Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hartford Financial Services Group Inc (HIG)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIG 171124C00045000 C Nov 24, 2017 45.0 10.40 12.20
HIG 171124C00046000 C Nov 24, 2017 46.0 8.00 12.60
HIG 171124C00047500 C Nov 24, 2017 47.5 6.50 11.00
HIG 171124C00048500 C Nov 24, 2017 48.5 5.50 10.15
HIG 171124C00049000 C Nov 24, 2017 49.0 5.25 9.05
HIG 171124C00049500 C Nov 24, 2017 49.5 4.50 9.00
HIG 171124C00050000 C Nov 24, 2017 50.0 5.40 8.10
HIG 171124C00050500 C Nov 24, 2017 50.5 3.35 8.00
HIG 171124C00051000 C Nov 24, 2017 51.0 3.60 7.10
HIG 171124C00051500 C Nov 24, 2017 51.5 2.82 7.10
HIG 171124C00052000 C Nov 24, 2017 52.0 2.28 5.15
HIG 171124C00052500 C Nov 24, 2017 52.5 1.79 4.70
HIG 171124C00053000 C Nov 24, 2017 53.0 1.58 4.90
HIG 171124C00053500 C Nov 24, 2017 53.5 1.24 4.10
HIG 171124C00054000 C Nov 24, 2017 54.0 1.84 2.73
HIG 171124C00054500 C Nov 24, 2017 54.5 1.27 2.23
HIG 171124C00055000 C Nov 24, 2017 55.0 0.83 1.60
HIG 171124C00055500 C Nov 24, 2017 55.5 0.63 1.14
HIG 171124C00056000 C Nov 24, 2017 56.0 0.38 0.69
HIG 171124C00056500 C Nov 24, 2017 56.5 0.17 0.40
HIG 171124C00057000 C Nov 24, 2017 57.0 0.04 0.16
HIG 171124C00057500 C Nov 24, 2017 57.5 0.00 0.10
HIG 171124C00058000 C Nov 24, 2017 58.0 0.00 0.06
HIG 171124C00058500 C Nov 24, 2017 58.5 0.00 0.06
HIG 171124C00059000 C Nov 24, 2017 59.0 0.00 0.09
HIG 171124C00059500 C Nov 24, 2017 59.5 0.00 0.08
HIG 171124C00060000 C Nov 24, 2017 60.0 0.00 0.05
HIG 171124C00060500 C Nov 24, 2017 60.5 0.00 0.04
HIG 171124C00061000 C Nov 24, 2017 61.0 0.00 0.04
HIG 171124C00061500 C Nov 24, 2017 61.5 0.00 0.04
HIG 171124C00062000 C Nov 24, 2017 62.0 0.00 0.04
HIG 171124C00062500 C Nov 24, 2017 62.5 0.00 0.05
HIG 171124C00063000 C Nov 24, 2017 63.0 0.00 0.03
HIG 171124C00063500 C Nov 24, 2017 63.5 0.00 0.04
HIG 171124C00064000 C Nov 24, 2017 64.0 0.00 0.04
HIG 171124C00064500 C Nov 24, 2017 64.5 0.00 0.04
HIG 171124C00065000 C Nov 24, 2017 65.0 0.00 0.04
HIG 171124C00070000 C Nov 24, 2017 70.0 0.00 0.05
HIG 171124C00075000 C Nov 24, 2017 75.0 0.00 0.05
HIG 171124C00080000 C Nov 24, 2017 80.0 0.00 0.03
HIG 171124P00045000 P Nov 24, 2017 45.0 0.00 0.05
HIG 171124P00046000 P Nov 24, 2017 46.0 0.00 0.05
HIG 171124P00047500 P Nov 24, 2017 47.5 0.00 0.05
HIG 171124P00048500 P Nov 24, 2017 48.5 0.00 0.05
HIG 171124P00049000 P Nov 24, 2017 49.0 0.00 0.05
HIG 171124P00049500 P Nov 24, 2017 49.5 0.00 0.05
HIG 171124P00050000 P Nov 24, 2017 50.0 0.00 0.05
HIG 171124P00050500 P Nov 24, 2017 50.5 0.00 0.08
HIG 171124P00051000 P Nov 24, 2017 51.0 0.00 0.06
HIG 171124P00051500 P Nov 24, 2017 51.5 0.00 0.06
HIG 171124P00052000 P Nov 24, 2017 52.0 0.00 0.05
HIG 171124P00052500 P Nov 24, 2017 52.5 0.00 0.05
HIG 171124P00053000 P Nov 24, 2017 53.0 0.00 0.06
HIG 171124P00053500 P Nov 24, 2017 53.5 0.00 0.06
HIG 171124P00054000 P Nov 24, 2017 54.0 0.00 0.08
HIG 171124P00054500 P Nov 24, 2017 54.5 0.00 0.08
HIG 171124P00055000 P Nov 24, 2017 55.0 0.00 0.11
HIG 171124P00055500 P Nov 24, 2017 55.5 0.08 0.22
HIG 171124P00056000 P Nov 24, 2017 56.0 0.19 0.36
HIG 171124P00056500 P Nov 24, 2017 56.5 0.46 0.63
HIG 171124P00057000 P Nov 24, 2017 57.0 0.50 1.00
HIG 171124P00057500 P Nov 24, 2017 57.5 0.98 1.78
HIG 171124P00058000 P Nov 24, 2017 58.0 0.76 3.10
HIG 171124P00058500 P Nov 24, 2017 58.5 0.65 2.93
HIG 171124P00059000 P Nov 24, 2017 59.0 1.45 3.20
HIG 171124P00059500 P Nov 24, 2017 59.5 1.41 3.95
HIG 171124P00060000 P Nov 24, 2017 60.0 2.00 4.65
HIG 171124P00060500 P Nov 24, 2017 60.5 2.37 5.25
HIG 171124P00061000 P Nov 24, 2017 61.0 2.99 5.30
HIG 171124P00061500 P Nov 24, 2017 61.5 2.90 6.15
HIG 171124P00062000 P Nov 24, 2017 62.0 3.35 6.65
HIG 171124P00062500 P Nov 24, 2017 62.5 3.90 6.70
HIG 171124P00063000 P Nov 24, 2017 63.0 4.45 7.20
HIG 171124P00063500 P Nov 24, 2017 63.5 5.15 7.85
HIG 171124P00064000 P Nov 24, 2017 64.0 5.35 8.15
HIG 171124P00064500 P Nov 24, 2017 64.5 5.90 8.85
HIG 171124P00065000 P Nov 24, 2017 65.0 6.80 9.70
HIG 171124P00070000 P Nov 24, 2017 70.0 11.35 13.95
HIG 171124P00075000 P Nov 24, 2017 75.0 16.35 19.40
HIG 171124P00080000 P Nov 24, 2017 80.0 22.85 24.00
HIG 171201C00045000 C Dec 01, 2017 45.0 10.90 13.05
HIG 171201C00047500 C Dec 01, 2017 47.5 6.55 11.15
HIG 171201C00048000 C Dec 01, 2017 48.0 8.05 10.60
HIG 171201C00049000 C Dec 01, 2017 49.0 5.55 9.20
HIG 171201C00049500 C Dec 01, 2017 49.5 4.40 9.00
HIG 171201C00050000 C Dec 01, 2017 50.0 4.50 8.10
HIG 171201C00050500 C Dec 01, 2017 50.5 3.90 8.20
HIG 171201C00051000 C Dec 01, 2017 51.0 3.60 7.15
HIG 171201C00051500 C Dec 01, 2017 51.5 3.65 7.20
HIG 171201C00052000 C Dec 01, 2017 52.0 2.79 5.15
HIG 171201C00052500 C Dec 01, 2017 52.5 2.39 4.95
HIG 171201C00053000 C Dec 01, 2017 53.0 3.00 3.65
HIG 171201C00053500 C Dec 01, 2017 53.5 2.54 3.00
HIG 171201C00054000 C Dec 01, 2017 54.0 1.89 2.64
HIG 171201C00054500 C Dec 01, 2017 54.5 1.71 2.11
HIG 171201C00055000 C Dec 01, 2017 55.0 1.31 1.64
HIG 171201C00055500 C Dec 01, 2017 55.5 0.92 1.20
HIG 171201C00056000 C Dec 01, 2017 56.0 0.60 0.89
HIG 171201C00056500 C Dec 01, 2017 56.5 0.35 0.56
HIG 171201C00057000 C Dec 01, 2017 57.0 0.18 0.33
HIG 171201C00057500 C Dec 01, 2017 57.5 0.09 0.21
HIG 171201C00058000 C Dec 01, 2017 58.0 0.03 0.14
HIG 171201C00058500 C Dec 01, 2017 58.5 0.00 0.10
HIG 171201C00059000 C Dec 01, 2017 59.0 0.00 0.08
HIG 171201C00059500 C Dec 01, 2017 59.5 0.00 0.06
HIG 171201C00060000 C Dec 01, 2017 60.0 0.00 0.06
HIG 171201C00060500 C Dec 01, 2017 60.5 0.00 0.09
HIG 171201C00061000 C Dec 01, 2017 61.0 0.00 0.06
HIG 171201C00061500 C Dec 01, 2017 61.5 0.00 0.04
HIG 171201C00062000 C Dec 01, 2017 62.0 0.00 0.04
HIG 171201C00062500 C Dec 01, 2017 62.5 0.00 0.04
HIG 171201C00063000 C Dec 01, 2017 63.0 0.00 0.04
HIG 171201C00064000 C Dec 01, 2017 64.0 0.00 0.04
HIG 171201P00045000 P Dec 01, 2017 45.0 0.00 0.05
HIG 171201P00047500 P Dec 01, 2017 47.5 0.00 0.09
HIG 171201P00048000 P Dec 01, 2017 48.0 0.00 0.11
HIG 171201P00049000 P Dec 01, 2017 49.0 0.00 0.16
HIG 171201P00049500 P Dec 01, 2017 49.5 0.00 0.07
HIG 171201P00050000 P Dec 01, 2017 50.0 0.00 0.11
HIG 171201P00050500 P Dec 01, 2017 50.5 0.00 0.08
HIG 171201P00051000 P Dec 01, 2017 51.0 0.00 0.09
HIG 171201P00051500 P Dec 01, 2017 51.5 0.00 0.08
HIG 171201P00052000 P Dec 01, 2017 52.0 0.00 0.12
HIG 171201P00052500 P Dec 01, 2017 52.5 0.00 0.10
HIG 171201P00053000 P Dec 01, 2017 53.0 0.00 0.12
HIG 171201P00053500 P Dec 01, 2017 53.5 0.02 0.18
HIG 171201P00054000 P Dec 01, 2017 54.0 0.08 0.21
HIG 171201P00054500 P Dec 01, 2017 54.5 0.13 0.24
HIG 171201P00055000 P Dec 01, 2017 55.0 0.23 0.41
HIG 171201P00055500 P Dec 01, 2017 55.5 0.35 0.67
HIG 171201P00056000 P Dec 01, 2017 56.0 0.53 0.86
HIG 171201P00056500 P Dec 01, 2017 56.5 0.83 1.00
HIG 171201P00057000 P Dec 01, 2017 57.0 1.09 1.37
HIG 171201P00057500 P Dec 01, 2017 57.5 1.36 1.82
HIG 171201P00058000 P Dec 01, 2017 58.0 1.81 2.31
HIG 171201P00058500 P Dec 01, 2017 58.5 1.46 3.85
HIG 171201P00059000 P Dec 01, 2017 59.0 1.18 4.10
HIG 171201P00059500 P Dec 01, 2017 59.5 1.81 5.40
HIG 171201P00060000 P Dec 01, 2017 60.0 3.35 4.70
HIG 171201P00060500 P Dec 01, 2017 60.5 2.77 5.15
HIG 171201P00061000 P Dec 01, 2017 61.0 4.65 5.45
HIG 171201P00061500 P Dec 01, 2017 61.5 5.05 5.75
HIG 171201P00062000 P Dec 01, 2017 62.0 5.80 6.50
HIG 171201P00062500 P Dec 01, 2017 62.5 6.05 8.25
HIG 171201P00063000 P Dec 01, 2017 63.0 6.40 7.80
HIG 171201P00064000 P Dec 01, 2017 64.0 7.55 8.35
HIG 171208C00047500 C Dec 08, 2017 47.5 7.25 9.60
HIG 171208C00048000 C Dec 08, 2017 48.0 7.30 10.60
HIG 171208C00048500 C Dec 08, 2017 48.5 6.05 9.60
HIG 171208C00049000 C Dec 08, 2017 49.0 5.55 9.60
HIG 171208C00049500 C Dec 08, 2017 49.5 4.55 9.00
HIG 171208C00050000 C Dec 08, 2017 50.0 4.30 8.15
HIG 171208C00050500 C Dec 08, 2017 50.5 3.50 8.00
HIG 171208C00051000 C Dec 08, 2017 51.0 3.85 7.00
HIG 171208C00051500 C Dec 08, 2017 51.5 3.30 6.15
HIG 171208C00052000 C Dec 08, 2017 52.0 2.50 6.10
HIG 171208C00052500 C Dec 08, 2017 52.5 3.60 4.15
HIG 171208C00053000 C Dec 08, 2017 53.0 2.85 3.65
HIG 171208C00053500 C Dec 08, 2017 53.5 2.59 2.98
HIG 171208C00054000 C Dec 08, 2017 54.0 2.12 2.65
HIG 171208C00054500 C Dec 08, 2017 54.5 1.68 2.19
HIG 171208C00055000 C Dec 08, 2017 55.0 1.35 1.92
HIG 171208C00055500 C Dec 08, 2017 55.5 1.00 1.42
HIG 171208C00056000 C Dec 08, 2017 56.0 0.74 1.11
HIG 171208C00056500 C Dec 08, 2017 56.5 0.48 0.72
HIG 171208C00057000 C Dec 08, 2017 57.0 0.28 0.59
HIG 171208C00057500 C Dec 08, 2017 57.5 0.16 0.38
HIG 171208C00058000 C Dec 08, 2017 58.0 0.03 0.22
HIG 171208C00058500 C Dec 08, 2017 58.5 0.02 0.15
HIG 171208C00059000 C Dec 08, 2017 59.0 0.00 0.16
HIG 171208C00059500 C Dec 08, 2017 59.5 0.00 0.12
HIG 171208C00060000 C Dec 08, 2017 60.0 0.00 0.08
HIG 171208C00060500 C Dec 08, 2017 60.5 0.00 0.06
HIG 171208C00061000 C Dec 08, 2017 61.0 0.00 0.06
HIG 171208C00061500 C Dec 08, 2017 61.5 0.00 0.08
HIG 171208C00062500 C Dec 08, 2017 62.5 0.00 0.08
HIG 171208C00063500 C Dec 08, 2017 63.5 0.00 0.04
HIG 171208C00064000 C Dec 08, 2017 64.0 0.00 0.04
HIG 171208P00047500 P Dec 08, 2017 47.5 0.00 0.11
HIG 171208P00048000 P Dec 08, 2017 48.0 0.00 0.07
HIG 171208P00048500 P Dec 08, 2017 48.5 0.00 0.07
HIG 171208P00049000 P Dec 08, 2017 49.0 0.00 0.11
HIG 171208P00049500 P Dec 08, 2017 49.5 0.00 0.15
HIG 171208P00050000 P Dec 08, 2017 50.0 0.00 0.10
HIG 171208P00050500 P Dec 08, 2017 50.5 0.00 0.12
HIG 171208P00051000 P Dec 08, 2017 51.0 0.00 0.12
HIG 171208P00051500 P Dec 08, 2017 51.5 0.00 0.14
HIG 171208P00052000 P Dec 08, 2017 52.0 0.00 0.13
HIG 171208P00052500 P Dec 08, 2017 52.5 0.03 0.18
HIG 171208P00053000 P Dec 08, 2017 53.0 0.05 0.21
HIG 171208P00053500 P Dec 08, 2017 53.5 0.07 0.25
HIG 171208P00054000 P Dec 08, 2017 54.0 0.17 0.33
HIG 171208P00054500 P Dec 08, 2017 54.5 0.23 0.46
HIG 171208P00055000 P Dec 08, 2017 55.0 0.33 0.54
HIG 171208P00055500 P Dec 08, 2017 55.5 0.48 0.76
HIG 171208P00056000 P Dec 08, 2017 56.0 0.68 0.92
HIG 171208P00056500 P Dec 08, 2017 56.5 0.96 1.19
HIG 171208P00057000 P Dec 08, 2017 57.0 1.31 1.46
HIG 171208P00057500 P Dec 08, 2017 57.5 1.32 2.18
HIG 171208P00058000 P Dec 08, 2017 58.0 1.90 2.31
HIG 171208P00058500 P Dec 08, 2017 58.5 2.22 2.71
HIG 171208P00059000 P Dec 08, 2017 59.0 2.76 3.30
HIG 171208P00059500 P Dec 08, 2017 59.5 1.10 5.60
HIG 171208P00060000 P Dec 08, 2017 60.0 1.65 6.05
HIG 171208P00060500 P Dec 08, 2017 60.5 3.35 6.15
HIG 171208P00061000 P Dec 08, 2017 61.0 4.10 6.10
HIG 171208P00061500 P Dec 08, 2017 61.5 5.10 7.50
HIG 171208P00062500 P Dec 08, 2017 62.5 6.00 6.75
HIG 171208P00063500 P Dec 08, 2017 63.5 5.75 9.40
HIG 171208P00064000 P Dec 08, 2017 64.0 7.40 9.20
HIG 171215C00032000 C Dec 15, 2017 32.0 23.95 24.60
HIG 171215C00033000 C Dec 15, 2017 33.0 23.05 24.85
HIG 171215C00034000 C Dec 15, 2017 34.0 22.05 23.05
HIG 171215C00035000 C Dec 15, 2017 35.0 20.95 22.85
HIG 171215C00036000 C Dec 15, 2017 36.0 20.05 21.40
HIG 171215C00037000 C Dec 15, 2017 37.0 17.70 21.00
HIG 171215C00038000 C Dec 15, 2017 38.0 18.05 19.90
HIG 171215C00039000 C Dec 15, 2017 39.0 15.85 18.90
HIG 171215C00040000 C Dec 15, 2017 40.0 15.85 18.00
HIG 171215C00041000 C Dec 15, 2017 41.0 15.00 16.85
HIG 171215C00042000 C Dec 15, 2017 42.0 13.65 15.95
HIG 171215C00043000 C Dec 15, 2017 43.0 13.05 13.55
HIG 171215C00044000 C Dec 15, 2017 44.0 12.05 12.55
HIG 171215C00045000 C Dec 15, 2017 45.0 10.75 11.55
HIG 171215C00046000 C Dec 15, 2017 46.0 9.05 11.85
HIG 171215C00047000 C Dec 15, 2017 47.0 9.00 9.55
HIG 171215C00048000 C Dec 15, 2017 48.0 6.85 8.50
HIG 171215C00049000 C Dec 15, 2017 49.0 6.95 7.40
HIG 171215C00050000 C Dec 15, 2017 50.0 6.05 6.35
HIG 171215C00055000 C Dec 15, 2017 55.0 1.50 1.69
HIG 171215C00060000 C Dec 15, 2017 60.0 0.03 0.11
HIG 171215C00065000 C Dec 15, 2017 65.0 0.00 0.06
HIG 171215C00070000 C Dec 15, 2017 70.0 0.00 0.05
HIG 171215P00032000 P Dec 15, 2017 32.0 0.00 0.05
HIG 171215P00033000 P Dec 15, 2017 33.0 0.00 0.05
HIG 171215P00034000 P Dec 15, 2017 34.0 0.00 0.05
HIG 171215P00035000 P Dec 15, 2017 35.0 0.00 0.05
HIG 171215P00036000 P Dec 15, 2017 36.0 0.00 0.05
HIG 171215P00037000 P Dec 15, 2017 37.0 0.00 0.05
HIG 171215P00038000 P Dec 15, 2017 38.0 0.00 0.05
HIG 171215P00039000 P Dec 15, 2017 39.0 0.00 0.05
HIG 171215P00040000 P Dec 15, 2017 40.0 0.00 0.05
HIG 171215P00041000 P Dec 15, 2017 41.0 0.00 0.05
HIG 171215P00042000 P Dec 15, 2017 42.0 0.00 0.06
HIG 171215P00043000 P Dec 15, 2017 43.0 0.00 0.07
HIG 171215P00044000 P Dec 15, 2017 44.0 0.00 0.07
HIG 171215P00045000 P Dec 15, 2017 45.0 0.00 0.08
HIG 171215P00046000 P Dec 15, 2017 46.0 0.00 0.05
HIG 171215P00047000 P Dec 15, 2017 47.0 0.01 0.09
HIG 171215P00048000 P Dec 15, 2017 48.0 0.01 0.10
HIG 171215P00049000 P Dec 15, 2017 49.0 0.03 0.11
HIG 171215P00050000 P Dec 15, 2017 50.0 0.04 0.10
HIG 171215P00055000 P Dec 15, 2017 55.0 0.51 0.62
HIG 171215P00060000 P Dec 15, 2017 60.0 3.95 4.20
HIG 171215P00065000 P Dec 15, 2017 65.0 8.75 9.70
HIG 171215P00070000 P Dec 15, 2017 70.0 13.65 14.25
HIG 171222C00045000 C Dec 22, 2017 45.0 10.35 12.20
HIG 171222C00048000 C Dec 22, 2017 48.0 6.00 10.50
HIG 171222C00048500 C Dec 22, 2017 48.5 5.50 10.00
HIG 171222C00049000 C Dec 22, 2017 49.0 4.90 9.50
HIG 171222C00049500 C Dec 22, 2017 49.5 4.50 9.20
HIG 171222C00050000 C Dec 22, 2017 50.0 3.90 8.50
HIG 171222C00050500 C Dec 22, 2017 50.5 3.50 8.20
HIG 171222C00051000 C Dec 22, 2017 51.0 5.05 5.70
HIG 171222C00051500 C Dec 22, 2017 51.5 4.65 5.25
HIG 171222C00052000 C Dec 22, 2017 52.0 4.00 4.75
HIG 171222C00052500 C Dec 22, 2017 52.5 3.70 4.30
HIG 171222C00053000 C Dec 22, 2017 53.0 3.20 3.60
HIG 171222C00053500 C Dec 22, 2017 53.5 2.51 3.15
HIG 171222C00054000 C Dec 22, 2017 54.0 2.18 2.76
HIG 171222C00054500 C Dec 22, 2017 54.5 1.94 2.35
HIG 171222C00055000 C Dec 22, 2017 55.0 1.55 1.87
HIG 171222C00055500 C Dec 22, 2017 55.5 1.20 1.46
HIG 171222C00056000 C Dec 22, 2017 56.0 0.89 1.18
HIG 171222C00056500 C Dec 22, 2017 56.5 0.65 0.94
HIG 171222C00057000 C Dec 22, 2017 57.0 0.49 0.73
HIG 171222C00057500 C Dec 22, 2017 57.5 0.34 0.54
HIG 171222C00058000 C Dec 22, 2017 58.0 0.23 0.39
HIG 171222C00058500 C Dec 22, 2017 58.5 0.16 0.29
HIG 171222C00059000 C Dec 22, 2017 59.0 0.10 0.21
HIG 171222C00059500 C Dec 22, 2017 59.5 0.05 0.16
HIG 171222C00060000 C Dec 22, 2017 60.0 0.00 0.14
HIG 171222C00060500 C Dec 22, 2017 60.5 0.00 0.11
HIG 171222C00061000 C Dec 22, 2017 61.0 0.00 0.14
HIG 171222C00061500 C Dec 22, 2017 61.5 0.00 0.10
HIG 171222C00062000 C Dec 22, 2017 62.0 0.00 0.07
HIG 171222C00063000 C Dec 22, 2017 63.0 0.00 0.08
HIG 171222C00063500 C Dec 22, 2017 63.5 0.00 0.08
HIG 171222C00064000 C Dec 22, 2017 64.0 0.00 0.07
HIG 171222P00045000 P Dec 22, 2017 45.0 0.00 0.08
HIG 171222P00048000 P Dec 22, 2017 48.0 0.00 0.13
HIG 171222P00048500 P Dec 22, 2017 48.5 0.00 0.14
HIG 171222P00049000 P Dec 22, 2017 49.0 0.00 0.23
HIG 171222P00049500 P Dec 22, 2017 49.5 0.04 0.17
HIG 171222P00050000 P Dec 22, 2017 50.0 0.05 0.18
HIG 171222P00050500 P Dec 22, 2017 50.5 0.07 0.17
HIG 171222P00051000 P Dec 22, 2017 51.0 0.07 0.21
HIG 171222P00051500 P Dec 22, 2017 51.5 0.10 0.23
HIG 171222P00052000 P Dec 22, 2017 52.0 0.13 0.22
HIG 171222P00052500 P Dec 22, 2017 52.5 0.14 0.31
HIG 171222P00053000 P Dec 22, 2017 53.0 0.20 0.30
HIG 171222P00053500 P Dec 22, 2017 53.5 0.25 0.42
HIG 171222P00054000 P Dec 22, 2017 54.0 0.33 0.46
HIG 171222P00054500 P Dec 22, 2017 54.5 0.43 0.60
HIG 171222P00055000 P Dec 22, 2017 55.0 0.55 0.72
HIG 171222P00055500 P Dec 22, 2017 55.5 0.71 0.95
HIG 171222P00056000 P Dec 22, 2017 56.0 0.90 1.17
HIG 171222P00056500 P Dec 22, 2017 56.5 1.17 1.41
HIG 171222P00057000 P Dec 22, 2017 57.0 1.48 1.71
HIG 171222P00057500 P Dec 22, 2017 57.5 1.76 2.10
HIG 171222P00058000 P Dec 22, 2017 58.0 1.83 2.41
HIG 171222P00058500 P Dec 22, 2017 58.5 2.26 2.86
HIG 171222P00059000 P Dec 22, 2017 59.0 2.75 3.25
HIG 171222P00059500 P Dec 22, 2017 59.5 3.25 3.90
HIG 171222P00060000 P Dec 22, 2017 60.0 2.18 5.00
HIG 171222P00060500 P Dec 22, 2017 60.5 2.25 6.90
HIG 171222P00061000 P Dec 22, 2017 61.0 2.60 7.25
HIG 171222P00061500 P Dec 22, 2017 61.5 3.10 6.55
HIG 171222P00062000 P Dec 22, 2017 62.0 3.60 7.35
HIG 171222P00063000 P Dec 22, 2017 63.0 4.60 8.60
HIG 171222P00063500 P Dec 22, 2017 63.5 5.10 9.10
HIG 171222P00064000 P Dec 22, 2017 64.0 7.10 8.20
HIG 171229C00045000 C Dec 29, 2017 45.0 10.15 12.25
HIG 171229C00048500 C Dec 29, 2017 48.5 5.45 10.00
HIG 171229C00049000 C Dec 29, 2017 49.0 5.10 9.50
HIG 171229C00049500 C Dec 29, 2017 49.5 4.55 9.20
HIG 171229C00050000 C Dec 29, 2017 50.0 4.10 8.80
HIG 171229C00050500 C Dec 29, 2017 50.5 5.45 6.25
HIG 171229C00051000 C Dec 29, 2017 51.0 5.00 5.75
HIG 171229C00051500 C Dec 29, 2017 51.5 4.35 5.30
HIG 171229C00052000 C Dec 29, 2017 52.0 4.00 4.85
HIG 171229C00052500 C Dec 29, 2017 52.5 3.50 4.25
HIG 171229C00053000 C Dec 29, 2017 53.0 3.25 3.55
HIG 171229C00053500 C Dec 29, 2017 53.5 2.59 3.15
HIG 171229C00054000 C Dec 29, 2017 54.0 2.35 2.78
HIG 171229C00054500 C Dec 29, 2017 54.5 2.05 2.42
HIG 171229C00055000 C Dec 29, 2017 55.0 1.64 2.00
HIG 171229C00055500 C Dec 29, 2017 55.5 1.33 1.58
HIG 171229C00056000 C Dec 29, 2017 56.0 0.98 1.26
HIG 171229C00056500 C Dec 29, 2017 56.5 0.79 1.03
HIG 171229C00057000 C Dec 29, 2017 57.0 0.58 0.83
HIG 171229C00057500 C Dec 29, 2017 57.5 0.43 0.62
HIG 171229C00058000 C Dec 29, 2017 58.0 0.26 0.50
HIG 171229C00058500 C Dec 29, 2017 58.5 0.22 0.36
HIG 171229C00059000 C Dec 29, 2017 59.0 0.11 0.26
HIG 171229C00059500 C Dec 29, 2017 59.5 0.09 0.21
HIG 171229C00060000 C Dec 29, 2017 60.0 0.00 0.20
HIG 171229C00060500 C Dec 29, 2017 60.5 0.00 0.14
HIG 171229C00061000 C Dec 29, 2017 61.0 0.00 0.11
HIG 171229C00061500 C Dec 29, 2017 61.5 0.00 0.10
HIG 171229C00062000 C Dec 29, 2017 62.0 0.00 0.08
HIG 171229C00062500 C Dec 29, 2017 62.5 0.00 0.07
HIG 171229P00045000 P Dec 29, 2017 45.0 0.00 0.08
HIG 171229P00048500 P Dec 29, 2017 48.5 0.04 0.17
HIG 171229P00049000 P Dec 29, 2017 49.0 0.05 0.18
HIG 171229P00049500 P Dec 29, 2017 49.5 0.07 0.20
HIG 171229P00050000 P Dec 29, 2017 50.0 0.08 0.21
HIG 171229P00050500 P Dec 29, 2017 50.5 0.09 0.20
HIG 171229P00051000 P Dec 29, 2017 51.0 0.11 0.25
HIG 171229P00051500 P Dec 29, 2017 51.5 0.12 0.27
HIG 171229P00052000 P Dec 29, 2017 52.0 0.16 0.33
HIG 171229P00052500 P Dec 29, 2017 52.5 0.19 0.34
HIG 171229P00053000 P Dec 29, 2017 53.0 0.24 0.40
HIG 171229P00053500 P Dec 29, 2017 53.5 0.31 0.48
HIG 171229P00054000 P Dec 29, 2017 54.0 0.39 0.56
HIG 171229P00054500 P Dec 29, 2017 54.5 0.48 0.67
HIG 171229P00055000 P Dec 29, 2017 55.0 0.60 0.81
HIG 171229P00055500 P Dec 29, 2017 55.5 0.76 1.00
HIG 171229P00056000 P Dec 29, 2017 56.0 0.97 1.19
HIG 171229P00056500 P Dec 29, 2017 56.5 1.23 1.43
HIG 171229P00057000 P Dec 29, 2017 57.0 1.54 1.80
HIG 171229P00057500 P Dec 29, 2017 57.5 1.86 2.15
HIG 171229P00058000 P Dec 29, 2017 58.0 1.95 2.54
HIG 171229P00058500 P Dec 29, 2017 58.5 2.35 2.91
HIG 171229P00059000 P Dec 29, 2017 59.0 2.80 3.40
HIG 171229P00059500 P Dec 29, 2017 59.5 3.25 4.00
HIG 171229P00060000 P Dec 29, 2017 60.0 3.75 4.30
HIG 171229P00060500 P Dec 29, 2017 60.5 2.29 6.45
HIG 171229P00061000 P Dec 29, 2017 61.0 2.70 7.30
HIG 171229P00061500 P Dec 29, 2017 61.5 3.80 7.95
HIG 171229P00062000 P Dec 29, 2017 62.0 3.65 8.35
HIG 171229P00062500 P Dec 29, 2017 62.5 5.70 6.85
HIG 180119C00020000 C Jan 19, 2018 20.0 35.85 36.45
HIG 180119C00023000 C Jan 19, 2018 23.0 32.85 33.70
HIG 180119C00025000 C Jan 19, 2018 25.0 31.05 31.45
HIG 180119C00028000 C Jan 19, 2018 28.0 27.60 28.70
HIG 180119C00029000 C Jan 19, 2018 29.0 26.90 27.60
HIG 180119C00030000 C Jan 19, 2018 30.0 25.60 26.70
HIG 180119C00031000 C Jan 19, 2018 31.0 25.05 25.45
HIG 180119C00032000 C Jan 19, 2018 32.0 24.00 24.70
HIG 180119C00033000 C Jan 19, 2018 33.0 22.60 23.65
HIG 180119C00034000 C Jan 19, 2018 34.0 21.85 22.80
HIG 180119C00035000 C Jan 19, 2018 35.0 20.90 21.75
HIG 180119C00036000 C Jan 19, 2018 36.0 19.90 20.45
HIG 180119C00037000 C Jan 19, 2018 37.0 18.85 19.50
HIG 180119C00038000 C Jan 19, 2018 38.0 17.85 18.60
HIG 180119C00039000 C Jan 19, 2018 39.0 16.55 17.50
HIG 180119C00040000 C Jan 19, 2018 40.0 16.00 16.45
HIG 180119C00041000 C Jan 19, 2018 41.0 15.05 15.50
HIG 180119C00042000 C Jan 19, 2018 42.0 14.05 14.45
HIG 180119C00043000 C Jan 19, 2018 43.0 12.95 13.75
HIG 180119C00044000 C Jan 19, 2018 44.0 12.05 12.75
HIG 180119C00045000 C Jan 19, 2018 45.0 10.95 11.55
HIG 180119C00046000 C Jan 19, 2018 46.0 10.00 10.50
HIG 180119C00047000 C Jan 19, 2018 47.0 8.80 9.65
HIG 180119C00048000 C Jan 19, 2018 48.0 8.10 8.55
HIG 180119C00049000 C Jan 19, 2018 49.0 7.15 7.50
HIG 180119C00050000 C Jan 19, 2018 50.0 6.15 6.55
HIG 180119C00055000 C Jan 19, 2018 55.0 2.02 2.21
HIG 180119C00060000 C Jan 19, 2018 60.0 0.18 0.30
HIG 180119C00065000 C Jan 19, 2018 65.0 0.00 0.09
HIG 180119C00070000 C Jan 19, 2018 70.0 0.00 0.06
HIG 180119C00075000 C Jan 19, 2018 75.0 0.00 0.05
HIG 180119C00080000 C Jan 19, 2018 80.0 0.00 0.05
HIG 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
HIG 180119P00023000 P Jan 19, 2018 23.0 0.00 0.05
HIG 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
HIG 180119P00028000 P Jan 19, 2018 28.0 0.00 0.05
HIG 180119P00029000 P Jan 19, 2018 29.0 0.00 0.05
HIG 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
HIG 180119P00031000 P Jan 19, 2018 31.0 0.00 0.05
HIG 180119P00032000 P Jan 19, 2018 32.0 0.00 0.05
HIG 180119P00033000 P Jan 19, 2018 33.0 0.00 0.05
HIG 180119P00034000 P Jan 19, 2018 34.0 0.00 0.05
HIG 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
HIG 180119P00036000 P Jan 19, 2018 36.0 0.00 0.06
HIG 180119P00037000 P Jan 19, 2018 37.0 0.00 0.07
HIG 180119P00038000 P Jan 19, 2018 38.0 0.01 0.10
HIG 180119P00039000 P Jan 19, 2018 39.0 0.00 0.10
HIG 180119P00040000 P Jan 19, 2018 40.0 0.00 0.13
HIG 180119P00041000 P Jan 19, 2018 41.0 0.00 0.11
HIG 180119P00042000 P Jan 19, 2018 42.0 0.00 0.14
HIG 180119P00043000 P Jan 19, 2018 43.0 0.00 0.17
HIG 180119P00044000 P Jan 19, 2018 44.0 0.04 0.14
HIG 180119P00045000 P Jan 19, 2018 45.0 0.05 0.17
HIG 180119P00046000 P Jan 19, 2018 46.0 0.06 0.17
HIG 180119P00047000 P Jan 19, 2018 47.0 0.08 0.19
HIG 180119P00048000 P Jan 19, 2018 48.0 0.09 0.23
HIG 180119P00049000 P Jan 19, 2018 49.0 0.13 0.26
HIG 180119P00050000 P Jan 19, 2018 50.0 0.17 0.30
HIG 180119P00055000 P Jan 19, 2018 55.0 0.93 1.14
HIG 180119P00060000 P Jan 19, 2018 60.0 4.10 4.30
HIG 180119P00065000 P Jan 19, 2018 65.0 8.60 9.35
HIG 180119P00070000 P Jan 19, 2018 70.0 13.60 14.45
HIG 180119P00075000 P Jan 19, 2018 75.0 18.60 19.70
HIG 180119P00080000 P Jan 19, 2018 80.0 23.50 24.45
HIG 180316C00030000 C Mar 16, 2018 30.0 25.75 27.40
HIG 180316C00035000 C Mar 16, 2018 35.0 20.70 23.70
HIG 180316C00040000 C Mar 16, 2018 40.0 14.55 18.75
HIG 180316C00045000 C Mar 16, 2018 45.0 11.10 12.75
HIG 180316C00050000 C Mar 16, 2018 50.0 6.55 7.15
HIG 180316C00055000 C Mar 16, 2018 55.0 2.90 3.25
HIG 180316C00060000 C Mar 16, 2018 60.0 0.77 0.93
HIG 180316C00065000 C Mar 16, 2018 65.0 0.13 0.22
HIG 180316C00070000 C Mar 16, 2018 70.0 0.00 0.09
HIG 180316C00075000 C Mar 16, 2018 75.0 0.00 0.08
HIG 180316C00080000 C Mar 16, 2018 80.0 0.00 0.09
HIG 180316P00030000 P Mar 16, 2018 30.0 0.00 0.10
HIG 180316P00035000 P Mar 16, 2018 35.0 0.06 0.17
HIG 180316P00040000 P Mar 16, 2018 40.0 0.11 0.21
HIG 180316P00045000 P Mar 16, 2018 45.0 0.22 0.35
HIG 180316P00050000 P Mar 16, 2018 50.0 0.63 0.76
HIG 180316P00055000 P Mar 16, 2018 55.0 1.86 2.11
HIG 180316P00060000 P Mar 16, 2018 60.0 4.70 4.95
HIG 180316P00065000 P Mar 16, 2018 65.0 8.65 11.60
HIG 180316P00070000 P Mar 16, 2018 70.0 13.45 16.40
HIG 180316P00075000 P Mar 16, 2018 75.0 17.65 21.40
HIG 180316P00080000 P Mar 16, 2018 80.0 23.50 25.20
HIG 180615C00035000 C Jun 15, 2018 35.0 19.90 22.75
HIG 180615C00040000 C Jun 15, 2018 40.0 14.15 18.80
HIG 180615C00045000 C Jun 15, 2018 45.0 11.20 12.20
HIG 180615C00050000 C Jun 15, 2018 50.0 7.15 7.70
HIG 180615C00055000 C Jun 15, 2018 55.0 3.70 4.10
HIG 180615C00060000 C Jun 15, 2018 60.0 1.34 1.82
HIG 180615C00065000 C Jun 15, 2018 65.0 0.45 0.73
HIG 180615C00070000 C Jun 15, 2018 70.0 0.11 0.23
HIG 180615C00075000 C Jun 15, 2018 75.0 0.00 0.12
HIG 180615C00080000 C Jun 15, 2018 80.0 0.00 0.12
HIG 180615P00035000 P Jun 15, 2018 35.0 0.16 0.33
HIG 180615P00040000 P Jun 15, 2018 40.0 0.29 0.49
HIG 180615P00045000 P Jun 15, 2018 45.0 0.53 0.77
HIG 180615P00050000 P Jun 15, 2018 50.0 1.22 1.42
HIG 180615P00055000 P Jun 15, 2018 55.0 2.60 3.00
HIG 180615P00060000 P Jun 15, 2018 60.0 5.15 5.90
HIG 180615P00065000 P Jun 15, 2018 65.0 9.10 9.65
HIG 180615P00070000 P Jun 15, 2018 70.0 11.70 16.15
HIG 180615P00075000 P Jun 15, 2018 75.0 16.75 21.30
HIG 180615P00080000 P Jun 15, 2018 80.0 22.35 25.40
HIG 190118C00025000 C Jan 18, 2019 25.0 30.00 33.50
HIG 190118C00028000 C Jan 18, 2019 28.0 26.00 30.55
HIG 190118C00030000 C Jan 18, 2019 30.0 24.10 28.65
HIG 190118C00033000 C Jan 18, 2019 33.0 21.10 25.80
HIG 190118C00035000 C Jan 18, 2019 35.0 19.10 23.75
HIG 190118C00038000 C Jan 18, 2019 38.0 17.90 19.60
HIG 190118C00040000 C Jan 18, 2019 40.0 16.05 17.85
HIG 190118C00043000 C Jan 18, 2019 43.0 13.85 14.85
HIG 190118C00045000 C Jan 18, 2019 45.0 12.15 12.80
HIG 190118C00047000 C Jan 18, 2019 47.0 10.65 11.65
HIG 190118C00050000 C Jan 18, 2019 50.0 8.35 9.15
HIG 190118C00055000 C Jan 18, 2019 55.0 5.20 5.95
HIG 190118C00060000 C Jan 18, 2019 60.0 2.55 3.45
HIG 190118C00065000 C Jan 18, 2019 65.0 1.24 1.67
HIG 190118C00070000 C Jan 18, 2019 70.0 0.53 0.76
HIG 190118P00025000 P Jan 18, 2019 25.0 0.18 0.44
HIG 190118P00028000 P Jan 18, 2019 28.0 0.23 0.54
HIG 190118P00030000 P Jan 18, 2019 30.0 0.28 0.63
HIG 190118P00033000 P Jan 18, 2019 33.0 0.39 0.72
HIG 190118P00035000 P Jan 18, 2019 35.0 0.48 0.84
HIG 190118P00038000 P Jan 18, 2019 38.0 0.65 1.04
HIG 190118P00040000 P Jan 18, 2019 40.0 0.77 1.18
HIG 190118P00043000 P Jan 18, 2019 43.0 1.08 1.36
HIG 190118P00045000 P Jan 18, 2019 45.0 1.35 1.62
HIG 190118P00047000 P Jan 18, 2019 47.0 1.72 2.01
HIG 190118P00050000 P Jan 18, 2019 50.0 2.42 2.71
HIG 190118P00055000 P Jan 18, 2019 55.0 4.05 4.45
HIG 190118P00060000 P Jan 18, 2019 60.0 6.40 7.00
HIG 190118P00065000 P Jan 18, 2019 65.0 9.75 10.50
HIG 190118P00070000 P Jan 18, 2019 70.0 13.95 14.95
HIG 200117C00030000 C Jan 17, 2020 30.0 24.00 28.80
HIG 200117C00035000 C Jan 17, 2020 35.0 20.95 22.60
HIG 200117C00040000 C Jan 17, 2020 40.0 16.55 18.15
HIG 200117C00045000 C Jan 17, 2020 45.0 12.40 14.45
HIG 200117C00050000 C Jan 17, 2020 50.0 8.85 11.00
HIG 200117C00055000 C Jan 17, 2020 55.0 5.85 8.05
HIG 200117C00060000 C Jan 17, 2020 60.0 3.60 5.60
HIG 200117C00065000 C Jan 17, 2020 65.0 2.02 3.90
HIG 200117C00070000 C Jan 17, 2020 70.0 0.97 2.39
HIG 200117C00075000 C Jan 17, 2020 75.0 0.29 1.64
HIG 200117C00080000 C Jan 17, 2020 80.0 0.04 1.19
HIG 200117P00030000 P Jan 17, 2020 30.0 0.28 1.38
HIG 200117P00035000 P Jan 17, 2020 35.0 0.57 1.72
HIG 200117P00040000 P Jan 17, 2020 40.0 1.16 2.51
HIG 200117P00045000 P Jan 17, 2020 45.0 2.05 3.30
HIG 200117P00050000 P Jan 17, 2020 50.0 3.35 4.80
HIG 200117P00055000 P Jan 17, 2020 55.0 5.20 6.75
HIG 200117P00060000 P Jan 17, 2020 60.0 7.65 9.30
HIG 200117P00065000 P Jan 17, 2020 65.0 10.60 12.50
HIG 200117P00070000 P Jan 17, 2020 70.0 14.00 16.30
HIG 200117P00075000 P Jan 17, 2020 75.0 18.55 20.20
HIG 200117P00080000 P Jan 17, 2020 80.0 21.60 26.40
OPRA data is delayed 15 minutes.