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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-16)Premium Content

Hartford Financial Services Group Inc (HIG)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HIG 140725C00026000 C 07/25/14 26.0 9.65 10.05
HIG 140725C00027000 C 07/25/14 27.0 8.65 9.05
HIG 140725C00028000 C 07/25/14 28.0 7.65 8.05
HIG 140725C00029000 C 07/25/14 29.0 6.65 7.05
HIG 140725C00029500 C 07/25/14 29.5 6.15 6.55
HIG 140725C00030000 C 07/25/14 30.0 5.65 6.00
HIG 140725C00030500 C 07/25/14 30.5 5.15 5.55
HIG 140725C00031000 C 07/25/14 31.0 4.65 5.00
HIG 140725C00031500 C 07/25/14 31.5 4.15 4.55
HIG 140725C00032000 C 07/25/14 32.0 3.65 4.05
HIG 140725C00032500 C 07/25/14 32.5 3.15 3.55
HIG 140725C00033000 C 07/25/14 33.0 2.67 3.05
HIG 140725C00033500 C 07/25/14 33.5 2.18 2.59
HIG 140725C00034000 C 07/25/14 34.0 1.71 1.93
HIG 140725C00034500 C 07/25/14 34.5 1.23 1.43
HIG 140725C00035000 C 07/25/14 35.0 0.75 0.93
HIG 140725C00035500 C 07/25/14 35.5 0.44 0.51
HIG 140725C00036000 C 07/25/14 36.0 0.15 0.20
HIG 140725C00036500 C 07/25/14 36.5 0.02 0.06
HIG 140725C00037000 C 07/25/14 37.0 0.00 0.04
HIG 140725C00037500 C 07/25/14 37.5 0.00 0.04
HIG 140725C00038000 C 07/25/14 38.0 0.00 0.03
HIG 140725C00038500 C 07/25/14 38.5 0.00 0.03
HIG 140725C00039000 C 07/25/14 39.0 0.00 0.03
HIG 140725C00039500 C 07/25/14 39.5 0.00 0.03
HIG 140725C00040000 C 07/25/14 40.0 0.00 0.03
HIG 140725C00040500 C 07/25/14 40.5 0.00 0.03
HIG 140725C00041000 C 07/25/14 41.0 0.00 0.03
HIG 140725C00041500 C 07/25/14 41.5 0.00 0.03
HIG 140725C00042000 C 07/25/14 42.0 0.00 0.03
HIG 140725C00042500 C 07/25/14 42.5 0.00 0.03
HIG 140725C00043000 C 07/25/14 43.0 0.00 0.03
HIG 140725C00043500 C 07/25/14 43.5 0.00 0.03
HIG 140725C00044000 C 07/25/14 44.0 0.00 0.03
HIG 140725C00045000 C 07/25/14 45.0 0.00 0.03
HIG 140725C00046000 C 07/25/14 46.0 0.00 0.03
HIG 140725C00047000 C 07/25/14 47.0 0.00 0.03
HIG 140725P00026000 P 07/25/14 26.0 0.00 0.03
HIG 140725P00027000 P 07/25/14 27.0 0.00 0.03
HIG 140725P00028000 P 07/25/14 28.0 0.00 0.03
HIG 140725P00029000 P 07/25/14 29.0 0.00 0.03
HIG 140725P00029500 P 07/25/14 29.5 0.00 0.03
HIG 140725P00030000 P 07/25/14 30.0 0.00 0.03
HIG 140725P00030500 P 07/25/14 30.5 0.00 0.03
HIG 140725P00031000 P 07/25/14 31.0 0.00 0.03
HIG 140725P00031500 P 07/25/14 31.5 0.00 0.03
HIG 140725P00032000 P 07/25/14 32.0 0.00 0.04
HIG 140725P00032500 P 07/25/14 32.5 0.00 0.04
HIG 140725P00033000 P 07/25/14 33.0 0.00 0.04
HIG 140725P00033500 P 07/25/14 33.5 0.00 0.04
HIG 140725P00034000 P 07/25/14 34.0 0.00 0.06
HIG 140725P00034500 P 07/25/14 34.5 0.00 0.09
HIG 140725P00035000 P 07/25/14 35.0 0.03 0.06
HIG 140725P00035500 P 07/25/14 35.5 0.11 0.18
HIG 140725P00036000 P 07/25/14 36.0 0.31 0.36
HIG 140725P00036500 P 07/25/14 36.5 0.57 0.87
HIG 140725P00037000 P 07/25/14 37.0 0.96 1.32
HIG 140725P00037500 P 07/25/14 37.5 1.46 1.81
HIG 140725P00038000 P 07/25/14 38.0 1.97 2.32
HIG 140725P00038500 P 07/25/14 38.5 2.47 2.83
HIG 140725P00039000 P 07/25/14 39.0 2.99 3.35
HIG 140725P00039500 P 07/25/14 39.5 3.50 3.85
HIG 140725P00040000 P 07/25/14 40.0 4.00 4.35
HIG 140725P00040500 P 07/25/14 40.5 4.50 4.85
HIG 140725P00041000 P 07/25/14 41.0 5.00 5.35
HIG 140725P00041500 P 07/25/14 41.5 5.50 5.85
HIG 140725P00042000 P 07/25/14 42.0 6.00 6.35
HIG 140725P00042500 P 07/25/14 42.5 6.50 6.85
HIG 140725P00043000 P 07/25/14 43.0 7.00 7.35
HIG 140725P00043500 P 07/25/14 43.5 7.50 7.85
HIG 140725P00044000 P 07/25/14 44.0 8.00 8.35
HIG 140725P00045000 P 07/25/14 45.0 9.00 9.35
HIG 140725P00046000 P 07/25/14 46.0 10.00 10.40
HIG 140725P00047000 P 07/25/14 47.0 11.00 11.40
HIG 140801C00029000 C 08/01/14 29.0 6.70 7.05
HIG 140801C00029500 C 08/01/14 29.5 6.15 6.55
HIG 140801C00030000 C 08/01/14 30.0 5.70 6.10
HIG 140801C00030500 C 08/01/14 30.5 5.20 5.60
HIG 140801C00031000 C 08/01/14 31.0 4.70 5.10
HIG 140801C00031500 C 08/01/14 31.5 4.20 4.65
HIG 140801C00032000 C 08/01/14 32.0 3.70 4.20
HIG 140801C00032500 C 08/01/14 32.5 3.20 3.75
HIG 140801C00033000 C 08/01/14 33.0 2.74 3.30
HIG 140801C00033500 C 08/01/14 33.5 2.29 2.64
HIG 140801C00034000 C 08/01/14 34.0 1.84 2.03
HIG 140801C00034500 C 08/01/14 34.5 1.43 1.59
HIG 140801C00035000 C 08/01/14 35.0 1.12 1.17
HIG 140801C00035500 C 08/01/14 35.5 0.78 0.86
HIG 140801C00036000 C 08/01/14 36.0 0.50 0.57
HIG 140801C00036500 C 08/01/14 36.5 0.30 0.36
HIG 140801C00037000 C 08/01/14 37.0 0.17 0.21
HIG 140801C00037500 C 08/01/14 37.5 0.08 0.18
HIG 140801C00038000 C 08/01/14 38.0 0.02 0.13
HIG 140801C00038500 C 08/01/14 38.5 0.01 0.11
HIG 140801C00039000 C 08/01/14 39.0 0.00 0.08
HIG 140801C00039500 C 08/01/14 39.5 0.00 0.06
HIG 140801C00040000 C 08/01/14 40.0 0.00 0.04
HIG 140801C00040500 C 08/01/14 40.5 0.00 0.04
HIG 140801C00041000 C 08/01/14 41.0 0.00 0.04
HIG 140801C00041500 C 08/01/14 41.5 0.00 0.04
HIG 140801C00042000 C 08/01/14 42.0 0.00 0.03
HIG 140801C00042500 C 08/01/14 42.5 0.00 0.04
HIG 140801C00043000 C 08/01/14 43.0 0.00 0.03
HIG 140801C00043500 C 08/01/14 43.5 0.00 0.03
HIG 140801P00029000 P 08/01/14 29.0 0.00 0.04
HIG 140801P00029500 P 08/01/14 29.5 0.00 0.04
HIG 140801P00030000 P 08/01/14 30.0 0.00 0.04
HIG 140801P00030500 P 08/01/14 30.5 0.00 0.04
HIG 140801P00031000 P 08/01/14 31.0 0.00 0.05
HIG 140801P00031500 P 08/01/14 31.5 0.01 0.07
HIG 140801P00032000 P 08/01/14 32.0 0.03 0.07
HIG 140801P00032500 P 08/01/14 32.5 0.02 0.12
HIG 140801P00033000 P 08/01/14 33.0 0.03 0.13
HIG 140801P00033500 P 08/01/14 33.5 0.06 0.17
HIG 140801P00034000 P 08/01/14 34.0 0.09 0.19
HIG 140801P00034500 P 08/01/14 34.5 0.18 0.22
HIG 140801P00035000 P 08/01/14 35.0 0.29 0.36
HIG 140801P00035500 P 08/01/14 35.5 0.45 0.53
HIG 140801P00036000 P 08/01/14 36.0 0.66 0.78
HIG 140801P00036500 P 08/01/14 36.5 0.95 1.01
HIG 140801P00037000 P 08/01/14 37.0 1.04 1.47
HIG 140801P00037500 P 08/01/14 37.5 1.62 1.91
HIG 140801P00038000 P 08/01/14 38.0 1.88 2.40
HIG 140801P00038500 P 08/01/14 38.5 2.37 2.86
HIG 140801P00039000 P 08/01/14 39.0 2.90 3.35
HIG 140801P00039500 P 08/01/14 39.5 3.40 3.85
HIG 140801P00040000 P 08/01/14 40.0 3.95 4.35
HIG 140801P00040500 P 08/01/14 40.5 4.45 4.90
HIG 140801P00041000 P 08/01/14 41.0 4.95 5.35
HIG 140801P00041500 P 08/01/14 41.5 5.50 5.85
HIG 140801P00042000 P 08/01/14 42.0 6.00 6.40
HIG 140801P00042500 P 08/01/14 42.5 6.50 6.85
HIG 140801P00043000 P 08/01/14 43.0 7.00 7.35
HIG 140801P00043500 P 08/01/14 43.5 7.50 7.90
HIG 140808C00028000 C 08/08/14 28.0 7.65 8.05
HIG 140808C00028500 C 08/08/14 28.5 7.20 7.55
HIG 140808C00029000 C 08/08/14 29.0 6.65 7.10
HIG 140808C00029500 C 08/08/14 29.5 6.15 6.60
HIG 140808C00030000 C 08/08/14 30.0 5.70 6.10
HIG 140808C00030500 C 08/08/14 30.5 5.20 5.65
HIG 140808C00031000 C 08/08/14 31.0 4.70 5.15
HIG 140808C00031500 C 08/08/14 31.5 4.25 4.70
HIG 140808C00032000 C 08/08/14 32.0 3.75 4.25
HIG 140808C00032500 C 08/08/14 32.5 3.25 3.65
HIG 140808C00033000 C 08/08/14 33.0 2.80 3.20
HIG 140808C00033500 C 08/08/14 33.5 2.33 2.53
HIG 140808C00034000 C 08/08/14 34.0 1.88 2.08
HIG 140808C00034500 C 08/08/14 34.5 1.56 1.63
HIG 140808C00035000 C 08/08/14 35.0 1.18 1.27
HIG 140808C00035500 C 08/08/14 35.5 0.84 0.92
HIG 140808C00036000 C 08/08/14 36.0 0.52 0.63
HIG 140808C00036500 C 08/08/14 36.5 0.36 0.41
HIG 140808C00037000 C 08/08/14 37.0 0.21 0.28
HIG 140808C00037500 C 08/08/14 37.5 0.11 0.18
HIG 140808C00038000 C 08/08/14 38.0 0.06 0.15
HIG 140808C00038500 C 08/08/14 38.5 0.01 0.14
HIG 140808C00039000 C 08/08/14 39.0 0.00 0.10
HIG 140808C00039500 C 08/08/14 39.5 0.00 0.07
HIG 140808C00040000 C 08/08/14 40.0 0.00 0.05
HIG 140808C00040500 C 08/08/14 40.5 0.00 0.04
HIG 140808C00041000 C 08/08/14 41.0 0.00 0.04
HIG 140808C00041500 C 08/08/14 41.5 0.00 0.04
HIG 140808C00042000 C 08/08/14 42.0 0.00 0.04
HIG 140808C00042500 C 08/08/14 42.5 0.00 0.04
HIG 140808C00043000 C 08/08/14 43.0 0.00 0.03
HIG 140808C00043500 C 08/08/14 43.5 0.00 0.04
HIG 140808C00044000 C 08/08/14 44.0 0.00 0.03
HIG 140808C00045000 C 08/08/14 45.0 0.00 0.03
HIG 140808P00028000 P 08/08/14 28.0 0.00 0.04
HIG 140808P00028500 P 08/08/14 28.5 0.00 0.04
HIG 140808P00029000 P 08/08/14 29.0 0.00 0.04
HIG 140808P00029500 P 08/08/14 29.5 0.00 0.04
HIG 140808P00030000 P 08/08/14 30.0 0.00 0.04
HIG 140808P00030500 P 08/08/14 30.5 0.00 0.06
HIG 140808P00031000 P 08/08/14 31.0 0.00 0.09
HIG 140808P00031500 P 08/08/14 31.5 0.01 0.11
HIG 140808P00032000 P 08/08/14 32.0 0.01 0.14
HIG 140808P00032500 P 08/08/14 32.5 0.02 0.16
HIG 140808P00033000 P 08/08/14 33.0 0.04 0.17
HIG 140808P00033500 P 08/08/14 33.5 0.07 0.24
HIG 140808P00034000 P 08/08/14 34.0 0.17 0.20
HIG 140808P00034500 P 08/08/14 34.5 0.23 0.30
HIG 140808P00035000 P 08/08/14 35.0 0.33 0.43
HIG 140808P00035500 P 08/08/14 35.5 0.51 0.60
HIG 140808P00036000 P 08/08/14 36.0 0.73 0.83
HIG 140808P00036500 P 08/08/14 36.5 1.02 1.16
HIG 140808P00037000 P 08/08/14 37.0 1.37 1.49
HIG 140808P00037500 P 08/08/14 37.5 1.59 1.96
HIG 140808P00038000 P 08/08/14 38.0 1.89 2.39
HIG 140808P00038500 P 08/08/14 38.5 2.36 2.90
HIG 140808P00039000 P 08/08/14 39.0 2.89 3.35
HIG 140808P00039500 P 08/08/14 39.5 3.40 3.90
HIG 140808P00040000 P 08/08/14 40.0 3.95 4.35
HIG 140808P00040500 P 08/08/14 40.5 4.45 4.90
HIG 140808P00041000 P 08/08/14 41.0 4.95 5.40
HIG 140808P00041500 P 08/08/14 41.5 5.45 5.90
HIG 140808P00042000 P 08/08/14 42.0 6.00 6.40
HIG 140808P00042500 P 08/08/14 42.5 6.50 6.90
HIG 140808P00043000 P 08/08/14 43.0 7.00 7.40
HIG 140808P00043500 P 08/08/14 43.5 7.50 7.85
HIG 140808P00044000 P 08/08/14 44.0 8.00 8.35
HIG 140808P00045000 P 08/08/14 45.0 9.00 9.35
HIG 140816C00027000 C 08/16/14 27.0 8.55 9.10
HIG 140816C00028000 C 08/16/14 28.0 7.60 8.10
HIG 140816C00029000 C 08/16/14 29.0 6.60 7.15
HIG 140816C00030000 C 08/16/14 30.0 5.70 6.00
HIG 140816C00031000 C 08/16/14 31.0 4.70 5.20
HIG 140816C00031500 C 08/16/14 31.5 4.20 4.75
HIG 140816C00032000 C 08/16/14 32.0 3.75 4.30
HIG 140816C00032500 C 08/16/14 32.5 3.25 3.60
HIG 140816C00033000 C 08/16/14 33.0 2.81 3.25
HIG 140816C00033500 C 08/16/14 33.5 2.34 2.57
HIG 140816C00034000 C 08/16/14 34.0 2.02 2.09
HIG 140816C00034500 C 08/16/14 34.5 1.61 1.70
HIG 140816C00035000 C 08/16/14 35.0 1.25 1.28
HIG 140816C00035500 C 08/16/14 35.5 0.88 0.95
HIG 140816C00036000 C 08/16/14 36.0 0.62 0.69
HIG 140816C00036500 C 08/16/14 36.5 0.38 0.46
HIG 140816C00037000 C 08/16/14 37.0 0.26 0.30
HIG 140816C00037500 C 08/16/14 37.5 0.15 0.19
HIG 140816C00038000 C 08/16/14 38.0 0.08 0.15
HIG 140816C00038500 C 08/16/14 38.5 0.04 0.12
HIG 140816C00039000 C 08/16/14 39.0 0.02 0.10
HIG 140816C00039500 C 08/16/14 39.5 0.01 0.09
HIG 140816C00040000 C 08/16/14 40.0 0.00 0.06
HIG 140816C00040500 C 08/16/14 40.5 0.00 0.05
HIG 140816C00041000 C 08/16/14 41.0 0.00 0.04
HIG 140816C00042000 C 08/16/14 42.0 0.00 0.04
HIG 140816C00043000 C 08/16/14 43.0 0.00 0.04
HIG 140816C00044000 C 08/16/14 44.0 0.00 0.04
HIG 140816P00027000 P 08/16/14 27.0 0.00 0.04
HIG 140816P00028000 P 08/16/14 28.0 0.00 0.04
HIG 140816P00029000 P 08/16/14 29.0 0.00 0.04
HIG 140816P00030000 P 08/16/14 30.0 0.01 0.07
HIG 140816P00031000 P 08/16/14 31.0 0.01 0.12
HIG 140816P00031500 P 08/16/14 31.5 0.02 0.13
HIG 140816P00032000 P 08/16/14 32.0 0.03 0.13
HIG 140816P00032500 P 08/16/14 32.5 0.05 0.17
HIG 140816P00033000 P 08/16/14 33.0 0.07 0.19
HIG 140816P00033500 P 08/16/14 33.5 0.10 0.23
HIG 140816P00034000 P 08/16/14 34.0 0.21 0.26
HIG 140816P00034500 P 08/16/14 34.5 0.28 0.35
HIG 140816P00035000 P 08/16/14 35.0 0.39 0.48
HIG 140816P00035500 P 08/16/14 35.5 0.59 0.62
HIG 140816P00036000 P 08/16/14 36.0 0.79 0.84
HIG 140816P00036500 P 08/16/14 36.5 1.07 1.21
HIG 140816P00037000 P 08/16/14 37.0 1.42 1.51
HIG 140816P00037500 P 08/16/14 37.5 1.74 1.98
HIG 140816P00038000 P 08/16/14 38.0 1.91 2.41
HIG 140816P00038500 P 08/16/14 38.5 2.36 2.87
HIG 140816P00039000 P 08/16/14 39.0 2.89 3.35
HIG 140816P00039500 P 08/16/14 39.5 3.40 3.85
HIG 140816P00040000 P 08/16/14 40.0 3.95 4.35
HIG 140816P00040500 P 08/16/14 40.5 4.45 4.85
HIG 140816P00041000 P 08/16/14 41.0 4.95 5.35
HIG 140816P00042000 P 08/16/14 42.0 6.00 6.35
HIG 140816P00043000 P 08/16/14 43.0 7.00 7.35
HIG 140816P00044000 P 08/16/14 44.0 8.00 8.40
HIG 140822C00028000 C 08/22/14 28.0 7.55 8.10
HIG 140822C00028500 C 08/22/14 28.5 7.10 7.65
HIG 140822C00029000 C 08/22/14 29.0 6.60 7.15
HIG 140822C00029500 C 08/22/14 29.5 6.10 6.70
HIG 140822C00030000 C 08/22/14 30.0 5.65 6.20
HIG 140822C00030500 C 08/22/14 30.5 5.15 5.70
HIG 140822C00031000 C 08/22/14 31.0 4.70 5.25
HIG 140822C00031500 C 08/22/14 31.5 4.20 4.80
HIG 140822C00032000 C 08/22/14 32.0 3.75 4.35
HIG 140822C00032500 C 08/22/14 32.5 3.25 3.90
HIG 140822C00033000 C 08/22/14 33.0 2.82 3.45
HIG 140822C00033500 C 08/22/14 33.5 2.37 3.00
HIG 140822C00034000 C 08/22/14 34.0 1.96 2.60
HIG 140822C00034500 C 08/22/14 34.5 1.61 2.18
HIG 140822C00035000 C 08/22/14 35.0 1.25 1.49
HIG 140822C00035500 C 08/22/14 35.5 0.92 1.18
HIG 140822C00036000 C 08/22/14 36.0 0.67 0.86
HIG 140822C00036500 C 08/22/14 36.5 0.46 0.71
HIG 140822C00037000 C 08/22/14 37.0 0.30 0.38
HIG 140822C00037500 C 08/22/14 37.5 0.20 0.34
HIG 140822C00038000 C 08/22/14 38.0 0.12 0.27
HIG 140822C00038500 C 08/22/14 38.5 0.06 0.17
HIG 140822C00039000 C 08/22/14 39.0 0.02 0.13
HIG 140822C00039500 C 08/22/14 39.5 0.02 0.11
HIG 140822C00040000 C 08/22/14 40.0 0.01 0.08
HIG 140822C00040500 C 08/22/14 40.5 0.00 0.06
HIG 140822C00041000 C 08/22/14 41.0 0.00 0.05
HIG 140822C00041500 C 08/22/14 41.5 0.00 0.04
HIG 140822C00042000 C 08/22/14 42.0 0.00 0.04
HIG 140822C00042500 C 08/22/14 42.5 0.00 0.04
HIG 140822C00043000 C 08/22/14 43.0 0.00 0.04
HIG 140822C00043500 C 08/22/14 43.5 0.00 0.04
HIG 140822C00044000 C 08/22/14 44.0 0.00 0.04
HIG 140822C00044500 C 08/22/14 44.5 0.00 0.03
HIG 140822C00045000 C 08/22/14 45.0 0.00 0.03
HIG 140822P00028000 P 08/22/14 28.0 0.00 0.05
HIG 140822P00028500 P 08/22/14 28.5 0.00 0.05
HIG 140822P00029000 P 08/22/14 29.0 0.00 0.06
HIG 140822P00029500 P 08/22/14 29.5 0.01 0.07
HIG 140822P00030000 P 08/22/14 30.0 0.01 0.09
HIG 140822P00030500 P 08/22/14 30.5 0.02 0.12
HIG 140822P00031000 P 08/22/14 31.0 0.03 0.14
HIG 140822P00031500 P 08/22/14 31.5 0.03 0.16
HIG 140822P00032000 P 08/22/14 32.0 0.05 0.19
HIG 140822P00032500 P 08/22/14 32.5 0.07 0.23
HIG 140822P00033000 P 08/22/14 33.0 0.10 0.24
HIG 140822P00033500 P 08/22/14 33.5 0.14 0.24
HIG 140822P00034000 P 08/22/14 34.0 0.23 0.34
HIG 140822P00034500 P 08/22/14 34.5 0.32 0.46
HIG 140822P00035000 P 08/22/14 35.0 0.45 0.60
HIG 140822P00035500 P 08/22/14 35.5 0.64 0.77
HIG 140822P00036000 P 08/22/14 36.0 0.88 1.02
HIG 140822P00036500 P 08/22/14 36.5 1.14 1.33
HIG 140822P00037000 P 08/22/14 37.0 1.45 1.69
HIG 140822P00037500 P 08/22/14 37.5 1.55 2.07
HIG 140822P00038000 P 08/22/14 38.0 1.91 2.52
HIG 140822P00038500 P 08/22/14 38.5 2.37 2.98
HIG 140822P00039000 P 08/22/14 39.0 2.86 3.45
HIG 140822P00039500 P 08/22/14 39.5 3.40 3.95
HIG 140822P00040000 P 08/22/14 40.0 3.90 4.45
HIG 140822P00040500 P 08/22/14 40.5 4.45 4.95
HIG 140822P00041000 P 08/22/14 41.0 4.95 5.45
HIG 140822P00041500 P 08/22/14 41.5 5.45 5.90
HIG 140822P00042000 P 08/22/14 42.0 5.85 6.45
HIG 140822P00042500 P 08/22/14 42.5 6.35 6.95
HIG 140822P00043000 P 08/22/14 43.0 6.85 7.45
HIG 140822P00043500 P 08/22/14 43.5 7.40 7.95
HIG 140822P00044000 P 08/22/14 44.0 7.80 8.40
HIG 140822P00044500 P 08/22/14 44.5 8.30 8.95
HIG 140822P00045000 P 08/22/14 45.0 8.80 9.45
HIG 140829C00028000 C 08/29/14 28.0 7.60 8.15
HIG 140829C00029000 C 08/29/14 29.0 6.60 7.15
HIG 140829C00029500 C 08/29/14 29.5 6.15 6.70
HIG 140829C00030000 C 08/29/14 30.0 5.65 6.20
HIG 140829C00030500 C 08/29/14 30.5 5.15 5.75
HIG 140829C00031000 C 08/29/14 31.0 4.70 5.30
HIG 140829C00031500 C 08/29/14 31.5 4.20 4.80
HIG 140829C00032000 C 08/29/14 32.0 3.75 4.40
HIG 140829C00032500 C 08/29/14 32.5 3.30 3.90
HIG 140829C00033000 C 08/29/14 33.0 2.85 3.45
HIG 140829C00033500 C 08/29/14 33.5 2.41 3.00
HIG 140829C00034000 C 08/29/14 34.0 2.00 2.63
HIG 140829C00034500 C 08/29/14 34.5 1.65 1.98
HIG 140829C00035000 C 08/29/14 35.0 1.32 1.49
HIG 140829C00035500 C 08/29/14 35.5 1.01 1.15
HIG 140829C00036000 C 08/29/14 36.0 0.76 0.85
HIG 140829C00036500 C 08/29/14 36.5 0.53 0.67
HIG 140829C00037000 C 08/29/14 37.0 0.37 0.41
HIG 140829C00037500 C 08/29/14 37.5 0.23 0.44
HIG 140829C00038000 C 08/29/14 38.0 0.15 0.27
HIG 140829C00038500 C 08/29/14 38.5 0.08 0.21
HIG 140829C00039000 C 08/29/14 39.0 0.02 0.15
HIG 140829C00039500 C 08/29/14 39.5 0.01 0.11
HIG 140829C00040000 C 08/29/14 40.0 0.00 0.10
HIG 140829C00040500 C 08/29/14 40.5 0.00 0.07
HIG 140829C00041000 C 08/29/14 41.0 0.00 0.05
HIG 140829C00041500 C 08/29/14 41.5 0.00 0.05
HIG 140829C00042000 C 08/29/14 42.0 0.00 0.04
HIG 140829C00042500 C 08/29/14 42.5 0.00 0.04
HIG 140829C00043000 C 08/29/14 43.0 0.00 0.04
HIG 140829C00043500 C 08/29/14 43.5 0.00 0.04
HIG 140829C00044000 C 08/29/14 44.0 0.00 0.04
HIG 140829C00045000 C 08/29/14 45.0 0.00 0.04
HIG 140829P00028000 P 08/29/14 28.0 0.00 0.06
HIG 140829P00029000 P 08/29/14 29.0 0.01 0.09
HIG 140829P00029500 P 08/29/14 29.5 0.01 0.10
HIG 140829P00030000 P 08/29/14 30.0 0.02 0.13
HIG 140829P00030500 P 08/29/14 30.5 0.03 0.15
HIG 140829P00031000 P 08/29/14 31.0 0.04 0.18
HIG 140829P00031500 P 08/29/14 31.5 0.05 0.20
HIG 140829P00032000 P 08/29/14 32.0 0.07 0.21
HIG 140829P00032500 P 08/29/14 32.5 0.09 0.19
HIG 140829P00033000 P 08/29/14 33.0 0.13 0.31
HIG 140829P00033500 P 08/29/14 33.5 0.21 0.32
HIG 140829P00034000 P 08/29/14 34.0 0.32 0.40
HIG 140829P00034500 P 08/29/14 34.5 0.42 0.51
HIG 140829P00035000 P 08/29/14 35.0 0.57 0.69
HIG 140829P00035500 P 08/29/14 35.5 0.75 0.89
HIG 140829P00036000 P 08/29/14 36.0 0.97 1.15
HIG 140829P00036500 P 08/29/14 36.5 1.25 1.45
HIG 140829P00037000 P 08/29/14 37.0 1.51 1.86
HIG 140829P00037500 P 08/29/14 37.5 1.62 2.21
HIG 140829P00038000 P 08/29/14 38.0 2.02 2.63
HIG 140829P00038500 P 08/29/14 38.5 2.47 3.15
HIG 140829P00039000 P 08/29/14 39.0 2.96 3.60
HIG 140829P00039500 P 08/29/14 39.5 3.45 4.05
HIG 140829P00040000 P 08/29/14 40.0 4.00 4.55
HIG 140829P00040500 P 08/29/14 40.5 4.50 5.05
HIG 140829P00041000 P 08/29/14 41.0 5.00 5.55
HIG 140829P00041500 P 08/29/14 41.5 5.50 6.05
HIG 140829P00042000 P 08/29/14 42.0 6.00 6.65
HIG 140829P00042500 P 08/29/14 42.5 6.50 7.10
HIG 140829P00043000 P 08/29/14 43.0 7.00 7.65
HIG 140829P00043500 P 08/29/14 43.5 7.35 8.10
HIG 140829P00044000 P 08/29/14 44.0 7.85 8.60
HIG 140829P00045000 P 08/29/14 45.0 8.85 9.60
HIG 140920C00023000 C 09/20/14 23.0 12.55 13.10
HIG 140920C00024000 C 09/20/14 24.0 11.55 12.10
HIG 140920C00025000 C 09/20/14 25.0 10.70 11.10
HIG 140920C00026000 C 09/20/14 26.0 9.70 10.10
HIG 140920C00027000 C 09/20/14 27.0 8.70 9.10
HIG 140920C00028000 C 09/20/14 28.0 7.70 8.15
HIG 140920C00029000 C 09/20/14 29.0 6.70 7.20
HIG 140920C00030000 C 09/20/14 30.0 5.70 6.25
HIG 140920C00031000 C 09/20/14 31.0 4.75 5.30
HIG 140920C00032000 C 09/20/14 32.0 3.80 4.40
HIG 140920C00033000 C 09/20/14 33.0 2.93 3.50
HIG 140920C00034000 C 09/20/14 34.0 2.14 2.62
HIG 140920C00035000 C 09/20/14 35.0 1.49 1.56
HIG 140920C00036000 C 09/20/14 36.0 0.91 0.97
HIG 140920C00037000 C 09/20/14 37.0 0.51 0.55
HIG 140920C00038000 C 09/20/14 38.0 0.21 0.29
HIG 140920C00039000 C 09/20/14 39.0 0.15 0.19
HIG 140920C00040000 C 09/20/14 40.0 0.04 0.12
HIG 140920C00041000 C 09/20/14 41.0 0.02 0.08
HIG 140920C00042000 C 09/20/14 42.0 0.00 0.05
HIG 140920C00043000 C 09/20/14 43.0 0.00 0.04
HIG 140920C00044000 C 09/20/14 44.0 0.00 0.04
HIG 140920C00045000 C 09/20/14 45.0 0.00 0.04
HIG 140920P00023000 P 09/20/14 23.0 0.00 0.03
HIG 140920P00024000 P 09/20/14 24.0 0.00 0.04
HIG 140920P00025000 P 09/20/14 25.0 0.00 0.04
HIG 140920P00026000 P 09/20/14 26.0 0.00 0.05
HIG 140920P00027000 P 09/20/14 27.0 0.01 0.07
HIG 140920P00028000 P 09/20/14 28.0 0.00 0.10
HIG 140920P00029000 P 09/20/14 29.0 0.03 0.14
HIG 140920P00030000 P 09/20/14 30.0 0.05 0.18
HIG 140920P00031000 P 09/20/14 31.0 0.10 0.19
HIG 140920P00032000 P 09/20/14 32.0 0.13 0.23
HIG 140920P00033000 P 09/20/14 33.0 0.22 0.40
HIG 140920P00034000 P 09/20/14 34.0 0.49 0.54
HIG 140920P00035000 P 09/20/14 35.0 0.76 0.84
HIG 140920P00036000 P 09/20/14 36.0 1.19 1.25
HIG 140920P00037000 P 09/20/14 37.0 1.75 1.94
HIG 140920P00038000 P 09/20/14 38.0 2.09 2.69
HIG 140920P00039000 P 09/20/14 39.0 2.99 3.60
HIG 140920P00040000 P 09/20/14 40.0 4.00 4.55
HIG 140920P00041000 P 09/20/14 41.0 5.00 5.55
HIG 140920P00042000 P 09/20/14 42.0 6.05 6.50
HIG 140920P00043000 P 09/20/14 43.0 7.05 7.50
HIG 140920P00044000 P 09/20/14 44.0 8.05 8.55
HIG 140920P00045000 P 09/20/14 45.0 9.05 9.60
HIG 141220C00021000 C 12/20/14 21.0 14.60 15.05
HIG 141220C00023000 C 12/20/14 23.0 12.60 13.10
HIG 141220C00024000 C 12/20/14 24.0 11.65 12.10
HIG 141220C00025000 C 12/20/14 25.0 10.65 11.15
HIG 141220C00026000 C 12/20/14 26.0 9.70 10.20
HIG 141220C00027000 C 12/20/14 27.0 8.70 9.20
HIG 141220C00028000 C 12/20/14 28.0 7.75 8.30
HIG 141220C00029000 C 12/20/14 29.0 6.80 7.40
HIG 141220C00030000 C 12/20/14 30.0 5.90 6.55
HIG 141220C00031000 C 12/20/14 31.0 5.00 5.70
HIG 141220C00032000 C 12/20/14 32.0 4.15 4.90
HIG 141220C00033000 C 12/20/14 33.0 3.40 4.05
HIG 141220C00034000 C 12/20/14 34.0 2.69 3.30
HIG 141220C00035000 C 12/20/14 35.0 2.08 2.21
HIG 141220C00036000 C 12/20/14 36.0 1.56 1.67
HIG 141220C00037000 C 12/20/14 37.0 1.13 1.23
HIG 141220C00038000 C 12/20/14 38.0 0.72 0.88
HIG 141220C00039000 C 12/20/14 39.0 0.53 0.71
HIG 141220C00040000 C 12/20/14 40.0 0.35 0.40
HIG 141220C00041000 C 12/20/14 41.0 0.20 0.38
HIG 141220C00042000 C 12/20/14 42.0 0.09 0.27
HIG 141220C00043000 C 12/20/14 43.0 0.06 0.19
HIG 141220C00044000 C 12/20/14 44.0 0.04 0.15
HIG 141220C00045000 C 12/20/14 45.0 0.02 0.11
HIG 141220C00046000 C 12/20/14 46.0 0.00 0.09
HIG 141220P00021000 P 12/20/14 21.0 0.00 0.06
HIG 141220P00023000 P 12/20/14 23.0 0.02 0.12
HIG 141220P00024000 P 12/20/14 24.0 0.03 0.15
HIG 141220P00025000 P 12/20/14 25.0 0.05 0.18
HIG 141220P00026000 P 12/20/14 26.0 0.06 0.21
HIG 141220P00027000 P 12/20/14 27.0 0.11 0.24
HIG 141220P00028000 P 12/20/14 28.0 0.15 0.20
HIG 141220P00029000 P 12/20/14 29.0 0.21 0.37
HIG 141220P00030000 P 12/20/14 30.0 0.28 0.38
HIG 141220P00031000 P 12/20/14 31.0 0.39 0.60
HIG 141220P00032000 P 12/20/14 32.0 0.55 0.76
HIG 141220P00033000 P 12/20/14 33.0 0.74 0.95
HIG 141220P00034000 P 12/20/14 34.0 1.13 1.20
HIG 141220P00035000 P 12/20/14 35.0 1.51 1.59
HIG 141220P00036000 P 12/20/14 36.0 1.98 2.05
HIG 141220P00037000 P 12/20/14 37.0 2.54 2.72
HIG 141220P00038000 P 12/20/14 38.0 2.89 3.40
HIG 141220P00039000 P 12/20/14 39.0 3.50 4.15
HIG 141220P00040000 P 12/20/14 40.0 4.30 4.95
HIG 141220P00041000 P 12/20/14 41.0 5.20 5.85
HIG 141220P00042000 P 12/20/14 42.0 6.10 6.80
HIG 141220P00043000 P 12/20/14 43.0 7.05 7.75
HIG 141220P00044000 P 12/20/14 44.0 8.10 8.90
HIG 141220P00045000 P 12/20/14 45.0 9.10 9.85
HIG 141220P00046000 P 12/20/14 46.0 10.05 10.80
HIG 150117C00013000 C 01/17/15 13.0 22.55 23.05
HIG 150117C00015000 C 01/17/15 15.0 20.55 21.05
HIG 150117C00018000 C 01/17/15 18.0 17.60 18.05
HIG 150117C00019000 C 01/17/15 19.0 16.60 17.05
HIG 150117C00020000 C 01/17/15 20.0 15.55 16.00
HIG 150117C00021000 C 01/17/15 21.0 14.60 15.05
HIG 150117C00022000 C 01/17/15 22.0 13.60 14.10
HIG 150117C00024000 C 01/17/15 24.0 11.65 12.15
HIG 150117C00025000 C 01/17/15 25.0 10.70 11.20
HIG 150117C00026000 C 01/17/15 26.0 9.75 10.20
HIG 150117C00027000 C 01/17/15 27.0 8.75 9.25
HIG 150117C00028000 C 01/17/15 28.0 7.80 8.35
HIG 150117C00029000 C 01/17/15 29.0 6.85 7.50
HIG 150117C00030000 C 01/17/15 30.0 5.95 6.65
HIG 150117C00031000 C 01/17/15 31.0 5.05 5.80
HIG 150117C00032000 C 01/17/15 32.0 4.25 4.95
HIG 150117C00033000 C 01/17/15 33.0 3.50 4.10
HIG 150117C00034000 C 01/17/15 34.0 2.93 3.10
HIG 150117C00035000 C 01/17/15 35.0 2.22 2.40
HIG 150117C00036000 C 01/17/15 36.0 1.73 1.83
HIG 150117C00037000 C 01/17/15 37.0 1.26 1.45
HIG 150117C00038000 C 01/17/15 38.0 0.94 1.04
HIG 150117C00039000 C 01/17/15 39.0 0.66 0.75
HIG 150117C00040000 C 01/17/15 40.0 0.46 0.68
HIG 150117C00041000 C 01/17/15 41.0 0.30 0.52
HIG 150117C00042000 C 01/17/15 42.0 0.19 0.37
HIG 150117C00043000 C 01/17/15 43.0 0.10 0.28
HIG 150117C00044000 C 01/17/15 44.0 0.06 0.21
HIG 150117C00045000 C 01/17/15 45.0 0.04 0.15
HIG 150117C00046000 C 01/17/15 46.0 0.02 0.12
HIG 150117C00047000 C 01/17/15 47.0 0.02 0.10
HIG 150117C00048000 C 01/17/15 48.0 0.01 0.07
HIG 150117C00049000 C 01/17/15 49.0 0.00 0.06
HIG 150117C00050000 C 01/17/15 50.0 0.00 0.05
HIG 150117P00013000 P 01/17/15 13.0 0.00 0.04
HIG 150117P00015000 P 01/17/15 15.0 0.00 0.11
HIG 150117P00018000 P 01/17/15 18.0 0.00 0.12
HIG 150117P00019000 P 01/17/15 19.0 0.00 0.12
HIG 150117P00020000 P 01/17/15 20.0 0.01 0.08
HIG 150117P00021000 P 01/17/15 21.0 0.02 0.09
HIG 150117P00022000 P 01/17/15 22.0 0.05 0.12
HIG 150117P00024000 P 01/17/15 24.0 0.06 0.19
HIG 150117P00025000 P 01/17/15 25.0 0.09 0.21
HIG 150117P00026000 P 01/17/15 26.0 0.12 0.24
HIG 150117P00027000 P 01/17/15 27.0 0.16 0.32
HIG 150117P00028000 P 01/17/15 28.0 0.22 0.37
HIG 150117P00029000 P 01/17/15 29.0 0.30 0.47
HIG 150117P00030000 P 01/17/15 30.0 0.39 0.57
HIG 150117P00031000 P 01/17/15 31.0 0.52 0.71
HIG 150117P00032000 P 01/17/15 32.0 0.69 0.88
HIG 150117P00033000 P 01/17/15 33.0 0.96 1.10
HIG 150117P00034000 P 01/17/15 34.0 1.31 1.38
HIG 150117P00035000 P 01/17/15 35.0 1.67 1.77
HIG 150117P00036000 P 01/17/15 36.0 2.15 2.24
HIG 150117P00037000 P 01/17/15 37.0 2.67 2.83
HIG 150117P00038000 P 01/17/15 38.0 3.30 3.50
HIG 150117P00039000 P 01/17/15 39.0 4.00 4.30
HIG 150117P00040000 P 01/17/15 40.0 4.40 5.10
HIG 150117P00041000 P 01/17/15 41.0 5.25 5.95
HIG 150117P00042000 P 01/17/15 42.0 6.15 6.85
HIG 150117P00043000 P 01/17/15 43.0 7.10 7.80
HIG 150117P00044000 P 01/17/15 44.0 8.10 8.75
HIG 150117P00045000 P 01/17/15 45.0 9.10 9.75
HIG 150117P00046000 P 01/17/15 46.0 10.10 10.75
HIG 150117P00047000 P 01/17/15 47.0 11.10 11.65
HIG 150117P00048000 P 01/17/15 48.0 12.10 12.65
HIG 150117P00049000 P 01/17/15 49.0 13.10 13.70
HIG 150117P00050000 P 01/17/15 50.0 14.10 14.70
HIG 150320C00019000 C 03/20/15 19.0 16.60 17.05
HIG 150320C00020000 C 03/20/15 20.0 15.60 16.10
HIG 150320C00021000 C 03/20/15 21.0 14.60 15.10
HIG 150320C00023000 C 03/20/15 23.0 12.60 13.15
HIG 150320C00024000 C 03/20/15 24.0 11.55 12.20
HIG 150320C00025000 C 03/20/15 25.0 10.55 11.25
HIG 150320C00026000 C 03/20/15 26.0 9.70 10.30
HIG 150320C00027000 C 03/20/15 27.0 8.60 9.40
HIG 150320C00028000 C 03/20/15 28.0 7.85 8.55
HIG 150320C00029000 C 03/20/15 29.0 6.95 7.70
HIG 150320C00030000 C 03/20/15 30.0 6.15 6.90
HIG 150320C00031000 C 03/20/15 31.0 5.25 6.10
HIG 150320C00032000 C 03/20/15 32.0 4.50 5.30
HIG 150320C00033000 C 03/20/15 33.0 3.75 4.55
HIG 150320C00034000 C 03/20/15 34.0 3.20 3.85
HIG 150320C00035000 C 03/20/15 35.0 2.62 3.25
HIG 150320C00036000 C 03/20/15 36.0 2.09 2.69
HIG 150320C00037000 C 03/20/15 37.0 1.71 2.13
HIG 150320C00038000 C 03/20/15 38.0 1.26 1.69
HIG 150320C00039000 C 03/20/15 39.0 1.04 1.33
HIG 150320C00040000 C 03/20/15 40.0 0.79 1.08
HIG 150320C00041000 C 03/20/15 41.0 0.60 0.85
HIG 150320C00042000 C 03/20/15 42.0 0.42 0.67
HIG 150320C00043000 C 03/20/15 43.0 0.28 0.53
HIG 150320C00044000 C 03/20/15 44.0 0.18 0.43
HIG 150320C00045000 C 03/20/15 45.0 0.10 0.35
HIG 150320C00046000 C 03/20/15 46.0 0.04 0.28
HIG 150320C00047000 C 03/20/15 47.0 0.00 0.22
HIG 150320C00048000 C 03/20/15 48.0 0.00 0.17
HIG 150320C00049000 C 03/20/15 49.0 0.00 0.13
HIG 150320P00019000 P 03/20/15 19.0 0.00 0.10
HIG 150320P00020000 P 03/20/15 20.0 0.00 0.14
HIG 150320P00021000 P 03/20/15 21.0 0.00 0.18
HIG 150320P00023000 P 03/20/15 23.0 0.02 0.26
HIG 150320P00024000 P 03/20/15 24.0 0.05 0.30
HIG 150320P00025000 P 03/20/15 25.0 0.10 0.35
HIG 150320P00026000 P 03/20/15 26.0 0.16 0.41
HIG 150320P00027000 P 03/20/15 27.0 0.24 0.49
HIG 150320P00028000 P 03/20/15 28.0 0.33 0.58
HIG 150320P00029000 P 03/20/15 29.0 0.45 0.70
HIG 150320P00030000 P 03/20/15 30.0 0.59 0.84
HIG 150320P00031000 P 03/20/15 31.0 0.77 1.02
HIG 150320P00032000 P 03/20/15 32.0 0.99 1.24
HIG 150320P00033000 P 03/20/15 33.0 1.27 1.53
HIG 150320P00034000 P 03/20/15 34.0 1.59 1.89
HIG 150320P00035000 P 03/20/15 35.0 1.98 2.36
HIG 150320P00036000 P 03/20/15 36.0 2.36 2.88
HIG 150320P00037000 P 03/20/15 37.0 2.90 3.45
HIG 150320P00038000 P 03/20/15 38.0 3.45 4.05
HIG 150320P00039000 P 03/20/15 39.0 4.15 4.90
HIG 150320P00040000 P 03/20/15 40.0 4.80 5.65
HIG 150320P00041000 P 03/20/15 41.0 5.55 6.40
HIG 150320P00042000 P 03/20/15 42.0 6.40 7.25
HIG 150320P00043000 P 03/20/15 43.0 7.30 8.15
HIG 150320P00044000 P 03/20/15 44.0 8.20 9.10
HIG 150320P00045000 P 03/20/15 45.0 9.20 10.05
HIG 150320P00046000 P 03/20/15 46.0 10.15 11.05
HIG 150320P00047000 P 03/20/15 47.0 11.10 12.05
HIG 150320P00048000 P 03/20/15 48.0 12.10 13.05
HIG 150320P00049000 P 03/20/15 49.0 13.10 14.00
HIG 160115C00018000 C 01/15/16 18.0 17.55 18.10
HIG 160115C00020000 C 01/15/16 20.0 15.55 16.15
HIG 160115C00023000 C 01/15/16 23.0 12.55 13.50
HIG 160115C00025000 C 01/15/16 25.0 11.00 11.80
HIG 160115C00028000 C 01/15/16 28.0 8.45 9.45
HIG 160115C00030000 C 01/15/16 30.0 7.00 8.05
HIG 160115C00032000 C 01/15/16 32.0 5.50 6.75
HIG 160115C00035000 C 01/15/16 35.0 4.15 5.00
HIG 160115C00037000 C 01/15/16 37.0 3.15 4.05
HIG 160115C00040000 C 01/15/16 40.0 2.00 2.92
HIG 160115C00042000 C 01/15/16 42.0 1.25 1.91
HIG 160115C00045000 C 01/15/16 45.0 0.60 1.55
HIG 160115C00047000 C 01/15/16 47.0 0.37 1.19
HIG 160115C00050000 C 01/15/16 50.0 0.16 0.70
HIG 160115P00018000 P 01/15/16 18.0 0.08 0.37
HIG 160115P00020000 P 01/15/16 20.0 0.16 0.54
HIG 160115P00023000 P 01/15/16 23.0 0.50 0.86
HIG 160115P00025000 P 01/15/16 25.0 0.62 1.12
HIG 160115P00028000 P 01/15/16 28.0 1.05 1.68
HIG 160115P00030000 P 01/15/16 30.0 1.56 2.19
HIG 160115P00032000 P 01/15/16 32.0 2.14 2.98
HIG 160115P00035000 P 01/15/16 35.0 3.35 4.20
HIG 160115P00037000 P 01/15/16 37.0 4.35 5.25
HIG 160115P00040000 P 01/15/16 40.0 6.15 7.15
HIG 160115P00042000 P 01/15/16 42.0 7.50 8.70
HIG 160115P00045000 P 01/15/16 45.0 9.90 11.15
HIG 160115P00047000 P 01/15/16 47.0 11.65 12.85
HIG 160115P00050000 P 01/15/16 50.0 14.35 15.80

OPRA data is delayed 15 minutes.