0.51
HIG 160624C00047000 C 06/24/16 47.0 0.29 0.34
HIG 160624C00047500 C 06/24/16 47.5 0.16 0.28
HIG 160624C00048000 C 06/24/16 48.0 0.03 0.33
HIG 160624C00048500 C 06/24/16 48.5 0.01 0.28
HIG 160624C00049000 C 06/24/16 49.0 0.00 0.22
HIG 160624C00049500 C 06/24/16 49.5 0.00 0.16
HIG 160624C00050000 C 06/24/16 50.0 0.00 0.13
HIG 160624C00050500 C 06/24/16 50.5 0.00 0.11
HIG 160624C00051000 C 06/24/16 51.0 0.00 0.09
HIG 160624C00051500 C 06/24/16 51.5 0.00 0.08
HIG 160624C00052000 C 06/24/16 52.0 0.00 0.07
HIG 160624C00052500 C 06/24/16 52.5 0.00 0.07
HIG 160624C00053000 C 06/24/16 53.0 0.00 0.06
HIG 160624C00054000 C 06/24/16 54.0 0.00 0.06
HIG 160624P00030000 P 06/24/16 30.0 0.00 0.07
HIG 160624P00035000 P 06/24/16 35.0 0.00 0.24
HIG 160624P00036000 P 06/24/16 36.0 0.01 0.13
HIG 160624P00037000 P 06/24/16 37.0 0.01 0.16
HIG 160624P00037500 P 06/24/16 37.5 0.02 0.31
HIG 160624P00038000 P 06/24/16 38.0 0.03 0.32
HIG 160624P00038500 P 06/24/16 38.5 0.04 0.32
HIG 160624P00039000 P 06/24/16 39.0 0.04 0.35
HIG 160624P00039500 P 06/24/16 39.5 0.05 0.36
HIG 160624P00040000 P 06/24/16 40.0 0.07 0.39
HIG 160624P00040500 P 06/24/16 40.5 0.09 0.42
HIG 160624P00041000 P 06/24/16 41.0 0.11 0.28
HIG 160624P00041500 P 06/24/16 41.5 0.14 0.32
HIG 160624P00042000 P 06/24/16 42.0 0.18 0.39
HIG 160624P00042500 P 06/24/16 42.5 0.25 0.40
HIG 160624P00043000 P 06/24/16 43.0 0.32 0.40
HIG 160624P00043500 P 06/24/16 43.5 0.40 0.50
HIG 160624P00044000 P 06/24/16 44.0 0.51 0.64
HIG 160624P00044500 P 06/24/16 44.5 0.64 0.78
HIG 160624P00045000 P 06/24/16 45.0 0.82 0.95
HIG 160624P00045500 P 06/24/16 45.5 1.05 1.19
HIG 160624P00046000 P 06/24/16 46.0 1.31 1.46
HIG 160624P00046500 P 06/24/16 46.5 1.59 1.81
HIG 160624P00047000 P 06/24/16 47.0 1.81 2.26
HIG 160624P00047500 P 06/24/16 47.5 2.16 3.00
HIG 160624P00048000 P 06/24/16 48.0 2.57 3.35
HIG 160624P00048500 P 06/24/16 48.5 3.00 4.05
HIG 160624P00049000 P 06/24/16 49.0 3.45 4.55
HIG 160624P00049500 P 06/24/16 49.5 3.85 5.00
HIG 160624P00050000 P 06/24/16 50.0 4.40 5.50
HIG 160624P00050500 P 06/24/16 50.5 4.75 6.05
HIG 160624P00051000 P 06/24/16 51.0 5.40 6.55
HIG 160624P00051500 P 06/24/16 51.5 5.70 7.05
HIG 160624P00052000 P 06/24/16 52.0 4.95 8.40
HIG 160624P00052500 P 06/24/16 52.5 5.75 8.90
HIG 160624P00053000 P 06/24/16 53.0 6.85 9.40
HIG 160624P00054000 P 06/24/16 54.0 8.30 9.50
HIG 160701C00030000 C 07/01/16 30.0 14.25 16.25
HIG 160701C00035000 C 07/01/16 35.0 8.80 12.10
HIG 160701C00036000 C 07/01/16 36.0 8.60 10.40
HIG 160701C00037000 C 07/01/16 37.0 7.65 9.70
HIG 160701C00037500 C 07/01/16 37.5 7.20 8.50
HIG 160701C00038000 C 07/01/16 38.0 6.70 7.80
HIG 160701C00038500 C 07/01/16 38.5 6.20 7.35
HIG 160701C00039000 C 07/01/16 39.0 5.70 6.95
HIG 160701C00039500 C 07/01/16 39.5 5.30 6.40
HIG 160701C00040000 C 07/01/16 40.0 4.95 5.80
HIG 160701C00040500 C 07/01/16 40.5 4.50 5.30
HIG 160701C00041000 C 07/01/16 41.0 3.95 4.80
HIG 160701C00041500 C 07/01/16 41.5 3.45 4.35
HIG 160701C00042000 C 07/01/16 42.0 3.25 3.85
HIG 160701C00042500 C 07/01/16 42.5 2.80 3.40
HIG 160701C00043000 C 07/01/16 43.0 2.42 2.94
HIG 160701C00043500 C 07/01/16 43.5 2.28 2.55
HIG 160701C00044000 C 07/01/16 44.0 1.90 2.12
HIG 160701C00044500 C 07/01/16 44.5 1.55 1.69
HIG 160701C00045000 C 07/01/16 45.0 1.24 1.39
HIG 160701C00045500 C 07/01/16 45.5 0.97 1.08
HIG 160701C00046000 C 07/01/16 46.0 0.73 0.84
HIG 160701C00046500 C 07/01/16 46.5 0.54 0.65
HIG 160701C00047000 C 07/01/16 47.0 0.38 0.47
HIG 160701C00047500 C 07/01/16 47.5 0.27 0.34
HIG 160701C00048000 C 07/01/16 48.0 0.07 0.30
HIG 160701C00048500 C 07/01/16 48.5 0.04 0.33
HIG 160701C00049000 C 07/01/16 49.0 0.01 0.30
HIG 160701C00049500 C 07/01/16 49.5 0.00 0.24
HIG 160701C00050000 C 07/01/16 50.0 0.00 0.19
HIG 160701C00050500 C 07/01/16 50.5 0.00 0.16
HIG 160701C00051000 C 07/01/16 51.0 0.00 0.13
HIG 160701C00051500 C 07/01/16 51.5 0.00 0.12
HIG 160701C00052000 C 07/01/16 52.0 0.00 0.10
HIG 160701C00052500 C 07/01/16 52.5 0.00 0.09
HIG 160701C00053000 C 07/01/16 53.0 0.00 0.09
HIG 160701C00054000 C 07/01/16 54.0 0.00 0.08
HIG 160701P00030000 P 07/01/16 30.0 0.00 0.14
HIG 160701P00035000 P 07/01/16 35.0 0.02 0.29
HIG 160701P00036000 P 07/01/16 36.0 0.02 0.30
HIG 160701P00037000 P 07/01/16 37.0 0.05 0.13
HIG 160701P00037500 P 07/01/16 37.5 0.04 0.33
HIG 160701P00038000 P 07/01/16 38.0 0.05 0.35
HIG 160701P00038500 P 07/01/16 38.5 0.06 0.36
HIG 160701P00039000 P 07/01/16 39.0 0.07 0.38
HIG 160701P00039500 P 07/01/16 39.5 0.08 0.40
HIG 160701P00040000 P 07/01/16 40.0 0.10 0.36
HIG 160701P00040500 P 07/01/16 40.5 0.14 0.27
HIG 160701P00041000 P 07/01/16 41.0 0.17 0.30
HIG 160701P00041500 P 07/01/16 41.5 0.21 0.34
HIG 160701P00042000 P 07/01/16 42.0 0.27 0.38
HIG 160701P00042500 P 07/01/16 42.5 0.33 0.44
HIG 160701P00043000 P 07/01/16 43.0 0.41 0.47
HIG 160701P00043500 P 07/01/16 43.5 0.50 0.61
HIG 160701P00044000 P 07/01/16 44.0 0.61 0.73
HIG 160701P00044500 P 07/01/16 44.5 0.77 0.91
HIG 160701P00045000 P 07/01/16 45.0 0.94 1.05
HIG 160701P00045500 P 07/01/16 45.5 1.17 1.32
HIG 160701P00046000 P 07/01/16 46.0 1.43 1.57
HIG 160701P00046500 P 07/01/16 46.5 1.74 2.25
HIG 160701P00047000 P 07/01/16 47.0 1.88 2.32
HIG 160701P00047500 P 07/01/16 47.5 2.22 3.10
HIG 160701P00048000 P 07/01/16 48.0 2.63 3.50
HIG 160701P00048500 P 07/01/16 48.5 3.05 3.85
HIG 160701P00049000 P 07/01/16 49.0 3.45 4.55
HIG 160701P00049500 P 07/01/16 49.5 3.80 5.05
HIG 160701P00050000 P 07/01/16 50.0 4.40 5.50
HIG 160701P00050500 P 07/01/16 50.5 4.75 6.05
HIG 160701P00051000 P 07/01/16 51.0 5.35 6.55
HIG 160701P00051500 P 07/01/16 51.5 5.90 7.05
HIG 160701P00052000 P 07/01/16 52.0 5.85 7.55
HIG 160701P00052500 P 07/01/16 52.5 6.40 8.95
HIG 160701P00053000 P 07/01/16 53.0 6.30 9.45
HIG 160701P00054000 P 07/01/16 54.0 8.25 9.60
HIG 160715C00030000 C 07/15/16 30.0 14.85 15.90
HIG 160715C00031000 C 07/15/16 31.0 13.05 15.55
HIG 160715C00032000 C 07/15/16 32.0 12.05 14.55
HIG 160715C00033000 C 07/15/16 33.0 11.05 13.55
HIG 160715C00034000 C 07/15/16 34.0 10.60 12.00
HIG 160715C00035000 C 07/15/16 35.0 9.05 11.40
HIG 160715C00036000 C 07/15/16 36.0 8.85 9.90
HIG 160715C00037000 C 07/15/16 37.0 7.85 8.80
HIG 160715C00038000 C 07/15/16 38.0 6.85 7.80
HIG 160715C00039000 C 07/15/16 39.0 5.90 6.90
HIG 160715C00040000 C 07/15/16 40.0 4.95 5.80
HIG 160715C00041000 C 07/15/16 41.0 3.95 4.90
HIG 160715C00042000 C 07/15/16 42.0 3.20 4.05
HIG 160715C00043000 C 07/15/16 43.0 2.82 2.99
HIG 160715C00044000 C 07/15/16 44.0 2.08 2.18
HIG 160715C00045000 C 07/15/16 45.0 1.46 1.52
HIG 160715C00046000 C 07/15/16 46.0 0.95 0.96
HIG 160715C00047000 C 07/15/16 47.0 0.54 0.58
HIG 160715C00048000 C 07/15/16 48.0 0.29 0.33
HIG 160715C00049000 C 07/15/16 49.0 0.06 0.35
HIG 160715C00050000 C 07/15/16 50.0 0.01 0.29
HIG 160715C00055000 C 07/15/16 55.0 0.00 0.08
HIG 160715C00060000 C 07/15/16 60.0 0.00 0.06
HIG 160715C00065000 C 07/15/16 65.0 0.00 0.06
HIG 160715P00030000 P 07/15/16 30.0 0.00 0.22
HIG 160715P00031000 P 07/15/16 31.0 0.00 0.28
HIG 160715P00032000 P 07/15/16 32.0 0.00 0.29
HIG 160715P00033000 P 07/15/16 33.0 0.01 0.30
HIG 160715P00034000 P 07/15/16 34.0 0.02 0.29
HIG 160715P00035000 P 07/15/16 35.0 0.03 0.33
HIG 160715P00036000 P 07/15/16 36.0 0.05 0.35
HIG 160715P00037000 P 07/15/16 37.0 0.07 0.37
HIG 160715P00038000 P 07/15/16 38.0 0.10 0.38
HIG 160715P00039000 P 07/15/16 39.0 0.14 0.46
HIG 160715P00040000 P 07/15/16 40.0 0.20 0.33
HIG 160715P00041000 P 07/15/16 41.0 0.27 0.34
HIG 160715P00042000 P 07/15/16 42.0 0.43 0.44
HIG 160715P00043000 P 07/15/16 43.0 0.60 0.63
HIG 160715P00044000 P 07/15/16 44.0 0.84 0.86
HIG 160715P00045000 P 07/15/16 45.0 1.19 1.22
HIG 160715P00046000 P 07/15/16 46.0 1.61 1.69
HIG 160715P00047000 P 07/15/16 47.0 2.17 2.30
HIG 160715P00048000 P 07/15/16 48.0 2.75 3.60
HIG 160715P00049000 P 07/15/16 49.0 3.60 4.40
HIG 160715P00050000 P 07/15/16 50.0 4.50 5.55
HIG 160715P00055000 P 07/15/16 55.0 8.30 10.65
HIG 160715P00060000 P 07/15/16 60.0 13.35 15.65
HIG 160715P00065000 P 07/15/16 65.0 19.30 20.40
HIG 160916C00019000 C 09/16/16 19.0 25.80 27.10
HIG 160916C00020000 C 09/16/16 20.0 23.90 27.20
HIG 160916C00021000 C 09/16/16 21.0 22.80 26.10
HIG 160916C00022000 C 09/16/16 22.0 21.80 25.10
HIG 160916C00023000 C 09/16/16 23.0 20.80 24.10
HIG 160916C00024000 C 09/16/16 24.0 19.80 23.10
HIG 160916C00025000 C 09/16/16 25.0 18.80 22.10
HIG 160916C00026000 C 09/16/16 26.0 17.90 20.60
HIG 160916C00027000 C 09/16/16 27.0 16.85 20.00
HIG 160916C00028000 C 09/16/16 28.0 15.90 19.20
HIG 160916C00029000 C 09/16/16 29.0 15.80 17.15
HIG 160916C00030000 C 09/16/16 30.0 13.85 17.00
HIG 160916C00031000 C 09/16/16 31.0 12.85 15.50
HIG 160916C00032000 C 09/16/16 32.0 12.80 14.40
HIG 160916C00033000 C 09/16/16 33.0 11.85 13.60
HIG 160916C00034000 C 09/16/16 34.0 10.85 12.45
HIG 160916C00035000 C 09/16/16 35.0 9.90 11.65
HIG 160916C00036000 C 09/16/16 36.0 8.90 9.90
HIG 160916C00037000 C 09/16/16 37.0 8.00 8.95
HIG 160916C00038000 C 09/16/16 38.0 7.05 8.00
HIG 160916C00039000 C 09/16/16 39.0 6.20 7.05
HIG 160916C00040000 C 09/16/16 40.0 5.35 6.15
HIG 160916C00041000 C 09/16/16 41.0 4.65 5.30
HIG 160916C00042000 C 09/16/16 42.0 4.20 4.40
HIG 160916C00043000 C 09/16/16 43.0 3.45 3.60
HIG 160916C00044000 C 09/16/16 44.0 2.81 2.87
HIG 160916C00045000 C 09/16/16 45.0 2.20 2.26
HIG 160916C00046000 C 09/16/16 46.0 1.67 1.71
HIG 160916C00047000 C 09/16/16 47.0 1.23 1.28
HIG 160916C00048000 C 09/16/16 48.0 0.89 0.93
HIG 160916C00049000 C 09/16/16 49.0 0.61 0.65
HIG 160916C00050000 C 09/16/16 50.0 0.39 0.45
HIG 160916C00055000 C 09/16/16 55.0 0.00 0.28
HIG 160916C00060000 C 09/16/16 60.0 0.00 0.03
HIG 160916C00065000 C 09/16/16 65.0 0.00 0.08
HIG 160916P00019000 P 09/16/16 19.0 0.00 0.06
HIG 160916P00020000 P 09/16/16 20.0 0.00 0.08
HIG 160916P00021000 P 09/16/16 21.0 0.00 0.09
HIG 160916P00022000 P 09/16/16 22.0 0.01 0.12
HIG 160916P00023000 P 09/16/16 23.0 0.01 0.16
HIG 160916P00024000 P 09/16/16 24.0 0.02 0.19
HIG 160916P00025000 P 09/16/16 25.0 0.02 0.25
HIG 160916P00026000 P 09/16/16 26.0 0.03 0.32
HIG 160916P00027000 P 09/16/16 27.0 0.04 0.37
HIG 160916P00028000 P 09/16/16 28.0 0.06 0.43
HIG 160916P00029000 P 09/16/16 29.0 0.07 0.40
HIG 160916P00030000 P 09/16/16 30.0 0.09 0.40
HIG 160916P00031000 P 09/16/16 31.0 0.11 0.38
HIG 160916P00032000 P 09/16/16 32.0 0.13 0.38
HIG 160916P00033000 P 09/16/16 33.0 0.16 0.38
HIG 160916P00034000 P 09/16/16 34.0 0.19 0.41
HIG 160916P00035000 P 09/16/16 35.0 0.24 0.56
HIG 160916P00036000 P 09/16/16 36.0 0.28 0.62
HIG 160916P00037000 P 09/16/16 37.0 0.35 0.54
HIG 160916P00038000 P 09/16/16 38.0 0.43 0.59
HIG 160916P00039000 P 09/16/16 39.0 0.53 0.77
HIG 160916P00040000 P 09/16/16 40.0 0.66 0.73
HIG 160916P00041000 P 09/16/16 41.0 0.84 0.89
HIG 160916P00042000 P 09/16/16 42.0 1.04 1.08
HIG 160916P00043000 P 09/16/16 43.0 1.29 1.36
HIG 160916P00044000 P 09/16/16 44.0 1.65 1.69
HIG 160916P00045000 P 09/16/16 45.0 2.03 2.08
HIG 160916P00046000 P 09/16/16 46.0 2.50 2.56
HIG 160916P00047000 P 09/16/16 47.0 3.05 3.15
HIG 160916P00048000 P 09/16/16 48.0 3.70 3.85
HIG 160916P00049000 P 09/16/16 49.0 4.15 5.05
HIG 160916P00050000 P 09/16/16 50.0 5.00 5.90
HIG 160916P00055000 P 09/16/16 55.0 9.35 10.60
HIG 160916P00060000 P 09/16/16 60.0 13.25 16.20
HIG 160916P00065000 P 09/16/16 65.0 19.20 20.55
HIG 161216C00022000 C 12/16/16 22.0 22.75 24.20
HIG 161216C00023000 C 12/16/16 23.0 20.25 24.85
HIG 161216C00024000 C 12/16/16 24.0 19.30 23.35
HIG 161216C00025000 C 12/16/16 25.0 19.50 22.30
HIG 161216C00026000 C 12/16/16 26.0 18.50 20.60
HIG 161216C00027000 C 12/16/16 27.0 17.50 20.40
HIG 161216C00028000 C 12/16/16 28.0 16.50 18.65
HIG 161216C00029000 C 12/16/16 29.0 15.50 17.75
HIG 161216C00030000 C 12/16/16 30.0 14.55 17.40
HIG 161216C00031000 C 12/16/16 31.0 13.60 15.65
HIG 161216C00032000 C 12/16/16 32.0 12.60 14.80
HIG 161216C00033000 C 12/16/16 33.0 11.70 13.85
HIG 161216C00034000 C 12/16/16 34.0 10.75 12.95
HIG 161216C00035000 C 12/16/16 35.0 10.00 12.10
HIG 161216C00036000 C 12/16/16 36.0 9.15 10.25
HIG 161216C00037000 C 12/16/16 37.0 8.25 9.30
HIG 161216C00038000 C 12/16/16 38.0 7.40 8.45
HIG 161216C00039000 C 12/16/16 39.0 6.55 7.65
HIG 161216C00040000 C 12/16/16 40.0 5.75 6.80
HIG 161216C00041000 C 12/16/16 41.0 5.55 6.10
HIG 161216C00042000 C 12/16/16 42.0 4.80 5.20
HIG 161216C00043000 C 12/16/16 43.0 4.15 4.45
HIG 161216C00044000 C 12/16/16 44.0 3.50 3.80
HIG 161216C00045000 C 12/16/16 45.0 2.91 3.20
HIG 161216C00046000 C 12/16/16 46.0 2.39 2.71
HIG 161216C00047000 C 12/16/16 47.0 1.94 2.23
HIG 161216C00048000 C 12/16/16 48.0 1.55 1.74
HIG 161216C00049000 C 12/16/16 49.0 1.23 1.41
HIG 161216C00050000 C 12/16/16 50.0 0.96 1.17
HIG 161216C00055000 C 12/16/16 55.0 0.09 0.50
HIG 161216C00060000 C 12/16/16 60.0 0.00 0.30
HIG 161216C00065000 C 12/16/16 65.0 0.00 0.15
HIG 161216P00022000 P 12/16/16 22.0 0.10 0.40
HIG 161216P00023000 P 12/16/16 23.0 0.11 0.41
HIG 161216P00024000 P 12/16/16 24.0 0.13 0.50
HIG 161216P00025000 P 12/16/16 25.0 0.15 0.50
HIG 161216P00026000 P 12/16/16 26.0 0.17 0.50
HIG 161216P00027000 P 12/16/16 27.0 0.19 0.50
HIG 161216P00028000 P 12/16/16 28.0 0.20 0.52
HIG 161216P00029000 P 12/16/16 29.0 0.25 0.51
HIG 161216P00030000 P 12/16/16 30.0 0.28 0.61
HIG 161216P00031000 P 12/16/16 31.0 0.28 0.67
HIG 161216P00032000 P 12/16/16 32.0 0.38 0.73
HIG 161216P00033000 P 12/16/16 33.0 0.36 0.80
HIG 161216P00034000 P 12/16/16 34.0 0.47 0.88
HIG 161216P00035000 P 12/16/16 35.0 0.49 0.86
HIG 161216P00036000 P 12/16/16 36.0 0.61 0.99
HIG 161216P00037000 P 12/16/16 37.0 0.75 1.13
HIG 161216P00038000 P 12/16/16 38.0 0.98 1.25
HIG 161216P00039000 P 12/16/16 39.0 1.13 1.28
HIG 161216P00040000 P 12/16/16 40.0 1.33 1.49
HIG 161216P00041000 P 12/16/16 41.0 1.52 1.73
HIG 161216P00042000 P 12/16/16 42.0 1.81 2.02
HIG 161216P00043000 P 12/16/16 43.0 2.11 2.36
HIG 161216P00044000 P 12/16/16 44.0 2.45 2.74
HIG 161216P00045000 P 12/16/16 45.0 2.87 3.20
HIG 161216P00046000 P 12/16/16 46.0 3.35 3.70
HIG 161216P00047000 P 12/16/16 47.0 3.90 4.20
HIG 161216P00048000 P 12/16/16 48.0 4.50 5.20
HIG 161216P00049000 P 12/16/16 49.0 5.20 5.85
HIG 161216P00050000 P 12/16/16 50.0 5.75 6.65
HIG 161216P00055000 P 12/16/16 55.0 9.15 10.95
HIG 161216P00060000 P 12/16/16 60.0 13.20 16.00
HIG 161216P00065000 P 12/16/16 65.0 19.35 20.70
HIG 170120C00020000 C 01/20/17 20.0 24.75 26.70
HIG 170120C00022000 C 01/20/17 22.0 21.75 25.90
HIG 170120C00023000 C 01/20/17 23.0 21.50 23.60
HIG 170120C00024000 C 01/20/17 24.0 20.50 23.90
HIG 170120C00025000 C 01/20/17 25.0 19.50 22.05
HIG 170120C00026000 C 01/20/17 26.0 18.50 21.80
HIG 170120C00027000 C 01/20/17 27.0 17.50 20.80
HIG 170120C00028000 C 01/20/17 28.0 16.50 19.80
HIG 170120C00029000 C 01/20/17 29.0 15.55 18.85
HIG 170120C00030000 C 01/20/17 30.0 14.85 16.35
HIG 170120C00031000 C 01/20/17 31.0 13.60 15.85
HIG 170120C00032000 C 01/20/17 32.0 12.70 14.95
HIG 170120C00033000 C 01/20/17 33.0 12.05 13.75
HIG 170120C00034000 C 01/20/17 34.0 11.05 12.15
HIG 170120C00035000 C 01/20/17 35.0 10.10 11.25
HIG 170120C00036000 C 01/20/17 36.0 9.20 10.35
HIG 170120C00037000 C 01/20/17 37.0 8.45 9.40
HIG 170120C00038000 C 01/20/17 38.0 7.60 8.60
HIG 170120C00039000 C 01/20/17 39.0 6.75 8.75
HIG 170120C00040000 C 01/20/17 40.0 6.50 6.95
HIG 170120C00041000 C 01/20/17 41.0 5.75 6.10
HIG 170120C00042000 C 01/20/17 42.0 5.00 5.40
HIG 170120C00043000 C 01/20/17 43.0 4.35 4.65
HIG 170120C00044000 C 01/20/17 44.0 3.70 4.05
HIG 170120C00045000 C 01/20/17 45.0 3.10 3.50
HIG 170120C00046000 C 01/20/17 46.0 2.74 2.86
HIG 170120C00047000 C 01/20/17 47.0 2.25 2.41
HIG 170120C00048000 C 01/20/17 48.0 1.83 1.97
HIG 170120C00049000 C 01/20/17 49.0 1.46 1.60
HIG 170120C00050000 C 01/20/17 50.0 1.17 1.33
HIG 170120C00055000 C 01/20/17 55.0 0.09 0.47
HIG 170120C00060000 C 01/20/17 60.0 0.00 0.37
HIG 170120C00065000 C 01/20/17 65.0 0.00 0.18
HIG 170120C00070000 C 01/20/17 70.0 0.00 0.11
HIG 170120P00020000 P 01/20/17 20.0 0.10 0.37
HIG 170120P00022000 P 01/20/17 22.0 0.13 0.50
HIG 170120P00023000 P 01/20/17 23.0 0.15 0.50
HIG 170120P00024000 P 01/20/17 24.0 0.17 0.50
HIG 170120P00025000 P 01/20/17 25.0 0.19 0.50
HIG 170120P00026000 P 01/20/17 26.0 0.22 0.50
HIG 170120P00027000 P 01/20/17 27.0 0.25 0.54
HIG 170120P00028000 P 01/20/17 28.0 0.28 0.58
HIG 170120P00029000 P 01/20/17 29.0 0.32 0.63
HIG 170120P00030000 P 01/20/17 30.0 0.29 0.68
HIG 170120P00031000 P 01/20/17 31.0 0.42 0.74
HIG 170120P00032000 P 01/20/17 32.0 0.50 0.81
HIG 170120P00033000 P 01/20/17 33.0 0.60 0.89
HIG 170120P00034000 P 01/20/17 34.0 0.67 0.91
HIG 170120P00035000 P 01/20/17 35.0 0.77 1.05
HIG 170120P00036000 P 01/20/17 36.0 0.90 1.09
HIG 170120P00037000 P 01/20/17 37.0 1.10 1.34
HIG 170120P00038000 P 01/20/17 38.0 1.17 1.29
HIG 170120P00039000 P 01/20/17 39.0 1.36 1.51
HIG 170120P00040000 P 01/20/17 40.0 1.62 1.68
HIG 170120P00041000 P 01/20/17 41.0 1.86 1.92
HIG 170120P00042000 P 01/20/17 42.0 2.14 2.26
HIG 170120P00043000 P 01/20/17 43.0 2.47 2.53
HIG 170120P00044000 P 01/20/17 44.0 2.84 3.05
HIG 170120P00045000 P 01/20/17 45.0 3.25 3.45
HIG 170120P00046000 P 01/20/17 46.0 3.60 3.95
HIG 170120P00047000 P 01/20/17 47.0 4.10 4.45
HIG 170120P00048000 P 01/20/17 48.0 4.70 5.40
HIG 170120P00049000 P 01/20/17 49.0 5.25 6.10
HIG 170120P00050000 P 01/20/17 50.0 5.85 6.80
HIG 170120P00055000 P 01/20/17 55.0 10.00 11.05
HIG 170120P00060000 P 01/20/17 60.0 13.20 17.15
HIG 170120P00065000 P 01/20/17 65.0 18.20 22.15
HIG 170120P00070000 P 01/20/17 70.0 24.35 25.65
HIG 180119C00020000 C 01/19/18 20.0 24.05 27.80
HIG 180119C00023000 C 01/19/18 23.0 20.30 24.95
HIG 180119C00025000 C 01/19/18 25.0 18.30 22.65
HIG 180119C00028000 C 01/19/18 28.0 16.60 19.40
HIG 180119C00030000 C 01/19/18 30.0 14.80 16.80
HIG 180119C00033000 C 01/19/18 33.0 12.15 14.30
HIG 180119C00035000 C 01/19/18 35.0 10.80 12.85
HIG 180119C00038000 C 01/19/18 38.0 8.60 10.00
HIG 180119C00040000 C 01/19/18 40.0 6.70 8.65
HIG 180119C00043000 C 01/19/18 43.0 5.55 6.80
HIG 180119C00045000 C 01/19/18 45.0 4.25 5.75
HIG 180119C00047000 C 01/19/18 47.0 3.25 4.75
HIG 180119C00050000 C 01/19/18 50.0 2.97 3.45
HIG 180119C00055000 C 01/19/18 55.0 1.55 2.03
HIG 180119C00060000 C 01/19/18 60.0 0.20 1.14
HIG 180119C00065000 C 01/19/18 65.0 0.17 1.00
HIG 180119P00020000 P 01/19/18 20.0 0.38 1.00
HIG 180119P00023000 P 01/19/18 23.0 0.56 1.17
HIG 180119P00025000 P 01/19/18 25.0 0.70 1.34
HIG 180119P00028000 P 01/19/18 28.0 0.82 1.66
HIG 180119P00030000 P 01/19/18 30.0 1.18 1.67
HIG 180119P00033000 P 01/19/18 33.0 1.42 2.08
HIG 180119P00035000 P 01/19/18 35.0 1.87 2.42
HIG 180119P00038000 P 01/19/18 38.0 2.85 3.10
HIG 180119P00040000 P 01/19/18 40.0 3.00 4.00
HIG 180119P00043000 P 01/19/18 43.0 4.10 5.40
HIG 180119P00045000 P 01/19/18 45.0 4.95 6.40
HIG 180119P00047000 P 01/19/18 47.0 5.85 7.45
HIG 180119P00050000 P 01/19/18 50.0 7.45 9.35
HIG 180119P00055000 P 01/19/18 55.0 10.90 13.00
HIG 180119P00060000 P 01/19/18 60.0 14.15 17.20
HIG 180119P00065000 P 01/19/18 65.0 18.80 21.70

OPRA data is delayed 15 minutes.