Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-05-12)Premium Content

Hartford Financial Services Group Inc (HIG)
As of Jul 26 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIG 170728C00043000 C 07/28/17 43.0 9.65 11.10
HIG 170728C00043500 C 07/28/17 43.5 8.35 10.55
HIG 170728C00044000 C 07/28/17 44.0 8.85 11.15
HIG 170728C00044500 C 07/28/17 44.5 8.00 10.35
HIG 170728C00045000 C 07/28/17 45.0 7.75 9.25
HIG 170728C00045500 C 07/28/17 45.5 7.35 8.45
HIG 170728C00046000 C 07/28/17 46.0 6.85 8.25
HIG 170728C00046500 C 07/28/17 46.5 6.35 7.30
HIG 170728C00047000 C 07/28/17 47.0 5.85 7.10
HIG 170728C00047500 C 07/28/17 47.5 5.30 6.70
HIG 170728C00048000 C 07/28/17 48.0 4.90 5.55
HIG 170728C00048500 C 07/28/17 48.5 4.40 5.50
HIG 170728C00049000 C 07/28/17 49.0 3.90 4.75
HIG 170728C00049500 C 07/28/17 49.5 3.45 4.20
HIG 170728C00050000 C 07/28/17 50.0 2.99 3.55
HIG 170728C00050500 C 07/28/17 50.5 2.65 2.99
HIG 170728C00051000 C 07/28/17 51.0 2.20 2.61
HIG 170728C00051500 C 07/28/17 51.5 1.78 2.18
HIG 170728C00052000 C 07/28/17 52.0 1.42 1.75
HIG 170728C00052500 C 07/28/17 52.5 1.14 1.37
HIG 170728C00053000 C 07/28/17 53.0 0.85 1.02
HIG 170728C00053500 C 07/28/17 53.5 0.62 0.79
HIG 170728C00054000 C 07/28/17 54.0 0.43 0.58
HIG 170728C00054500 C 07/28/17 54.5 0.29 0.42
HIG 170728C00055000 C 07/28/17 55.0 0.17 0.33
HIG 170728C00055500 C 07/28/17 55.5 0.09 0.22
HIG 170728C00056000 C 07/28/17 56.0 0.04 0.15
HIG 170728C00056500 C 07/28/17 56.5 0.02 0.12
HIG 170728C00057000 C 07/28/17 57.0 0.00 0.53
HIG 170728C00057500 C 07/28/17 57.5 0.00 0.46
HIG 170728C00058000 C 07/28/17 58.0 0.00 0.34
HIG 170728C00058500 C 07/28/17 58.5 0.00 0.27
HIG 170728C00059000 C 07/28/17 59.0 0.00 0.19
HIG 170728C00059500 C 07/28/17 59.5 0.00 0.14
HIG 170728C00060000 C 07/28/17 60.0 0.00 0.10
HIG 170728C00061000 C 07/28/17 61.0 0.00 0.05
HIG 170728C00065000 C 07/28/17 65.0 0.00 0.05
HIG 170728C00070000 C 07/28/17 70.0 0.00 0.05
HIG 170728C00075000 C 07/28/17 75.0 0.00 0.05
HIG 170728C00080000 C 07/28/17 80.0 0.00 0.05
HIG 170728P00043000 P 07/28/17 43.0 0.00 0.05
HIG 170728P00043500 P 07/28/17 43.5 0.00 0.04
HIG 170728P00044000 P 07/28/17 44.0 0.00 0.04
HIG 170728P00044500 P 07/28/17 44.5 0.00 0.05
HIG 170728P00045000 P 07/28/17 45.0 0.00 0.04
HIG 170728P00045500 P 07/28/17 45.5 0.00 0.05
HIG 170728P00046000 P 07/28/17 46.0 0.00 0.06
HIG 170728P00046500 P 07/28/17 46.5 0.00 0.08
HIG 170728P00047000 P 07/28/17 47.0 0.00 0.13
HIG 170728P00047500 P 07/28/17 47.5 0.00 0.19
HIG 170728P00048000 P 07/28/17 48.0 0.00 0.28
HIG 170728P00048500 P 07/28/17 48.5 0.00 0.36
HIG 170728P00049000 P 07/28/17 49.0 0.00 0.10
HIG 170728P00049500 P 07/28/17 49.5 0.00 0.12
HIG 170728P00050000 P 07/28/17 50.0 0.07 0.16
HIG 170728P00050500 P 07/28/17 50.5 0.09 0.22
HIG 170728P00051000 P 07/28/17 51.0 0.16 0.26
HIG 170728P00051500 P 07/28/17 51.5 0.23 0.37
HIG 170728P00052000 P 07/28/17 52.0 0.33 0.49
HIG 170728P00052500 P 07/28/17 52.5 0.49 0.64
HIG 170728P00053000 P 07/28/17 53.0 0.69 0.84
HIG 170728P00053500 P 07/28/17 53.5 0.93 0.99
HIG 170728P00054000 P 07/28/17 54.0 1.21 1.45
HIG 170728P00054500 P 07/28/17 54.5 1.52 1.86
HIG 170728P00055000 P 07/28/17 55.0 1.93 2.23
HIG 170728P00055500 P 07/28/17 55.5 2.31 2.68
HIG 170728P00056000 P 07/28/17 56.0 2.58 3.20
HIG 170728P00056500 P 07/28/17 56.5 3.15 3.70
HIG 170728P00057000 P 07/28/17 57.0 3.60 4.15
HIG 170728P00057500 P 07/28/17 57.5 3.85 5.45
HIG 170728P00058000 P 07/28/17 58.0 4.60 5.15
HIG 170728P00058500 P 07/28/17 58.5 5.05 5.70
HIG 170728P00059000 P 07/28/17 59.0 5.40 6.25
HIG 170728P00059500 P 07/28/17 59.5 6.10 6.70
HIG 170728P00060000 P 07/28/17 60.0 6.50 7.35
HIG 170728P00061000 P 07/28/17 61.0 7.50 8.20
HIG 170728P00065000 P 07/28/17 65.0 11.60 12.20
HIG 170728P00070000 P 07/28/17 70.0 16.55 17.20
HIG 170728P00075000 P 07/28/17 75.0 20.90 23.10
HIG 170728P00080000 P 07/28/17 80.0 26.50 27.30
HIG 170804C00044500 C 08/04/17 44.5 8.50 9.90
HIG 170804C00045000 C 08/04/17 45.0 7.95 9.40
HIG 170804C00045500 C 08/04/17 45.5 7.35 8.05
HIG 170804C00046000 C 08/04/17 46.0 6.80 8.10
HIG 170804C00046500 C 08/04/17 46.5 6.45 7.20
HIG 170804C00047000 C 08/04/17 47.0 5.60 6.60
HIG 170804C00047500 C 08/04/17 47.5 5.40 6.20
HIG 170804C00048000 C 08/04/17 48.0 5.05 5.85
HIG 170804C00048500 C 08/04/17 48.5 4.45 5.10
HIG 170804C00049000 C 08/04/17 49.0 4.00 4.80
HIG 170804C00049500 C 08/04/17 49.5 3.55 4.15
HIG 170804C00050000 C 08/04/17 50.0 3.05 3.60
HIG 170804C00050500 C 08/04/17 50.5 2.67 3.10
HIG 170804C00051000 C 08/04/17 51.0 2.25 2.65
HIG 170804C00051500 C 08/04/17 51.5 1.83 2.23
HIG 170804C00052000 C 08/04/17 52.0 1.56 1.82
HIG 170804C00052500 C 08/04/17 52.5 1.20 1.47
HIG 170804C00053000 C 08/04/17 53.0 0.91 1.17
HIG 170804C00053500 C 08/04/17 53.5 0.69 0.92
HIG 170804C00054000 C 08/04/17 54.0 0.53 0.69
HIG 170804C00054500 C 08/04/17 54.5 0.37 0.55
HIG 170804C00055000 C 08/04/17 55.0 0.24 0.39
HIG 170804C00055500 C 08/04/17 55.5 0.14 0.29
HIG 170804C00056000 C 08/04/17 56.0 0.08 0.22
HIG 170804C00056500 C 08/04/17 56.5 0.03 0.16
HIG 170804C00057000 C 08/04/17 57.0 0.04 0.13
HIG 170804C00057500 C 08/04/17 57.5 0.00 0.10
HIG 170804C00058000 C 08/04/17 58.0 0.00 0.29
HIG 170804C00058500 C 08/04/17 58.5 0.00 0.35
HIG 170804C00059000 C 08/04/17 59.0 0.00 0.30
HIG 170804C00059500 C 08/04/17 59.5 0.00 0.27
HIG 170804C00060000 C 08/04/17 60.0 0.00 0.16
HIG 170804C00061000 C 08/04/17 61.0 0.00 0.15
HIG 170804P00044500 P 08/04/17 44.5 0.00 0.09
HIG 170804P00045000 P 08/04/17 45.0 0.00 0.11
HIG 170804P00045500 P 08/04/17 45.5 0.00 0.15
HIG 170804P00046000 P 08/04/17 46.0 0.00 0.21
HIG 170804P00046500 P 08/04/17 46.5 0.00 0.05
HIG 170804P00047000 P 08/04/17 47.0 0.00 0.32
HIG 170804P00047500 P 08/04/17 47.5 0.00 0.38
HIG 170804P00048000 P 08/04/17 48.0 0.00 0.21
HIG 170804P00048500 P 08/04/17 48.5 0.00 0.50
HIG 170804P00049000 P 08/04/17 49.0 0.00 0.38
HIG 170804P00049500 P 08/04/17 49.5 0.08 0.21
HIG 170804P00050000 P 08/04/17 50.0 0.10 0.26
HIG 170804P00050500 P 08/04/17 50.5 0.17 0.29
HIG 170804P00051000 P 08/04/17 51.0 0.22 0.35
HIG 170804P00051500 P 08/04/17 51.5 0.31 0.48
HIG 170804P00052000 P 08/04/17 52.0 0.42 0.58
HIG 170804P00052500 P 08/04/17 52.5 0.57 0.79
HIG 170804P00053000 P 08/04/17 53.0 0.75 0.97
HIG 170804P00053500 P 08/04/17 53.5 1.02 1.22
HIG 170804P00054000 P 08/04/17 54.0 1.30 1.57
HIG 170804P00054500 P 08/04/17 54.5 1.59 1.93
HIG 170804P00055000 P 08/04/17 55.0 1.97 2.28
HIG 170804P00055500 P 08/04/17 55.5 2.32 2.80
HIG 170804P00056000 P 08/04/17 56.0 2.74 3.15
HIG 170804P00056500 P 08/04/17 56.5 3.15 3.75
HIG 170804P00057000 P 08/04/17 57.0 3.60 4.30
HIG 170804P00057500 P 08/04/17 57.5 4.05 4.90
HIG 170804P00058000 P 08/04/17 58.0 4.60 5.20
HIG 170804P00058500 P 08/04/17 58.5 5.05 5.75
HIG 170804P00059000 P 08/04/17 59.0 5.55 6.15
HIG 170804P00059500 P 08/04/17 59.5 6.05 6.65
HIG 170804P00060000 P 08/04/17 60.0 6.30 7.50
HIG 170804P00061000 P 08/04/17 61.0 7.60 8.75
HIG 170811C00045000 C 08/11/17 45.0 8.00 8.75
HIG 170811C00046000 C 08/11/17 46.0 6.55 7.90
HIG 170811C00046500 C 08/11/17 46.5 6.25 7.10
HIG 170811C00047000 C 08/11/17 47.0 5.55 6.90
HIG 170811C00047500 C 08/11/17 47.5 5.60 6.35
HIG 170811C00048000 C 08/11/17 48.0 5.00 5.65
HIG 170811C00048500 C 08/11/17 48.5 4.65 5.10
HIG 170811C00049000 C 08/11/17 49.0 4.00 4.65
HIG 170811C00049500 C 08/11/17 49.5 3.70 4.25
HIG 170811C00050000 C 08/11/17 50.0 3.25 3.65
HIG 170811C00050500 C 08/11/17 50.5 2.84 3.10
HIG 170811C00051000 C 08/11/17 51.0 2.43 2.69
HIG 170811C00051500 C 08/11/17 51.5 2.01 2.32
HIG 170811C00052000 C 08/11/17 52.0 1.68 1.87
HIG 170811C00052500 C 08/11/17 52.5 1.33 1.53
HIG 170811C00053000 C 08/11/17 53.0 1.05 1.24
HIG 170811C00053500 C 08/11/17 53.5 0.79 0.98
HIG 170811C00054000 C 08/11/17 54.0 0.60 0.76
HIG 170811C00054500 C 08/11/17 54.5 0.42 0.61
HIG 170811C00055000 C 08/11/17 55.0 0.29 0.47
HIG 170811C00055500 C 08/11/17 55.5 0.19 0.32
HIG 170811C00056000 C 08/11/17 56.0 0.14 0.25
HIG 170811C00056500 C 08/11/17 56.5 0.10 0.18
HIG 170811C00057000 C 08/11/17 57.0 0.06 0.15
HIG 170811C00057500 C 08/11/17 57.5 0.02 0.11
HIG 170811C00058000 C 08/11/17 58.0 0.02 0.09
HIG 170811C00058500 C 08/11/17 58.5 0.00 0.32
HIG 170811C00059000 C 08/11/17 59.0 0.00 0.30
HIG 170811C00059500 C 08/11/17 59.5 0.00 0.27
HIG 170811C00060000 C 08/11/17 60.0 0.00 0.08
HIG 170811P00045000 P 08/11/17 45.0 0.00 0.09
HIG 170811P00046000 P 08/11/17 46.0 0.00 0.32
HIG 170811P00046500 P 08/11/17 46.5 0.00 0.10
HIG 170811P00047000 P 08/11/17 47.0 0.00 0.41
HIG 170811P00047500 P 08/11/17 47.5 0.01 0.11
HIG 170811P00048000 P 08/11/17 48.0 0.03 0.11
HIG 170811P00048500 P 08/11/17 48.5 0.05 0.20
HIG 170811P00049000 P 08/11/17 49.0 0.09 0.17
HIG 170811P00049500 P 08/11/17 49.5 0.12 0.28
HIG 170811P00050000 P 08/11/17 50.0 0.15 0.26
HIG 170811P00050500 P 08/11/17 50.5 0.20 0.35
HIG 170811P00051000 P 08/11/17 51.0 0.27 0.41
HIG 170811P00051500 P 08/11/17 51.5 0.36 0.58
HIG 170811P00052000 P 08/11/17 52.0 0.48 0.66
HIG 170811P00052500 P 08/11/17 52.5 0.68 0.83
HIG 170811P00053000 P 08/11/17 53.0 0.83 1.08
HIG 170811P00053500 P 08/11/17 53.5 1.09 1.31
HIG 170811P00054000 P 08/11/17 54.0 1.38 1.60
HIG 170811P00054500 P 08/11/17 54.5 1.68 1.95
HIG 170811P00055000 P 08/11/17 55.0 2.04 2.31
HIG 170811P00055500 P 08/11/17 55.5 2.44 2.79
HIG 170811P00056000 P 08/11/17 56.0 2.81 3.10
HIG 170811P00056500 P 08/11/17 56.5 3.25 3.70
HIG 170811P00057000 P 08/11/17 57.0 3.70 4.20
HIG 170811P00057500 P 08/11/17 57.5 4.05 4.65
HIG 170811P00058000 P 08/11/17 58.0 4.55 5.15
HIG 170811P00058500 P 08/11/17 58.5 4.60 6.30
HIG 170811P00059000 P 08/11/17 59.0 5.60 6.50
HIG 170811P00059500 P 08/11/17 59.5 6.15 6.90
HIG 170811P00060000 P 08/11/17 60.0 6.65 7.15
HIG 170818C00045000 C 08/18/17 45.0 8.00 8.45
HIG 170818C00045500 C 08/18/17 45.5 7.30 8.60
HIG 170818C00046000 C 08/18/17 46.0 6.95 7.55
HIG 170818C00046500 C 08/18/17 46.5 6.50 7.10
HIG 170818C00047000 C 08/18/17 47.0 6.10 6.45
HIG 170818C00047500 C 08/18/17 47.5 5.55 6.10
HIG 170818C00048000 C 08/18/17 48.0 5.05 5.45
HIG 170818C00048500 C 08/18/17 48.5 4.60 5.00
HIG 170818C00049000 C 08/18/17 49.0 4.10 4.55
HIG 170818C00049500 C 08/18/17 49.5 3.75 4.00
HIG 170818C00050000 C 08/18/17 50.0 3.35 3.60
HIG 170818C00050500 C 08/18/17 50.5 2.88 3.10
HIG 170818C00051000 C 08/18/17 51.0 2.43 2.66
HIG 170818C00051500 C 08/18/17 51.5 2.09 2.28
HIG 170818C00052000 C 08/18/17 52.0 1.74 1.91
HIG 170818C00052500 C 08/18/17 52.5 1.43 1.58
HIG 170818C00053000 C 08/18/17 53.0 1.15 1.29
HIG 170818C00053500 C 08/18/17 53.5 0.88 1.04
HIG 170818C00054000 C 08/18/17 54.0 0.68 0.81
HIG 170818C00054500 C 08/18/17 54.5 0.51 0.64
HIG 170818C00055000 C 08/18/17 55.0 0.36 0.48
HIG 170818C00055500 C 08/18/17 55.5 0.25 0.37
HIG 170818C00056000 C 08/18/17 56.0 0.17 0.27
HIG 170818C00056500 C 08/18/17 56.5 0.11 0.21
HIG 170818C00057000 C 08/18/17 57.0 0.10 0.16
HIG 170818C00057500 C 08/18/17 57.5 0.06 0.12
HIG 170818C00058000 C 08/18/17 58.0 0.04 0.09
HIG 170818C00058500 C 08/18/17 58.5 0.00 0.34
HIG 170818C00059000 C 08/18/17 59.0 0.00 0.31
HIG 170818C00059500 C 08/18/17 59.5 0.00 0.30
HIG 170818C00060000 C 08/18/17 60.0 0.00 0.09
HIG 170818C00065000 C 08/18/17 65.0 0.00 0.09
HIG 170818C00070000 C 08/18/17 70.0 0.00 0.05
HIG 170818C00075000 C 08/18/17 75.0 0.00 0.05
HIG 170818C00080000 C 08/18/17 80.0 0.00 0.05
HIG 170818P00045000 P 08/18/17 45.0 0.00 0.08
HIG 170818P00045500 P 08/18/17 45.5 0.00 0.35
HIG 170818P00046000 P 08/18/17 46.0 0.00 0.15
HIG 170818P00046500 P 08/18/17 46.5 0.00 0.33
HIG 170818P00047000 P 08/18/17 47.0 0.02 0.11
HIG 170818P00047500 P 08/18/17 47.5 0.03 0.11
HIG 170818P00048000 P 08/18/17 48.0 0.06 0.14
HIG 170818P00048500 P 08/18/17 48.5 0.08 0.16
HIG 170818P00049000 P 08/18/17 49.0 0.11 0.20
HIG 170818P00049500 P 08/18/17 49.5 0.15 0.25
HIG 170818P00050000 P 08/18/17 50.0 0.18 0.30
HIG 170818P00050500 P 08/18/17 50.5 0.24 0.35
HIG 170818P00051000 P 08/18/17 51.0 0.34 0.45
HIG 170818P00051500 P 08/18/17 51.5 0.45 0.57
HIG 170818P00052000 P 08/18/17 52.0 0.58 0.72
HIG 170818P00052500 P 08/18/17 52.5 0.76 0.89
HIG 170818P00053000 P 08/18/17 53.0 0.95 1.11
HIG 170818P00053500 P 08/18/17 53.5 1.13 1.36
HIG 170818P00054000 P 08/18/17 54.0 1.42 1.64
HIG 170818P00054500 P 08/18/17 54.5 1.78 1.96
HIG 170818P00055000 P 08/18/17 55.0 2.07 2.31
HIG 170818P00055500 P 08/18/17 55.5 2.47 2.69
HIG 170818P00056000 P 08/18/17 56.0 2.89 3.10
HIG 170818P00056500 P 08/18/17 56.5 3.30 3.70
HIG 170818P00057000 P 08/18/17 57.0 3.70 4.15
HIG 170818P00057500 P 08/18/17 57.5 4.25 4.60
HIG 170818P00058000 P 08/18/17 58.0 4.65 4.95
HIG 170818P00058500 P 08/18/17 58.5 5.05 5.40
HIG 170818P00059000 P 08/18/17 59.0 5.65 6.05
HIG 170818P00059500 P 08/18/17 59.5 6.25 6.55
HIG 170818P00060000 P 08/18/17 60.0 6.55 6.95
HIG 170818P00065000 P 08/18/17 65.0 11.45 11.95
HIG 170818P00070000 P 08/18/17 70.0 16.55 17.50
HIG 170818P00075000 P 08/18/17 75.0 21.25 22.65
HIG 170818P00080000 P 08/18/17 80.0 26.65 27.15
HIG 170825C00045000 C 08/25/17 45.0 7.95 8.55
HIG 170825C00045500 C 08/25/17 45.5 6.90 8.20
HIG 170825C00046000 C 08/25/17 46.0 7.05 7.50
HIG 170825C00046500 C 08/25/17 46.5 6.60 7.10
HIG 170825C00047000 C 08/25/17 47.0 6.05 6.65
HIG 170825C00047500 C 08/25/17 47.5 5.55 6.05
HIG 170825C00048000 C 08/25/17 48.0 5.05 5.55
HIG 170825C00048500 C 08/25/17 48.5 4.50 5.15
HIG 170825C00049000 C 08/25/17 49.0 4.30 4.60
HIG 170825C00049500 C 08/25/17 49.5 3.80 4.05
HIG 170825C00050000 C 08/25/17 50.0 3.40 3.75
HIG 170825C00050500 C 08/25/17 50.5 2.94 3.20
HIG 170825C00051000 C 08/25/17 51.0 2.56 2.74
HIG 170825C00051500 C 08/25/17 51.5 2.19 2.42
HIG 170825C00052000 C 08/25/17 52.0 1.77 1.96
HIG 170825C00052500 C 08/25/17 52.5 1.45 1.65
HIG 170825C00053000 C 08/25/17 53.0 1.23 1.40
HIG 170825C00053500 C 08/25/17 53.5 0.96 1.11
HIG 170825C00054000 C 08/25/17 54.0 0.74 0.89
HIG 170825C00054500 C 08/25/17 54.5 0.56 0.68
HIG 170825C00055000 C 08/25/17 55.0 0.41 0.55
HIG 170825C00055500 C 08/25/17 55.5 0.29 0.40
HIG 170825C00056000 C 08/25/17 56.0 0.21 0.32
HIG 170825C00056500 C 08/25/17 56.5 0.14 0.25
HIG 170825C00057000 C 08/25/17 57.0 0.10 0.19
HIG 170825C00057500 C 08/25/17 57.5 0.05 0.19
HIG 170825C00058000 C 08/25/17 58.0 0.04 0.13
HIG 170825C00058500 C 08/25/17 58.5 0.02 0.11
HIG 170825C00059000 C 08/25/17 59.0 0.00 0.33
HIG 170825C00059500 C 08/25/17 59.5 0.00 0.32
HIG 170825C00060000 C 08/25/17 60.0 0.00 0.10
HIG 170825P00045000 P 08/25/17 45.0 0.00 0.12
HIG 170825P00045500 P 08/25/17 45.5 0.00 0.38
HIG 170825P00046000 P 08/25/17 46.0 0.00 0.32
HIG 170825P00046500 P 08/25/17 46.5 0.01 0.10
HIG 170825P00047000 P 08/25/17 47.0 0.02 0.15
HIG 170825P00047500 P 08/25/17 47.5 0.05 0.14
HIG 170825P00048000 P 08/25/17 48.0 0.07 0.16
HIG 170825P00048500 P 08/25/17 48.5 0.09 0.24
HIG 170825P00049000 P 08/25/17 49.0 0.13 0.23
HIG 170825P00049500 P 08/25/17 49.5 0.17 0.30
HIG 170825P00050000 P 08/25/17 50.0 0.22 0.33
HIG 170825P00050500 P 08/25/17 50.5 0.28 0.40
HIG 170825P00051000 P 08/25/17 51.0 0.37 0.50
HIG 170825P00051500 P 08/25/17 51.5 0.47 0.63
HIG 170825P00052000 P 08/25/17 52.0 0.60 0.78
HIG 170825P00052500 P 08/25/17 52.5 0.77 0.97
HIG 170825P00053000 P 08/25/17 53.0 0.97 1.18
HIG 170825P00053500 P 08/25/17 53.5 1.20 1.41
HIG 170825P00054000 P 08/25/17 54.0 1.45 1.69
HIG 170825P00054500 P 08/25/17 54.5 1.80 1.98
HIG 170825P00055000 P 08/25/17 55.0 2.13 2.40
HIG 170825P00055500 P 08/25/17 55.5 2.50 2.78
HIG 170825P00056000 P 08/25/17 56.0 2.88 3.20
HIG 170825P00056500 P 08/25/17 56.5 3.35 3.65
HIG 170825P00057000 P 08/25/17 57.0 3.70 4.10
HIG 170825P00057500 P 08/25/17 57.5 4.10 4.70
HIG 170825P00058000 P 08/25/17 58.0 4.70 5.05
HIG 170825P00058500 P 08/25/17 58.5 5.15 5.55
HIG 170825P00059000 P 08/25/17 59.0 5.05 6.10
HIG 170825P00059500 P 08/25/17 59.5 6.10 6.65
HIG 170825P00060000 P 08/25/17 60.0 6.70 7.05
HIG 170901C00045000 C 09/01/17 45.0 8.05 8.50
HIG 170901C00046000 C 09/01/17 46.0 6.80 8.05
HIG 170901C00046500 C 09/01/17 46.5 6.45 7.10
HIG 170901C00047000 C 09/01/17 47.0 6.00 6.55
HIG 170901C00047500 C 09/01/17 47.5 5.20 6.00
HIG 170901C00048000 C 09/01/17 48.0 4.95 5.60
HIG 170901C00048500 C 09/01/17 48.5 4.65 5.10
HIG 170901C00049000 C 09/01/17 49.0 4.20 4.70
HIG 170901C00049500 C 09/01/17 49.5 3.90 4.15
HIG 170901C00050000 C 09/01/17 50.0 3.40 3.65
HIG 170901C00050500 C 09/01/17 50.5 2.81 3.15
HIG 170901C00051000 C 09/01/17 51.0 2.60 2.84
HIG 170901C00051500 C 09/01/17 51.5 2.21 2.37
HIG 170901C00052000 C 09/01/17 52.0 1.82 2.00
HIG 170901C00052500 C 09/01/17 52.5 1.56 1.69
HIG 170901C00053000 C 09/01/17 53.0 1.25 1.42
HIG 170901C00053500 C 09/01/17 53.5 1.00 1.17
HIG 170901C00054000 C 09/01/17 54.0 0.78 0.91
HIG 170901C00054500 C 09/01/17 54.5 0.61 0.73
HIG 170901C00055000 C 09/01/17 55.0 0.46 0.54
HIG 170901C00055500 C 09/01/17 55.5 0.33 0.42
HIG 170901C00056000 C 09/01/17 56.0 0.24 0.34
HIG 170901C00056500 C 09/01/17 56.5 0.16 0.28
HIG 170901C00057000 C 09/01/17 57.0 0.11 0.24
HIG 170901C00057500 C 09/01/17 57.5 0.09 0.16
HIG 170901C00058000 C 09/01/17 58.0 0.06 0.14
HIG 170901C00058500 C 09/01/17 58.5 0.03 0.11
HIG 170901C00059000 C 09/01/17 59.0 0.00 0.29
HIG 170901C00059500 C 09/01/17 59.5 0.00 0.31
HIG 170901C00060000 C 09/01/17 60.0 0.00 0.11
HIG 170901P00045000 P 09/01/17 45.0 0.01 0.13
HIG 170901P00046000 P 09/01/17 46.0 0.03 0.11
HIG 170901P00046500 P 09/01/17 46.5 0.05 0.12
HIG 170901P00047000 P 09/01/17 47.0 0.07 0.14
HIG 170901P00047500 P 09/01/17 47.5 0.09 0.18
HIG 170901P00048000 P 09/01/17 48.0 0.10 0.19
HIG 170901P00048500 P 09/01/17 48.5 0.15 0.23
HIG 170901P00049000 P 09/01/17 49.0 0.19 0.32
HIG 170901P00049500 P 09/01/17 49.5 0.24 0.35
HIG 170901P00050000 P 09/01/17 50.0 0.30 0.40
HIG 170901P00050500 P 09/01/17 50.5 0.38 0.50
HIG 170901P00051000 P 09/01/17 51.0 0.47 0.62
HIG 170901P00051500 P 09/01/17 51.5 0.59 0.75
HIG 170901P00052000 P 09/01/17 52.0 0.74 0.91
HIG 170901P00052500 P 09/01/17 52.5 0.90 1.10
HIG 170901P00053000 P 09/01/17 53.0 1.11 1.33
HIG 170901P00053500 P 09/01/17 53.5 1.36 1.58
HIG 170901P00054000 P 09/01/17 54.0 1.65 1.86
HIG 170901P00054500 P 09/01/17 54.5 1.96 2.17
HIG 170901P00055000 P 09/01/17 55.0 2.31 2.50
HIG 170901P00055500 P 09/01/17 55.5 2.74 3.00
HIG 170901P00056000 P 09/01/17 56.0 3.10 3.45
HIG 170901P00056500 P 09/01/17 56.5 3.55 3.90
HIG 170901P00057000 P 09/01/17 57.0 3.85 4.25
HIG 170901P00057500 P 09/01/17 57.5 4.40 4.75
HIG 170901P00058000 P 09/01/17 58.0 4.75 5.30
HIG 170901P00058500 P 09/01/17 58.5 5.35 5.75
HIG 170901P00059000 P 09/01/17 59.0 5.70 6.15
HIG 170901P00059500 P 09/01/17 59.5 6.05 6.80
HIG 170901P00060000 P 09/01/17 60.0 6.90 7.20
HIG 170915C00028000 C 09/15/17 28.0 24.25 26.70
HIG 170915C00029000 C 09/15/17 29.0 22.85 25.80
HIG 170915C00030000 C 09/15/17 30.0 22.10 24.85
HIG 170915C00031000 C 09/15/17 31.0 20.85 24.15
HIG 170915C00032000 C 09/15/17 32.0 20.25 22.75
HIG 170915C00033000 C 09/15/17 33.0 18.95 22.15
HIG 170915C00034000 C 09/15/17 34.0 18.70 20.60
HIG 170915C00035000 C 09/15/17 35.0 17.10 19.85
HIG 170915C00036000 C 09/15/17 36.0 16.80 18.05
HIG 170915C00037000 C 09/15/17 37.0 15.60 17.35
HIG 170915C00038000 C 09/15/17 38.0 13.85 15.85
HIG 170915C00039000 C 09/15/17 39.0 13.00 16.05
HIG 170915C00040000 C 09/15/17 40.0 12.35 14.05
HIG 170915C00041000 C 09/15/17 41.0 12.00 13.15
HIG 170915C00042000 C 09/15/17 42.0 10.80 12.45
HIG 170915C00043000 C 09/15/17 43.0 9.90 10.50
HIG 170915C00044000 C 09/15/17 44.0 8.85 9.45
HIG 170915C00045000 C 09/15/17 45.0 8.00 8.50
HIG 170915C00046000 C 09/15/17 46.0 6.90 7.50
HIG 170915C00047000 C 09/15/17 47.0 6.25 6.50
HIG 170915C00048000 C 09/15/17 48.0 5.20 5.65
HIG 170915C00049000 C 09/15/17 49.0 4.30 4.65
HIG 170915C00050000 C 09/15/17 50.0 3.50 3.70
HIG 170915C00055000 C 09/15/17 55.0 0.54 0.64
HIG 170915C00060000 C 09/15/17 60.0 0.05 0.09
HIG 170915C00065000 C 09/15/17 65.0 0.00 0.09
HIG 170915C00070000 C 09/15/17 70.0 0.00 0.07
HIG 170915P00028000 P 09/15/17 28.0 0.00 0.05
HIG 170915P00029000 P 09/15/17 29.0 0.00 0.05
HIG 170915P00030000 P 09/15/17 30.0 0.00 0.05
HIG 170915P00031000 P 09/15/17 31.0 0.00 0.05
HIG 170915P00032000 P 09/15/17 32.0 0.00 0.05
HIG 170915P00033000 P 09/15/17 33.0 0.00 0.05
HIG 170915P00034000 P 09/15/17 34.0 0.00 0.05
HIG 170915P00035000 P 09/15/17 35.0 0.00 0.05
HIG 170915P00036000 P 09/15/17 36.0 0.00 0.07
HIG 170915P00037000 P 09/15/17 37.0 0.00 0.08
HIG 170915P00038000 P 09/15/17 38.0 0.00 0.15
HIG 170915P00039000 P 09/15/17 39.0 0.00 0.18
HIG 170915P00040000 P 09/15/17 40.0 0.00 0.25
HIG 170915P00041000 P 09/15/17 41.0 0.00 0.30
HIG 170915P00042000 P 09/15/17 42.0 0.00 0.10
HIG 170915P00043000 P 09/15/17 43.0 0.01 0.13
HIG 170915P00044000 P 09/15/17 44.0 0.00 0.35
HIG 170915P00045000 P 09/15/17 45.0 0.03 0.14
HIG 170915P00046000 P 09/15/17 46.0 0.07 0.16
HIG 170915P00047000 P 09/15/17 47.0 0.11 0.20
HIG 170915P00048000 P 09/15/17 48.0 0.16 0.26
HIG 170915P00049000 P 09/15/17 49.0 0.25 0.34
HIG 170915P00050000 P 09/15/17 50.0 0.40 0.50
HIG 170915P00055000 P 09/15/17 55.0 2.46 2.57
HIG 170915P00060000 P 09/15/17 60.0 6.70 7.20
HIG 170915P00065000 P 09/15/17 65.0 11.20 13.25
HIG 170915P00070000 P 09/15/17 70.0 15.05 18.30
HIG 171215C00032000 C 12/15/17 32.0 20.45 22.50
HIG 171215C00033000 C 12/15/17 33.0 18.95 22.05
HIG 171215C00034000 C 12/15/17 34.0 18.90 20.20
HIG 171215C00035000 C 12/15/17 35.0 18.00 18.75
HIG 171215C00036000 C 12/15/17 36.0 17.05 17.90
HIG 171215C00037000 C 12/15/17 37.0 15.60 17.30
HIG 171215C00038000 C 12/15/17 38.0 14.80 15.55
HIG 171215C00039000 C 12/15/17 39.0 13.25 15.80
HIG 171215C00040000 C 12/15/17 40.0 12.95 13.50
HIG 171215C00041000 C 12/15/17 41.0 11.85 12.65
HIG 171215C00042000 C 12/15/17 42.0 11.10 12.05
HIG 171215C00043000 C 12/15/17 43.0 9.80 11.20
HIG 171215C00044000 C 12/15/17 44.0 9.05 9.70
HIG 171215C00045000 C 12/15/17 45.0 8.10 8.70
HIG 171215C00046000 C 12/15/17 46.0 7.45 7.90
HIG 171215C00047000 C 12/15/17 47.0 6.60 7.10
HIG 171215C00048000 C 12/15/17 48.0 5.70 6.05
HIG 171215C00049000 C 12/15/17 49.0 4.90 5.20
HIG 171215C00050000 C 12/15/17 50.0 4.15 4.40
HIG 171215C00055000 C 12/15/17 55.0 1.35 1.53
HIG 171215C00060000 C 12/15/17 60.0 0.26 0.34
HIG 171215C00065000 C 12/15/17 65.0 0.00 0.34
HIG 171215C00070000 C 12/15/17 70.0 0.00 0.11
HIG 171215P00032000 P 12/15/17 32.0 0.00 0.13
HIG 171215P00033000 P 12/15/17 33.0 0.00 0.35
HIG 171215P00034000 P 12/15/17 34.0 0.00 0.35
HIG 171215P00035000 P 12/15/17 35.0 0.00 0.33
HIG 171215P00036000 P 12/15/17 36.0 0.01 0.16
HIG 171215P00037000 P 12/15/17 37.0 0.03 0.18
HIG 171215P00038000 P 12/15/17 38.0 0.05 0.19
HIG 171215P00039000 P 12/15/17 39.0 0.05 0.20
HIG 171215P00040000 P 12/15/17 40.0 0.07 0.21
HIG 171215P00041000 P 12/15/17 41.0 0.11 0.25
HIG 171215P00042000 P 12/15/17 42.0 0.13 0.29
HIG 171215P00043000 P 12/15/17 43.0 0.19 0.32
HIG 171215P00044000 P 12/15/17 44.0 0.25 0.37
HIG 171215P00045000 P 12/15/17 45.0 0.33 0.43
HIG 171215P00046000 P 12/15/17 46.0 0.42 0.52
HIG 171215P00047000 P 12/15/17 47.0 0.55 0.67
HIG 171215P00048000 P 12/15/17 48.0 0.70 0.85
HIG 171215P00049000 P 12/15/17 49.0 0.87 1.03
HIG 171215P00050000 P 12/15/17 50.0 1.12 1.34
HIG 171215P00055000 P 12/15/17 55.0 3.30 3.45
HIG 171215P00060000 P 12/15/17 60.0 7.15 7.55
HIG 171215P00065000 P 12/15/17 65.0 11.40 12.85
HIG 171215P00070000 P 12/15/17 70.0 16.40 17.35
HIG 180119C00020000 C 01/19/18 20.0 31.95 35.00
HIG 180119C00023000 C 01/19/18 23.0 28.95 32.10
HIG 180119C00025000 C 01/19/18 25.0 26.75 30.05
HIG 180119C00028000 C 01/19/18 28.0 23.95 26.80
HIG 180119C00029000 C 01/19/18 29.0 23.00 25.85
HIG 180119C00030000 C 01/19/18 30.0 22.60 24.40
HIG 180119C00031000 C 01/19/18 31.0 21.85 23.70
HIG 180119C00032000 C 01/19/18 32.0 20.80 22.10
HIG 180119C00033000 C 01/19/18 33.0 19.95 20.85
HIG 180119C00034000 C 01/19/18 34.0 18.90 20.10
HIG 180119C00035000 C 01/19/18 35.0 17.85 19.25
HIG 180119C00036000 C 01/19/18 36.0 16.85 18.05
HIG 180119C00037000 C 01/19/18 37.0 15.30 16.85
HIG 180119C00038000 C 01/19/18 38.0 14.90 15.65
HIG 180119C00039000 C 01/19/18 39.0 13.90 15.00
HIG 180119C00040000 C 01/19/18 40.0 13.00 13.80
HIG 180119C00041000 C 01/19/18 41.0 11.45 13.05
HIG 180119C00042000 C 01/19/18 42.0 10.65 12.30
HIG 180119C00043000 C 01/19/18 43.0 9.75 11.15
HIG 180119C00044000 C 01/19/18 44.0 9.25 10.10
HIG 180119C00045000 C 01/19/18 45.0 8.45 9.00
HIG 180119C00046000 C 01/19/18 46.0 7.60 7.90
HIG 180119C00047000 C 01/19/18 47.0 6.70 7.10
HIG 180119C00048000 C 01/19/18 48.0 5.90 6.30
HIG 180119C00049000 C 01/19/18 49.0 5.10 5.40
HIG 180119C00050000 C 01/19/18 50.0 4.30 4.65
HIG 180119C00055000 C 01/19/18 55.0 1.50 1.72
HIG 180119C00060000 C 01/19/18 60.0 0.30 0.45
HIG 180119C00065000 C 01/19/18 65.0 0.02 0.15
HIG 180119P00020000 P 01/19/18 20.0 0.00 0.05
HIG 180119P00023000 P 01/19/18 23.0 0.00 0.06
HIG 180119P00025000 P 01/19/18 25.0 0.00 0.09
HIG 180119P00028000 P 01/19/18 28.0 0.00 0.20
HIG 180119P00029000 P 01/19/18 29.0 0.00 0.27
HIG 180119P00030000 P 01/19/18 30.0 0.00 0.16
HIG 180119P00031000 P 01/19/18 31.0 0.00 0.33
HIG 180119P00032000 P 01/19/18 32.0 0.04 0.17
HIG 180119P00033000 P 01/19/18 33.0 0.04 0.18
HIG 180119P00034000 P 01/19/18 34.0 0.02 0.17
HIG 180119P00035000 P 01/19/18 35.0 0.06 0.22
HIG 180119P00036000 P 01/19/18 36.0 0.05 0.21
HIG 180119P00037000 P 01/19/18 37.0 0.06 0.21
HIG 180119P00038000 P 01/19/18 38.0 0.15 0.23
HIG 180119P00039000 P 01/19/18 39.0 0.10 0.27
HIG 180119P00040000 P 01/19/18 40.0 0.20 0.30
HIG 180119P00041000 P 01/19/18 41.0 0.15 0.35
HIG 180119P00042000 P 01/19/18 42.0 0.21 0.34
HIG 180119P00043000 P 01/19/18 43.0 0.34 0.41
HIG 180119P00044000 P 01/19/18 44.0 0.36 0.48
HIG 180119P00045000 P 01/19/18 45.0 0.44 0.56
HIG 180119P00046000 P 01/19/18 46.0 0.56 0.70
HIG 180119P00047000 P 01/19/18 47.0 0.68 0.86
HIG 180119P00048000 P 01/19/18 48.0 0.84 1.04
HIG 180119P00049000 P 01/19/18 49.0 1.03 1.22
HIG 180119P00050000 P 01/19/18 50.0 1.28 1.48
HIG 180119P00055000 P 01/19/18 55.0 3.45 3.65
HIG 180119P00060000 P 01/19/18 60.0 7.00 7.55
HIG 180119P00065000 P 01/19/18 65.0 11.60 12.55
HIG 180316C00035000 C 03/16/18 35.0 17.70 19.50
HIG 180316C00040000 C 03/16/18 40.0 12.05 14.80
HIG 180316C00045000 C 03/16/18 45.0 8.20 9.90
HIG 180316C00050000 C 03/16/18 50.0 4.65 5.20
HIG 180316C00055000 C 03/16/18 55.0 1.89 2.25
HIG 180316C00060000 C 03/16/18 60.0 0.55 0.78
HIG 180316C00065000 C 03/16/18 65.0 0.08 0.31
HIG 180316C00070000 C 03/16/18 70.0 0.00 0.31
HIG 180316C00075000 C 03/16/18 75.0 0.00 0.18
HIG 180316C00080000 C 03/16/18 80.0 0.00 0.12
HIG 180316P00035000 P 03/16/18 35.0 0.08 0.27
HIG 180316P00040000 P 03/16/18 40.0 0.25 0.48
HIG 180316P00045000 P 03/16/18 45.0 0.71 0.94
HIG 180316P00050000 P 03/16/18 50.0 1.71 2.05
HIG 180316P00055000 P 03/16/18 55.0 3.90 4.30
HIG 180316P00060000 P 03/16/18 60.0 6.75 8.25
HIG 180316P00065000 P 03/16/18 65.0 11.20 13.05
HIG 180316P00070000 P 03/16/18 70.0 15.85 18.10
HIG 180316P00075000 P 03/16/18 75.0 20.30 23.60
HIG 180316P00080000 P 03/16/18 80.0 25.45 28.10
HIG 190118C00025000 C 01/18/19 25.0 26.20 30.60
HIG 190118C00028000 C 01/18/19 28.0 23.40 27.60
HIG 190118C00030000 C 01/18/19 30.0 21.75 25.75
HIG 190118C00033000 C 01/18/19 33.0 18.10 22.85
HIG 190118C00035000 C 01/18/19 35.0 17.30 20.05
HIG 190118C00038000 C 01/18/19 38.0 14.70 17.35
HIG 190118C00040000 C 01/18/19 40.0 13.35 15.75
HIG 190118C00043000 C 01/18/19 43.0 10.75 13.45
HIG 190118C00045000 C 01/18/19 45.0 9.45 10.70
HIG 190118C00047000 C 01/18/19 47.0 7.90 9.30
HIG 190118C00050000 C 01/18/19 50.0 5.95 7.25
HIG 190118C00055000 C 01/18/19 55.0 3.45 4.35
HIG 190118C00060000 C 01/18/19 60.0 1.73 2.45
HIG 190118C00065000 C 01/18/19 65.0 0.80 1.22
HIG 190118C00070000 C 01/18/19 70.0 0.40 0.68
HIG 190118P00025000 P 01/18/19 25.0 0.09 0.59
HIG 190118P00028000 P 01/18/19 28.0 0.31 0.68
HIG 190118P00030000 P 01/18/19 30.0 0.24 0.76
HIG 190118P00033000 P 01/18/19 33.0 0.36 0.91
HIG 190118P00035000 P 01/18/19 35.0 0.54 1.00
HIG 190118P00038000 P 01/18/19 38.0 0.76 1.25
HIG 190118P00040000 P 01/18/19 40.0 1.00 1.52
HIG 190118P00043000 P 01/18/19 43.0 1.49 2.01
HIG 190118P00045000 P 01/18/19 45.0 1.95 2.43
HIG 190118P00047000 P 01/18/19 47.0 2.40 2.98
HIG 190118P00050000 P 01/18/19 50.0 3.40 4.00
HIG 190118P00055000 P 01/18/19 55.0 5.50 6.35
HIG 190118P00060000 P 01/18/19 60.0 8.45 9.45
HIG 190118P00065000 P 01/18/19 65.0 11.35 13.95
HIG 190118P00070000 P 01/18/19 70.0 16.20 18.40

OPRA data is delayed 15 minutes.