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 (2016-11-04)Premium Content

Harley Davidson Inc (HOG)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOG 161209C00035000 C 12/09/16 35.0 24.30 28.50
HOG 161209C00040000 C 12/09/16 40.0 19.10 23.40
HOG 161209C00045000 C 12/09/16 45.0 14.10 18.35
HOG 161209C00049500 C 12/09/16 49.5 9.70 13.90
HOG 161209C00050000 C 12/09/16 50.0 9.30 13.50
HOG 161209C00050500 C 12/09/16 50.5 8.70 12.95
HOG 161209C00051000 C 12/09/16 51.0 8.30 12.50
HOG 161209C00051500 C 12/09/16 51.5 7.70 11.90
HOG 161209C00052000 C 12/09/16 52.0 7.20 11.60
HOG 161209C00052500 C 12/09/16 52.5 6.75 11.05
HOG 161209C00053000 C 12/09/16 53.0 6.20 10.55
HOG 161209C00053500 C 12/09/16 53.5 5.75 9.80
HOG 161209C00054000 C 12/09/16 54.0 5.30 9.50
HOG 161209C00054500 C 12/09/16 54.5 4.70 8.80
HOG 161209C00055000 C 12/09/16 55.0 4.25 8.65
HOG 161209C00055500 C 12/09/16 55.5 3.70 7.85
HOG 161209C00056000 C 12/09/16 56.0 3.30 7.45
HOG 161209C00056500 C 12/09/16 56.5 2.78 7.00
HOG 161209C00057000 C 12/09/16 57.0 2.30 6.50
HOG 161209C00057500 C 12/09/16 57.5 1.80 5.80
HOG 161209C00058000 C 12/09/16 58.0 1.30 5.35
HOG 161209C00058500 C 12/09/16 58.5 2.97 3.20
HOG 161209C00059000 C 12/09/16 59.0 2.47 2.72
HOG 161209C00059500 C 12/09/16 59.5 1.99 2.22
HOG 161209C00060000 C 12/09/16 60.0 1.54 1.71
HOG 161209C00060500 C 12/09/16 60.5 1.10 1.24
HOG 161209C00061000 C 12/09/16 61.0 0.74 0.83
HOG 161209C00061500 C 12/09/16 61.5 0.44 0.51
HOG 161209C00062000 C 12/09/16 62.0 0.23 0.28
HOG 161209C00062500 C 12/09/16 62.5 0.09 0.15
HOG 161209C00063000 C 12/09/16 63.0 0.00 0.37
HOG 161209C00063500 C 12/09/16 63.5 0.00 0.29
HOG 161209C00064000 C 12/09/16 64.0 0.00 0.21
HOG 161209C00064500 C 12/09/16 64.5 0.00 0.16
HOG 161209C00065000 C 12/09/16 65.0 0.00 0.12
HOG 161209C00065500 C 12/09/16 65.5 0.00 0.10
HOG 161209C00066000 C 12/09/16 66.0 0.00 0.07
HOG 161209C00066500 C 12/09/16 66.5 0.00 0.06
HOG 161209C00067000 C 12/09/16 67.0 0.00 0.04
HOG 161209C00067500 C 12/09/16 67.5 0.00 0.04
HOG 161209C00068000 C 12/09/16 68.0 0.00 0.04
HOG 161209C00068500 C 12/09/16 68.5 0.00 0.04
HOG 161209C00069000 C 12/09/16 69.0 0.00 0.03
HOG 161209C00070000 C 12/09/16 70.0 0.00 0.04
HOG 161209C00075000 C 12/09/16 75.0 0.00 0.03
HOG 161209C00080000 C 12/09/16 80.0 0.00 0.03
HOG 161209C00085000 C 12/09/16 85.0 0.00 0.03
HOG 161209C00090000 C 12/09/16 90.0 0.00 0.03
HOG 161209P00035000 P 12/09/16 35.0 0.00 0.03
HOG 161209P00040000 P 12/09/16 40.0 0.00 0.03
HOG 161209P00045000 P 12/09/16 45.0 0.00 0.03
HOG 161209P00049500 P 12/09/16 49.5 0.00 0.03
HOG 161209P00050000 P 12/09/16 50.0 0.00 0.03
HOG 161209P00050500 P 12/09/16 50.5 0.00 0.03
HOG 161209P00051000 P 12/09/16 51.0 0.00 0.03
HOG 161209P00051500 P 12/09/16 51.5 0.00 0.03
HOG 161209P00052000 P 12/09/16 52.0 0.00 0.04
HOG 161209P00052500 P 12/09/16 52.5 0.00 0.04
HOG 161209P00053000 P 12/09/16 53.0 0.00 0.04
HOG 161209P00053500 P 12/09/16 53.5 0.00 0.04
HOG 161209P00054000 P 12/09/16 54.0 0.00 0.04
HOG 161209P00054500 P 12/09/16 54.5 0.00 0.04
HOG 161209P00055000 P 12/09/16 55.0 0.00 0.04
HOG 161209P00055500 P 12/09/16 55.5 0.00 0.05
HOG 161209P00056000 P 12/09/16 56.0 0.00 0.08
HOG 161209P00056500 P 12/09/16 56.5 0.00 0.11
HOG 161209P00057000 P 12/09/16 57.0 0.00 0.18
HOG 161209P00057500 P 12/09/16 57.5 0.00 0.24
HOG 161209P00058000 P 12/09/16 58.0 0.00 0.29
HOG 161209P00058500 P 12/09/16 58.5 0.00 0.35
HOG 161209P00059000 P 12/09/16 59.0 0.00 0.26
HOG 161209P00059500 P 12/09/16 59.5 0.00 0.16
HOG 161209P00060000 P 12/09/16 60.0 0.04 0.09
HOG 161209P00060500 P 12/09/16 60.5 0.08 0.13
HOG 161209P00061000 P 12/09/16 61.0 0.18 0.24
HOG 161209P00061500 P 12/09/16 61.5 0.36 0.43
HOG 161209P00062000 P 12/09/16 62.0 0.64 0.72
HOG 161209P00062500 P 12/09/16 62.5 0.98 1.11
HOG 161209P00063000 P 12/09/16 63.0 1.37 1.58
HOG 161209P00063500 P 12/09/16 63.5 1.86 2.11
HOG 161209P00064000 P 12/09/16 64.0 2.32 2.56
HOG 161209P00064500 P 12/09/16 64.5 2.69 3.70
HOG 161209P00065000 P 12/09/16 65.0 1.70 5.45
HOG 161209P00065500 P 12/09/16 65.5 2.20 6.20
HOG 161209P00066000 P 12/09/16 66.0 2.70 6.80
HOG 161209P00066500 P 12/09/16 66.5 2.90 7.20
HOG 161209P00067000 P 12/09/16 67.0 3.45 7.80
HOG 161209P00067500 P 12/09/16 67.5 4.35 8.20
HOG 161209P00068000 P 12/09/16 68.0 4.35 8.80
HOG 161209P00068500 P 12/09/16 68.5 5.00 9.35
HOG 161209P00069000 P 12/09/16 69.0 5.40 9.75
HOG 161209P00070000 P 12/09/16 70.0 6.40 10.80
HOG 161209P00075000 P 12/09/16 75.0 11.15 15.65
HOG 161209P00080000 P 12/09/16 80.0 16.15 20.70
HOG 161209P00085000 P 12/09/16 85.0 21.25 25.70
HOG 161209P00090000 P 12/09/16 90.0 26.20 30.70
HOG 161216C00027500 C 12/16/16 27.5 31.70 36.10
HOG 161216C00030000 C 12/16/16 30.0 29.30 33.50
HOG 161216C00032500 C 12/16/16 32.5 26.70 31.05
HOG 161216C00035000 C 12/16/16 35.0 24.30 28.65
HOG 161216C00037500 C 12/16/16 37.5 21.70 26.20
HOG 161216C00040000 C 12/16/16 40.0 19.30 23.55
HOG 161216C00042000 C 12/16/16 42.0 17.40 21.25
HOG 161216C00042500 C 12/16/16 42.5 16.80 20.85
HOG 161216C00043000 C 12/16/16 43.0 16.30 20.25
HOG 161216C00044000 C 12/16/16 44.0 15.45 19.25
HOG 161216C00045000 C 12/16/16 45.0 14.35 18.35
HOG 161216C00046000 C 12/16/16 46.0 13.60 17.35
HOG 161216C00047000 C 12/16/16 47.0 12.45 16.35
HOG 161216C00047500 C 12/16/16 47.5 11.85 15.85
HOG 161216C00048000 C 12/16/16 48.0 11.35 15.40
HOG 161216C00048500 C 12/16/16 48.5 10.85 14.85
HOG 161216C00049000 C 12/16/16 49.0 10.35 14.35
HOG 161216C00049500 C 12/16/16 49.5 9.90 13.75
HOG 161216C00050000 C 12/16/16 50.0 9.60 13.10
HOG 161216C00050500 C 12/16/16 50.5 8.85 12.85
HOG 161216C00051000 C 12/16/16 51.0 8.55 12.35
HOG 161216C00051500 C 12/16/16 51.5 8.00 11.80
HOG 161216C00052000 C 12/16/16 52.0 7.40 11.35
HOG 161216C00052500 C 12/16/16 52.5 8.85 10.65
HOG 161216C00053000 C 12/16/16 53.0 7.00 10.00
HOG 161216C00053500 C 12/16/16 53.5 6.50 9.80
HOG 161216C00054000 C 12/16/16 54.0 6.25 9.30
HOG 161216C00054500 C 12/16/16 54.5 5.50 8.75
HOG 161216C00055000 C 12/16/16 55.0 5.35 8.20
HOG 161216C00055500 C 12/16/16 55.5 4.65 7.75
HOG 161216C00056000 C 12/16/16 56.0 4.10 7.30
HOG 161216C00056500 C 12/16/16 56.5 4.60 5.55
HOG 161216C00057000 C 12/16/16 57.0 4.10 5.05
HOG 161216C00057500 C 12/16/16 57.5 4.00 4.25
HOG 161216C00058000 C 12/16/16 58.0 3.05 4.05
HOG 161216C00058500 C 12/16/16 58.5 2.54 3.55
HOG 161216C00059000 C 12/16/16 59.0 2.09 3.05
HOG 161216C00059500 C 12/16/16 59.5 2.13 2.41
HOG 161216C00060000 C 12/16/16 60.0 1.86 1.96
HOG 161216C00060500 C 12/16/16 60.5 1.50 1.59
HOG 161216C00061000 C 12/16/16 61.0 1.19 1.27
HOG 161216C00061500 C 12/16/16 61.5 0.93 1.00
HOG 161216C00062000 C 12/16/16 62.0 0.71 0.77
HOG 161216C00062500 C 12/16/16 62.5 0.53 0.60
HOG 161216C00063000 C 12/16/16 63.0 0.39 0.45
HOG 161216C00063500 C 12/16/16 63.5 0.29 0.35
HOG 161216C00064000 C 12/16/16 64.0 0.19 0.26
HOG 161216C00064500 C 12/16/16 64.5 0.00 0.21
HOG 161216C00065000 C 12/16/16 65.0 0.00 0.34
HOG 161216C00065500 C 12/16/16 65.5 0.00 0.31
HOG 161216C00066000 C 12/16/16 66.0 0.00 0.27
HOG 161216C00066500 C 12/16/16 66.5 0.00 0.21
HOG 161216C00067000 C 12/16/16 67.0 0.00 0.20
HOG 161216C00067500 C 12/16/16 67.5 0.00 0.17
HOG 161216C00068000 C 12/16/16 68.0 0.00 0.15
HOG 161216C00068500 C 12/16/16 68.5 0.00 0.12
HOG 161216C00069000 C 12/16/16 69.0 0.00 0.12
HOG 161216C00070000 C 12/16/16 70.0 0.00 0.10
HOG 161216C00075000 C 12/16/16 75.0 0.00 0.04
HOG 161216C00080000 C 12/16/16 80.0 0.00 0.03
HOG 161216P00027500 P 12/16/16 27.5 0.00 0.03
HOG 161216P00030000 P 12/16/16 30.0 0.00 0.03
HOG 161216P00032500 P 12/16/16 32.5 0.00 0.03
HOG 161216P00035000 P 12/16/16 35.0 0.00 0.03
HOG 161216P00037500 P 12/16/16 37.5 0.00 0.03
HOG 161216P00040000 P 12/16/16 40.0 0.00 0.03
HOG 161216P00042000 P 12/16/16 42.0 0.00 0.03
HOG 161216P00042500 P 12/16/16 42.5 0.00 0.03
HOG 161216P00043000 P 12/16/16 43.0 0.00 0.03
HOG 161216P00044000 P 12/16/16 44.0 0.00 0.03
HOG 161216P00045000 P 12/16/16 45.0 0.00 0.03
HOG 161216P00046000 P 12/16/16 46.0 0.00 0.04
HOG 161216P00047000 P 12/16/16 47.0 0.00 0.04
HOG 161216P00047500 P 12/16/16 47.5 0.00 0.04
HOG 161216P00048000 P 12/16/16 48.0 0.00 0.05
HOG 161216P00048500 P 12/16/16 48.5 0.00 0.07
HOG 161216P00049000 P 12/16/16 49.0 0.00 0.08
HOG 161216P00049500 P 12/16/16 49.5 0.00 0.09
HOG 161216P00050000 P 12/16/16 50.0 0.00 0.10
HOG 161216P00050500 P 12/16/16 50.5 0.00 0.13
HOG 161216P00051000 P 12/16/16 51.0 0.00 0.15
HOG 161216P00051500 P 12/16/16 51.5 0.00 0.17
HOG 161216P00052000 P 12/16/16 52.0 0.00 0.20
HOG 161216P00052500 P 12/16/16 52.5 0.00 0.22
HOG 161216P00053000 P 12/16/16 53.0 0.00 0.16
HOG 161216P00053500 P 12/16/16 53.5 0.00 0.27
HOG 161216P00054000 P 12/16/16 54.0 0.00 0.10
HOG 161216P00054500 P 12/16/16 54.5 0.00 0.33
HOG 161216P00055000 P 12/16/16 55.0 0.02 0.13
HOG 161216P00055500 P 12/16/16 55.5 0.00 0.37
HOG 161216P00056000 P 12/16/16 56.0 0.00 0.39
HOG 161216P00056500 P 12/16/16 56.5 0.00 0.38
HOG 161216P00057000 P 12/16/16 57.0 0.00 0.34
HOG 161216P00057500 P 12/16/16 57.5 0.11 0.16
HOG 161216P00058000 P 12/16/16 58.0 0.15 0.22
HOG 161216P00058500 P 12/16/16 58.5 0.20 0.27
HOG 161216P00059000 P 12/16/16 59.0 0.29 0.34
HOG 161216P00059500 P 12/16/16 59.5 0.39 0.45
HOG 161216P00060000 P 12/16/16 60.0 0.52 0.58
HOG 161216P00060500 P 12/16/16 60.5 0.69 0.75
HOG 161216P00061000 P 12/16/16 61.0 0.88 0.96
HOG 161216P00061500 P 12/16/16 61.5 1.14 1.21
HOG 161216P00062000 P 12/16/16 62.0 1.44 1.52
HOG 161216P00062500 P 12/16/16 62.5 1.76 1.87
HOG 161216P00063000 P 12/16/16 63.0 1.99 2.27
HOG 161216P00063500 P 12/16/16 63.5 2.22 3.20
HOG 161216P00064000 P 12/16/16 64.0 2.70 3.35
HOG 161216P00064500 P 12/16/16 64.5 3.05 4.10
HOG 161216P00065000 P 12/16/16 65.0 3.20 4.55
HOG 161216P00065500 P 12/16/16 65.5 3.65 6.15
HOG 161216P00066000 P 12/16/16 66.0 4.05 7.00
HOG 161216P00066500 P 12/16/16 66.5 4.55 7.05
HOG 161216P00067000 P 12/16/16 67.0 4.90 7.90
HOG 161216P00067500 P 12/16/16 67.5 5.50 8.45
HOG 161216P00068000 P 12/16/16 68.0 5.90 8.60
HOG 161216P00068500 P 12/16/16 68.5 6.40 9.25
HOG 161216P00069000 P 12/16/16 69.0 6.90 9.85
HOG 161216P00070000 P 12/16/16 70.0 7.80 11.00
HOG 161216P00075000 P 12/16/16 75.0 12.55 15.85
HOG 161216P00080000 P 12/16/16 80.0 17.60 21.00
HOG 161223C00040000 C 12/23/16 40.0 19.50 23.75
HOG 161223C00045000 C 12/23/16 45.0 14.65 18.90
HOG 161223C00049000 C 12/23/16 49.0 10.35 14.65
HOG 161223C00049500 C 12/23/16 49.5 10.05 14.45
HOG 161223C00050000 C 12/23/16 50.0 9.50 13.80
HOG 161223C00050500 C 12/23/16 50.5 9.00 13.25
HOG 161223C00051000 C 12/23/16 51.0 8.40 12.75
HOG 161223C00051500 C 12/23/16 51.5 7.95 12.20
HOG 161223C00052000 C 12/23/16 52.0 7.50 11.80
HOG 161223C00052500 C 12/23/16 52.5 7.20 11.00
HOG 161223C00053000 C 12/23/16 53.0 6.60 10.00
HOG 161223C00053500 C 12/23/16 53.5 6.10 9.65
HOG 161223C00054000 C 12/23/16 54.0 6.00 9.45
HOG 161223C00054500 C 12/23/16 54.5 5.10 9.00
HOG 161223C00055000 C 12/23/16 55.0 6.30 8.55
HOG 161223C00055500 C 12/23/16 55.5 5.65 6.70
HOG 161223C00056000 C 12/23/16 56.0 5.10 6.00
HOG 161223C00056500 C 12/23/16 56.5 4.55 5.85
HOG 161223C00057000 C 12/23/16 57.0 4.05 5.10
HOG 161223C00057500 C 12/23/16 57.5 3.75 4.60
HOG 161223C00058000 C 12/23/16 58.0 3.40 4.00
HOG 161223C00058500 C 12/23/16 58.5 2.99 3.55
HOG 161223C00059000 C 12/23/16 59.0 2.75 3.25
HOG 161223C00059500 C 12/23/16 59.5 2.47 2.57
HOG 161223C00060000 C 12/23/16 60.0 2.08 2.20
HOG 161223C00060500 C 12/23/16 60.5 1.75 1.87
HOG 161223C00061000 C 12/23/16 61.0 1.47 1.58
HOG 161223C00061500 C 12/23/16 61.5 1.20 1.31
HOG 161223C00062000 C 12/23/16 62.0 0.98 1.09
HOG 161223C00062500 C 12/23/16 62.5 0.80 0.89
HOG 161223C00063000 C 12/23/16 63.0 0.65 0.73
HOG 161223C00063500 C 12/23/16 63.5 0.52 0.60
HOG 161223C00064000 C 12/23/16 64.0 0.43 0.49
HOG 161223C00064500 C 12/23/16 64.5 0.33 0.40
HOG 161223C00065000 C 12/23/16 65.0 0.00 0.33
HOG 161223C00065500 C 12/23/16 65.5 0.00 0.42
HOG 161223C00066000 C 12/23/16 66.0 0.00 0.42
HOG 161223C00066500 C 12/23/16 66.5 0.00 0.38
HOG 161223C00067500 C 12/23/16 67.5 0.00 0.30
HOG 161223C00068500 C 12/23/16 68.5 0.00 0.22
HOG 161223C00070000 C 12/23/16 70.0 0.00 0.16
HOG 161223P00040000 P 12/23/16 40.0 0.00 0.04
HOG 161223P00045000 P 12/23/16 45.0 0.00 0.07
HOG 161223P00049000 P 12/23/16 49.0 0.00 0.20
HOG 161223P00049500 P 12/23/16 49.5 0.00 0.22
HOG 161223P00050000 P 12/23/16 50.0 0.00 0.24
HOG 161223P00050500 P 12/23/16 50.5 0.00 0.27
HOG 161223P00051000 P 12/23/16 51.0 0.00 0.29
HOG 161223P00051500 P 12/23/16 51.5 0.00 0.31
HOG 161223P00052000 P 12/23/16 52.0 0.00 0.33
HOG 161223P00052500 P 12/23/16 52.5 0.00 0.35
HOG 161223P00053000 P 12/23/16 53.0 0.00 0.36
HOG 161223P00053500 P 12/23/16 53.5 0.00 0.38
HOG 161223P00054000 P 12/23/16 54.0 0.00 0.41
HOG 161223P00054500 P 12/23/16 54.5 0.00 0.48
HOG 161223P00055000 P 12/23/16 55.0 0.00 0.52
HOG 161223P00055500 P 12/23/16 55.5 0.00 0.54
HOG 161223P00056000 P 12/23/16 56.0 0.00 0.52
HOG 161223P00056500 P 12/23/16 56.5 0.00 0.26
HOG 161223P00057000 P 12/23/16 57.0 0.23 0.30
HOG 161223P00057500 P 12/23/16 57.5 0.29 0.36
HOG 161223P00058000 P 12/23/16 58.0 0.37 0.43
HOG 161223P00058500 P 12/23/16 58.5 0.45 0.52
HOG 161223P00059000 P 12/23/16 59.0 0.57 0.63
HOG 161223P00059500 P 12/23/16 59.5 0.65 0.76
HOG 161223P00060000 P 12/23/16 60.0 0.82 0.92
HOG 161223P00060500 P 12/23/16 60.5 1.01 1.11
HOG 161223P00061000 P 12/23/16 61.0 1.19 1.31
HOG 161223P00061500 P 12/23/16 61.5 1.45 1.57
HOG 161223P00062000 P 12/23/16 62.0 1.74 1.86
HOG 161223P00062500 P 12/23/16 62.5 2.06 2.18
HOG 161223P00063000 P 12/23/16 63.0 2.40 2.52
HOG 161223P00063500 P 12/23/16 63.5 2.49 3.10
HOG 161223P00064000 P 12/23/16 64.0 2.80 3.50
HOG 161223P00064500 P 12/23/16 64.5 3.35 3.95
HOG 161223P00065000 P 12/23/16 65.0 3.75 4.40
HOG 161223P00065500 P 12/23/16 65.5 4.20 5.15
HOG 161223P00066000 P 12/23/16 66.0 4.55 5.60
HOG 161223P00066500 P 12/23/16 66.5 3.80 7.40
HOG 161223P00067500 P 12/23/16 67.5 5.30 8.20
HOG 161223P00068500 P 12/23/16 68.5 5.60 9.70
HOG 161223P00070000 P 12/23/16 70.0 7.45 10.60
HOG 161230C00045000 C 12/30/16 45.0 14.35 18.65
HOG 161230C00050000 C 12/30/16 50.0 9.40 13.65
HOG 161230C00051500 C 12/30/16 51.5 7.95 11.70
HOG 161230C00052000 C 12/30/16 52.0 7.85 11.75
HOG 161230C00052500 C 12/30/16 52.5 7.05 10.65
HOG 161230C00053000 C 12/30/16 53.0 6.55 10.00
HOG 161230C00053500 C 12/30/16 53.5 6.05 9.70
HOG 161230C00054000 C 12/30/16 54.0 5.55 9.25
HOG 161230C00054500 C 12/30/16 54.5 6.55 7.80
HOG 161230C00055000 C 12/30/16 55.0 6.10 7.10
HOG 161230C00055500 C 12/30/16 55.5 5.60 6.80
HOG 161230C00056000 C 12/30/16 56.0 5.05 6.45
HOG 161230C00056500 C 12/30/16 56.5 4.50 6.00
HOG 161230C00057000 C 12/30/16 57.0 4.25 5.25
HOG 161230C00057500 C 12/30/16 57.5 3.95 4.70
HOG 161230C00058000 C 12/30/16 58.0 3.35 4.35
HOG 161230C00058500 C 12/30/16 58.5 3.15 3.85
HOG 161230C00059000 C 12/30/16 59.0 2.88 3.20
HOG 161230C00059500 C 12/30/16 59.5 2.61 2.79
HOG 161230C00060000 C 12/30/16 60.0 2.29 2.43
HOG 161230C00060500 C 12/30/16 60.5 1.99 2.11
HOG 161230C00061000 C 12/30/16 61.0 1.75 1.82
HOG 161230C00061500 C 12/30/16 61.5 1.49 1.57
HOG 161230C00062000 C 12/30/16 62.0 1.22 1.39
HOG 161230C00062500 C 12/30/16 62.5 1.02 1.20
HOG 161230C00063000 C 12/30/16 63.0 0.87 1.04
HOG 161230C00063500 C 12/30/16 63.5 0.73 0.88
HOG 161230C00064000 C 12/30/16 64.0 0.61 0.69
HOG 161230C00064500 C 12/30/16 64.5 0.51 0.58
HOG 161230C00065000 C 12/30/16 65.0 0.41 0.48
HOG 161230C00065500 C 12/30/16 65.5 0.32 0.40
HOG 161230C00066000 C 12/30/16 66.0 0.00 0.47
HOG 161230C00066500 C 12/30/16 66.5 0.00 0.54
HOG 161230C00070000 C 12/30/16 70.0 0.00 0.22
HOG 161230P00045000 P 12/30/16 45.0 0.00 0.14
HOG 161230P00050000 P 12/30/16 50.0 0.00 0.34
HOG 161230P00051500 P 12/30/16 51.5 0.00 0.40
HOG 161230P00052000 P 12/30/16 52.0 0.00 0.43
HOG 161230P00052500 P 12/30/16 52.5 0.00 0.47
HOG 161230P00053000 P 12/30/16 53.0 0.00 0.50
HOG 161230P00053500 P 12/30/16 53.5 0.00 0.52
HOG 161230P00054000 P 12/30/16 54.0 0.00 0.57
HOG 161230P00054500 P 12/30/16 54.5 0.00 0.61
HOG 161230P00055000 P 12/30/16 55.0 0.00 0.62
HOG 161230P00055500 P 12/30/16 55.5 0.22 0.65
HOG 161230P00056000 P 12/30/16 56.0 0.00 0.66
HOG 161230P00056500 P 12/30/16 56.5 0.26 0.45
HOG 161230P00057000 P 12/30/16 57.0 0.30 0.72
HOG 161230P00057500 P 12/30/16 57.5 0.38 0.55
HOG 161230P00058000 P 12/30/16 58.0 0.46 0.73
HOG 161230P00058500 P 12/30/16 58.5 0.59 0.84
HOG 161230P00059000 P 12/30/16 59.0 0.71 0.88
HOG 161230P00059500 P 12/30/16 59.5 0.93 0.99
HOG 161230P00060000 P 12/30/16 60.0 1.03 1.19
HOG 161230P00060500 P 12/30/16 60.5 1.25 1.35
HOG 161230P00061000 P 12/30/16 61.0 1.50 1.57
HOG 161230P00061500 P 12/30/16 61.5 1.72 1.85
HOG 161230P00062000 P 12/30/16 62.0 1.95 2.14
HOG 161230P00062500 P 12/30/16 62.5 2.32 2.42
HOG 161230P00063000 P 12/30/16 63.0 2.65 2.75
HOG 161230P00063500 P 12/30/16 63.5 2.79 3.65
HOG 161230P00064000 P 12/30/16 64.0 3.15 3.85
HOG 161230P00064500 P 12/30/16 64.5 3.45 4.20
HOG 161230P00065000 P 12/30/16 65.0 3.85 4.65
HOG 161230P00065500 P 12/30/16 65.5 4.20 5.20
HOG 161230P00066000 P 12/30/16 66.0 4.60 5.75
HOG 161230P00066500 P 12/30/16 66.5 5.05 6.20
HOG 161230P00070000 P 12/30/16 70.0 7.10 10.80
HOG 170106C00050000 C 01/06/17 50.0 9.60 13.00
HOG 170106C00052500 C 01/06/17 52.5 7.05 10.75
HOG 170106C00053000 C 01/06/17 53.0 6.90 10.25
HOG 170106C00053500 C 01/06/17 53.5 7.60 8.75
HOG 170106C00054000 C 01/06/17 54.0 7.05 8.10
HOG 170106C00054500 C 01/06/17 54.5 6.55 7.60
HOG 170106C00055000 C 01/06/17 55.0 6.00 7.15
HOG 170106C00055500 C 01/06/17 55.5 5.50 7.00
HOG 170106C00056000 C 01/06/17 56.0 5.00 6.15
HOG 170106C00056500 C 01/06/17 56.5 4.55 5.75
HOG 170106C00057000 C 01/06/17 57.0 4.05 5.30
HOG 170106C00057500 C 01/06/17 57.5 3.65 4.80
HOG 170106C00058000 C 01/06/17 58.0 3.60 4.40
HOG 170106C00058500 C 01/06/17 58.5 3.45 3.80
HOG 170106C00059000 C 01/06/17 59.0 3.15 3.35
HOG 170106C00059500 C 01/06/17 59.5 2.84 2.95
HOG 170106C00060000 C 01/06/17 60.0 2.52 2.64
HOG 170106C00060500 C 01/06/17 60.5 2.22 2.33
HOG 170106C00061000 C 01/06/17 61.0 1.97 2.04
HOG 170106C00061500 C 01/06/17 61.5 1.71 1.78
HOG 170106C00062000 C 01/06/17 62.0 1.48 1.55
HOG 170106C00062500 C 01/06/17 62.5 1.28 1.34
HOG 170106C00063000 C 01/06/17 63.0 1.09 1.16
HOG 170106C00063500 C 01/06/17 63.5 0.93 0.99
HOG 170106C00064000 C 01/06/17 64.0 0.78 0.85
HOG 170106C00064500 C 01/06/17 64.5 0.66 0.72
HOG 170106C00065000 C 01/06/17 65.0 0.52 0.66
HOG 170106C00065500 C 01/06/17 65.5 0.44 0.57
HOG 170106C00066000 C 01/06/17 66.0 0.00 0.48
HOG 170106C00066500 C 01/06/17 66.5 0.30 0.38
HOG 170106C00067500 C 01/06/17 67.5 0.00 0.50
HOG 170106C00068500 C 01/06/17 68.5 0.00 0.40
HOG 170106C00070000 C 01/06/17 70.0 0.00 0.20
HOG 170106P00050000 P 01/06/17 50.0 0.00 0.41
HOG 170106P00052500 P 01/06/17 52.5 0.00 0.36
HOG 170106P00053000 P 01/06/17 53.0 0.00 0.60
HOG 170106P00053500 P 01/06/17 53.5 0.00 0.63
HOG 170106P00054000 P 01/06/17 54.0 0.00 0.62
HOG 170106P00054500 P 01/06/17 54.5 0.00 0.54
HOG 170106P00055000 P 01/06/17 55.0 0.29 0.47
HOG 170106P00055500 P 01/06/17 55.5 0.00 0.50
HOG 170106P00056000 P 01/06/17 56.0 0.38 0.46
HOG 170106P00056500 P 01/06/17 56.5 0.44 0.54
HOG 170106P00057000 P 01/06/17 57.0 0.52 0.60
HOG 170106P00057500 P 01/06/17 57.5 0.60 0.70
HOG 170106P00058000 P 01/06/17 58.0 0.68 0.79
HOG 170106P00058500 P 01/06/17 58.5 0.84 0.91
HOG 170106P00059000 P 01/06/17 59.0 0.94 1.05
HOG 170106P00059500 P 01/06/17 59.5 1.12 1.20
HOG 170106P00060000 P 01/06/17 60.0 1.27 1.38
HOG 170106P00060500 P 01/06/17 60.5 1.46 1.60
HOG 170106P00061000 P 01/06/17 61.0 1.69 1.78
HOG 170106P00061500 P 01/06/17 61.5 1.94 2.03
HOG 170106P00062000 P 01/06/17 62.0 2.20 2.31
HOG 170106P00062500 P 01/06/17 62.5 2.48 2.62
HOG 170106P00063000 P 01/06/17 63.0 2.80 2.93
HOG 170106P00063500 P 01/06/17 63.5 3.10 3.30
HOG 170106P00064000 P 01/06/17 64.0 3.35 4.05
HOG 170106P00064500 P 01/06/17 64.5 3.80 4.15
HOG 170106P00065000 P 01/06/17 65.0 4.00 5.20
HOG 170106P00065500 P 01/06/17 65.5 4.35 5.55
HOG 170106P00066000 P 01/06/17 66.0 4.75 5.85
HOG 170106P00066500 P 01/06/17 66.5 5.15 6.35
HOG 170106P00067500 P 01/06/17 67.5 6.05 7.15
HOG 170106P00068500 P 01/06/17 68.5 5.75 9.40
HOG 170106P00070000 P 01/06/17 70.0 7.80 10.90
HOG 170113C00053500 C 01/13/17 53.5 7.50 8.95
HOG 170113C00054000 C 01/13/17 54.0 6.95 8.55
HOG 170113C00054500 C 01/13/17 54.5 6.50 7.75
HOG 170113C00055000 C 01/13/17 55.0 6.00 7.75
HOG 170113C00055500 C 01/13/17 55.5 5.45 6.70
HOG 170113C00056000 C 01/13/17 56.0 5.05 6.25
HOG 170113C00056500 C 01/13/17 56.5 4.55 5.90
HOG 170113C00057000 C 01/13/17 57.0 4.05 5.45
HOG 170113C00057500 C 01/13/17 57.5 4.05 4.95
HOG 170113C00058000 C 01/13/17 58.0 3.85 4.50
HOG 170113C00058500 C 01/13/17 58.5 3.65 3.95
HOG 170113C00059000 C 01/13/17 59.0 3.30 3.55
HOG 170113C00059500 C 01/13/17 59.5 3.00 3.20
HOG 170113C00060000 C 01/13/17 60.0 2.73 2.86
HOG 170113C00060500 C 01/13/17 60.5 2.44 2.55
HOG 170113C00061000 C 01/13/17 61.0 2.14 2.28
HOG 170113C00061500 C 01/13/17 61.5 1.84 2.05
HOG 170113C00062000 C 01/13/17 62.0 1.65 1.83
HOG 170113C00062500 C 01/13/17 62.5 1.45 1.62
HOG 170113C00063000 C 01/13/17 63.0 1.22 1.44
HOG 170113C00063500 C 01/13/17 63.5 1.08 1.27
HOG 170113C00064000 C 01/13/17 64.0 0.84 1.12
HOG 170113C00064500 C 01/13/17 64.5 0.80 0.98
HOG 170113C00065000 C 01/13/17 65.0 0.68 0.88
HOG 170113C00065500 C 01/13/17 65.5 0.58 0.68
HOG 170113C00066000 C 01/13/17 66.0 0.49 0.60
HOG 170113C00066500 C 01/13/17 66.5 0.35 0.53
HOG 170113C00067000 C 01/13/17 67.0 0.00 0.57
HOG 170113C00067500 C 01/13/17 67.5 0.25 0.43
HOG 170113C00068500 C 01/13/17 68.5 0.00 0.46
HOG 170113P00053500 P 01/13/17 53.5 0.20 0.66
HOG 170113P00054000 P 01/13/17 54.0 0.32 0.62
HOG 170113P00054500 P 01/13/17 54.5 0.37 0.60
HOG 170113P00055000 P 01/13/17 55.0 0.41 0.48
HOG 170113P00055500 P 01/13/17 55.5 0.46 0.54
HOG 170113P00056000 P 01/13/17 56.0 0.49 0.78
HOG 170113P00056500 P 01/13/17 56.5 0.59 0.67
HOG 170113P00057000 P 01/13/17 57.0 0.67 0.76
HOG 170113P00057500 P 01/13/17 57.5 0.75 0.86
HOG 170113P00058000 P 01/13/17 58.0 0.86 0.97
HOG 170113P00058500 P 01/13/17 58.5 0.99 1.10
HOG 170113P00059000 P 01/13/17 59.0 1.13 1.24
HOG 170113P00059500 P 01/13/17 59.5 1.30 1.40
HOG 170113P00060000 P 01/13/17 60.0 1.47 1.58
HOG 170113P00060500 P 01/13/17 60.5 1.69 1.79
HOG 170113P00061000 P 01/13/17 61.0 1.90 2.03
HOG 170113P00061500 P 01/13/17 61.5 2.13 2.27
HOG 170113P00062000 P 01/13/17 62.0 2.38 2.56
HOG 170113P00062500 P 01/13/17 62.5 2.63 2.85
HOG 170113P00063000 P 01/13/17 63.0 2.99 3.20
HOG 170113P00063500 P 01/13/17 63.5 3.25 3.55
HOG 170113P00064000 P 01/13/17 64.0 3.45 4.45
HOG 170113P00064500 P 01/13/17 64.5 3.50 5.10
HOG 170113P00065000 P 01/13/17 65.0 4.00 5.40
HOG 170113P00065500 P 01/13/17 65.5 4.40 5.75
HOG 170113P00066000 P 01/13/17 66.0 4.90 6.10
HOG 170113P00066500 P 01/13/17 66.5 5.20 6.55
HOG 170113P00067000 P 01/13/17 67.0 5.70 6.90
HOG 170113P00067500 P 01/13/17 67.5 6.10 7.30
HOG 170113P00068500 P 01/13/17 68.5 6.60 8.15
HOG 170120C00020000 C 01/20/17 20.0 39.30 43.60
HOG 170120C00022500 C 01/20/17 22.5 36.70 40.85
HOG 170120C00025000 C 01/20/17 25.0 34.30 38.45
HOG 170120C00027500 C 01/20/17 27.5 31.70 35.90
HOG 170120C00030000 C 01/20/17 30.0 29.30 33.40
HOG 170120C00032500 C 01/20/17 32.5 26.80 31.00
HOG 170120C00035000 C 01/20/17 35.0 24.30 28.60
HOG 170120C00037500 C 01/20/17 37.5 21.75 26.10
HOG 170120C00040000 C 01/20/17 40.0 19.30 23.35
HOG 170120C00042500 C 01/20/17 42.5 16.90 20.55
HOG 170120C00045000 C 01/20/17 45.0 14.35 18.15
HOG 170120C00047500 C 01/20/17 47.5 12.40 15.80
HOG 170120C00050000 C 01/20/17 50.0 11.45 11.75
HOG 170120C00052500 C 01/20/17 52.5 8.45 9.60
HOG 170120C00055000 C 01/20/17 55.0 6.70 6.95
HOG 170120C00057500 C 01/20/17 57.5 4.60 4.80
HOG 170120C00060000 C 01/20/17 60.0 2.94 3.05
HOG 170120C00062500 C 01/20/17 62.5 1.64 1.71
HOG 170120C00065000 C 01/20/17 65.0 0.81 0.88
HOG 170120C00067500 C 01/20/17 67.5 0.37 0.44
HOG 170120C00070000 C 01/20/17 70.0 0.00 0.27
HOG 170120C00072500 C 01/20/17 72.5 0.00 0.25
HOG 170120C00075000 C 01/20/17 75.0 0.00 0.15
HOG 170120C00077500 C 01/20/17 77.5 0.00 0.10
HOG 170120C00080000 C 01/20/17 80.0 0.00 0.07
HOG 170120C00085000 C 01/20/17 85.0 0.00 0.04
HOG 170120C00090000 C 01/20/17 90.0 0.00 0.04
HOG 170120C00095000 C 01/20/17 95.0 0.00 0.04
HOG 170120C00100000 C 01/20/17 100.0 0.00 0.03
HOG 170120P00020000 P 01/20/17 20.0 0.00 0.03
HOG 170120P00022500 P 01/20/17 22.5 0.00 0.03
HOG 170120P00025000 P 01/20/17 25.0 0.00 0.03
HOG 170120P00027500 P 01/20/17 27.5 0.00 0.03
HOG 170120P00030000 P 01/20/17 30.0 0.00 0.04
HOG 170120P00032500 P 01/20/17 32.5 0.00 0.04
HOG 170120P00035000 P 01/20/17 35.0 0.00 0.06
HOG 170120P00037500 P 01/20/17 37.5 0.00 0.10
HOG 170120P00040000 P 01/20/17 40.0 0.04 0.18
HOG 170120P00042500 P 01/20/17 42.5 0.05 0.25
HOG 170120P00045000 P 01/20/17 45.0 0.11 0.38
HOG 170120P00047500 P 01/20/17 47.5 0.00 0.39
HOG 170120P00050000 P 01/20/17 50.0 0.00 0.51
HOG 170120P00052500 P 01/20/17 52.5 0.31 0.36
HOG 170120P00055000 P 01/20/17 55.0 0.51 0.58
HOG 170120P00057500 P 01/20/17 57.5 0.93 1.00
HOG 170120P00060000 P 01/20/17 60.0 1.67 1.74
HOG 170120P00062500 P 01/20/17 62.5 2.86 2.95
HOG 170120P00065000 P 01/20/17 65.0 4.10 5.50
HOG 170120P00067500 P 01/20/17 67.5 6.25 7.45
HOG 170120P00070000 P 01/20/17 70.0 8.05 10.70
HOG 170120P00072500 P 01/20/17 72.5 10.15 13.45
HOG 170120P00075000 P 01/20/17 75.0 12.70 15.95
HOG 170120P00077500 P 01/20/17 77.5 15.20 18.40
HOG 170120P00080000 P 01/20/17 80.0 17.60 20.85
HOG 170120P00085000 P 01/20/17 85.0 22.05 25.80
HOG 170120P00090000 P 01/20/17 90.0 27.05 30.85
HOG 170120P00095000 P 01/20/17 95.0 32.10 35.95
HOG 170120P00100000 P 01/20/17 100.0 37.10 40.95
HOG 170127C00054000 C 01/27/17 54.0 6.95 8.75
HOG 170127C00054500 C 01/27/17 54.5 6.55 8.30
HOG 170127C00055000 C 01/27/17 55.0 6.15 7.85
HOG 170127C00055500 C 01/27/17 55.5 5.60 7.50
HOG 170127C00056000 C 01/27/17 56.0 5.25 7.15
HOG 170127C00056500 C 01/27/17 56.5 4.85 6.75
HOG 170127C00057000 C 01/27/17 57.0 5.25 6.05
HOG 170127C00057500 C 01/27/17 57.5 5.10 5.40
HOG 170127C00058000 C 01/27/17 58.0 4.70 5.05
HOG 170127C00058500 C 01/27/17 58.5 4.30 4.70
HOG 170127C00059000 C 01/27/17 59.0 4.00 4.40
HOG 170127C00059500 C 01/27/17 59.5 3.75 4.05
HOG 170127C00060000 C 01/27/17 60.0 3.45 3.75
HOG 170127C00060500 C 01/27/17 60.5 3.20 3.50
HOG 170127C00061000 C 01/27/17 61.0 2.95 3.20
HOG 170127C00061500 C 01/27/17 61.5 2.73 2.90
HOG 170127C00062000 C 01/27/17 62.0 2.46 2.66
HOG 170127C00062500 C 01/27/17 62.5 2.27 2.46
HOG 170127C00063000 C 01/27/17 63.0 2.04 2.25
HOG 170127C00063500 C 01/27/17 63.5 1.84 2.05
HOG 170127C00064000 C 01/27/17 64.0 1.66 1.84
HOG 170127C00064500 C 01/27/17 64.5 1.50 1.71
HOG 170127C00065000 C 01/27/17 65.0 1.32 1.52
HOG 170127C00065500 C 01/27/17 65.5 1.21 1.40
HOG 170127C00066000 C 01/27/17 66.0 0.78 1.30
HOG 170127C00066500 C 01/27/17 66.5 0.78 1.15
HOG 170127C00067000 C 01/27/17 67.0 0.82 1.08
HOG 170127C00067500 C 01/27/17 67.5 0.61 0.95
HOG 170127C00068000 C 01/27/17 68.0 0.66 0.86
HOG 170127C00068500 C 01/27/17 68.5 0.00 1.10
HOG 170127P00054000 P 01/27/17 54.0 0.65 0.85
HOG 170127P00054500 P 01/27/17 54.5 0.73 0.93
HOG 170127P00055000 P 01/27/17 55.0 0.82 1.01
HOG 170127P00055500 P 01/27/17 55.5 0.91 1.12
HOG 170127P00056000 P 01/27/17 56.0 1.01 1.22
HOG 170127P00056500 P 01/27/17 56.5 1.12 1.32
HOG 170127P00057000 P 01/27/17 57.0 1.24 1.45
HOG 170127P00057500 P 01/27/17 57.5 1.36 1.60
HOG 170127P00058000 P 01/27/17 58.0 1.53 1.73
HOG 170127P00058500 P 01/27/17 58.5 1.69 1.89
HOG 170127P00059000 P 01/27/17 59.0 1.86 2.07
HOG 170127P00059500 P 01/27/17 59.5 2.05 2.25
HOG 170127P00060000 P 01/27/17 60.0 2.25 2.45
HOG 170127P00060500 P 01/27/17 60.5 2.47 2.66
HOG 170127P00061000 P 01/27/17 61.0 2.68 2.90
HOG 170127P00061500 P 01/27/17 61.5 2.94 3.25
HOG 170127P00062000 P 01/27/17 62.0 3.15 3.40
HOG 170127P00062500 P 01/27/17 62.5 3.45 3.70
HOG 170127P00063000 P 01/27/17 63.0 3.75 4.00
HOG 170127P00063500 P 01/27/17 63.5 4.05 4.30
HOG 170127P00064000 P 01/27/17 64.0 4.35 4.60
HOG 170127P00064500 P 01/27/17 64.5 4.70 4.95
HOG 170127P00065000 P 01/27/17 65.0 4.45 6.00
HOG 170127P00065500 P 01/27/17 65.5 4.75 6.45
HOG 170127P00066000 P 01/27/17 66.0 5.20 6.80
HOG 170127P00066500 P 01/27/17 66.5 5.60 7.25
HOG 170127P00067000 P 01/27/17 67.0 6.00 7.55
HOG 170127P00067500 P 01/27/17 67.5 6.35 7.95
HOG 170127P00068000 P 01/27/17 68.0 6.80 8.40
HOG 170127P00068500 P 01/27/17 68.5 7.25 8.80
HOG 170217C00022500 C 02/17/17 22.5 36.80 40.95
HOG 170217C00025000 C 02/17/17 25.0 34.30 38.45
HOG 170217C00027500 C 02/17/17 27.5 31.70 35.85
HOG 170217C00030000 C 02/17/17 30.0 29.30 33.60
HOG 170217C00032500 C 02/17/17 32.5 26.80 31.00
HOG 170217C00035000 C 02/17/17 35.0 24.50 28.60
HOG 170217C00037500 C 02/17/17 37.5 21.95 26.05
HOG 170217C00040000 C 02/17/17 40.0 19.35 23.60
HOG 170217C00042500 C 02/17/17 42.5 17.05 20.65
HOG 170217C00045000 C 02/17/17 45.0 14.55 18.15
HOG 170217C00047500 C 02/17/17 47.5 13.95 14.30
HOG 170217C00050000 C 02/17/17 50.0 11.60 11.90
HOG 170217C00052500 C 02/17/17 52.5 9.40 9.65
HOG 170217C00055000 C 02/17/17 55.0 6.40 8.30
HOG 170217C00057500 C 02/17/17 57.5 5.50 5.70
HOG 170217C00060000 C 02/17/17 60.0 3.90 4.10
HOG 170217C00062500 C 02/17/17 62.5 2.69 2.76
HOG 170217C00065000 C 02/17/17 65.0 1.73 1.80
HOG 170217C00067500 C 02/17/17 67.5 1.06 1.12
HOG 170217C00070000 C 02/17/17 70.0 0.62 0.68
HOG 170217C00075000 C 02/17/17 75.0 0.00 0.52
HOG 170217C00080000 C 02/17/17 80.0 0.00 0.29
HOG 170217P00022500 P 02/17/17 22.5 0.00 0.04
HOG 170217P00025000 P 02/17/17 25.0 0.00 0.04
HOG 170217P00027500 P 02/17/17 27.5 0.00 0.05
HOG 170217P00030000 P 02/17/17 30.0 0.00 0.11
HOG 170217P00032500 P 02/17/17 32.5 0.00 0.17
HOG 170217P00035000 P 02/17/17 35.0 0.00 0.26
HOG 170217P00037500 P 02/17/17 37.5 0.00 0.40
HOG 170217P00040000 P 02/17/17 40.0 0.07 0.52
HOG 170217P00042500 P 02/17/17 42.5 0.00 0.59
HOG 170217P00045000 P 02/17/17 45.0 0.12 0.40
HOG 170217P00047500 P 02/17/17 47.5 0.32 0.59
HOG 170217P00050000 P 02/17/17 50.0 0.53 0.64
HOG 170217P00052500 P 02/17/17 52.5 0.83 0.93
HOG 170217P00055000 P 02/17/17 55.0 1.16 1.43
HOG 170217P00057500 P 02/17/17 57.5 1.96 2.03
HOG 170217P00060000 P 02/17/17 60.0 2.88 3.05
HOG 170217P00062500 P 02/17/17 62.5 4.00 4.30
HOG 170217P00065000 P 02/17/17 65.0 5.40 6.45
HOG 170217P00067500 P 02/17/17 67.5 6.80 8.50
HOG 170217P00070000 P 02/17/17 70.0 8.95 10.90
HOG 170217P00075000 P 02/17/17 75.0 13.05 16.25
HOG 170217P00080000 P 02/17/17 80.0 17.90 21.30
HOG 170519C00027500 C 05/19/17 27.5 31.70 35.85
HOG 170519C00030000 C 05/19/17 30.0 29.30 33.35
HOG 170519C00032500 C 05/19/17 32.5 26.75 30.80
HOG 170519C00035000 C 05/19/17 35.0 24.30 28.35
HOG 170519C00037500 C 05/19/17 37.5 21.70 25.80
HOG 170519C00040000 C 05/19/17 40.0 19.50 23.70
HOG 170519C00042500 C 05/19/17 42.5 18.10 20.10
HOG 170519C00045000 C 05/19/17 45.0 15.75 17.80
HOG 170519C00047500 C 05/19/17 47.5 13.50 15.50
HOG 170519C00050000 C 05/19/17 50.0 11.30 13.70
HOG 170519C00052500 C 05/19/17 52.5 9.45 11.70
HOG 170519C00055000 C 05/19/17 55.0 8.50 8.85
HOG 170519C00057500 C 05/19/17 57.5 6.90 7.15
HOG 170519C00060000 C 05/19/17 60.0 5.45 5.65
HOG 170519C00062500 C 05/19/17 62.5 4.15 4.35
HOG 170519C00065000 C 05/19/17 65.0 3.10 3.35
HOG 170519C00067500 C 05/19/17 67.5 2.37 2.46
HOG 170519C00070000 C 05/19/17 70.0 1.69 1.81
HOG 170519C00075000 C 05/19/17 75.0 0.80 0.98
HOG 170519C00080000 C 05/19/17 80.0 0.08 0.70
HOG 170519P00027500 P 05/19/17 27.5 0.00 0.36
HOG 170519P00030000 P 05/19/17 30.0 0.00 0.52
HOG 170519P00032500 P 05/19/17 32.5 0.00 0.57
HOG 170519P00035000 P 05/19/17 35.0 0.07 0.53
HOG 170519P00037500 P 05/19/17 37.5 0.17 0.72
HOG 170519P00040000 P 05/19/17 40.0 0.36 0.82
HOG 170519P00042500 P 05/19/17 42.5 0.00 1.03
HOG 170519P00045000 P 05/19/17 45.0 0.80 1.07
HOG 170519P00047500 P 05/19/17 47.5 1.07 1.20
HOG 170519P00050000 P 05/19/17 50.0 1.46 1.56
HOG 170519P00052500 P 05/19/17 52.5 1.99 2.06
HOG 170519P00055000 P 05/19/17 55.0 2.64 2.72
HOG 170519P00057500 P 05/19/17 57.5 3.35 3.65
HOG 170519P00060000 P 05/19/17 60.0 4.40 4.65
HOG 170519P00062500 P 05/19/17 62.5 5.60 6.00
HOG 170519P00065000 P 05/19/17 65.0 7.10 7.35
HOG 170519P00067500 P 05/19/17 67.5 8.40 9.75
HOG 170519P00070000 P 05/19/17 70.0 9.85 12.15
HOG 170519P00075000 P 05/19/17 75.0 13.95 16.15
HOG 170519P00080000 P 05/19/17 80.0 18.20 20.40
HOG 180119C00020000 C 01/19/18 20.0 39.30 43.50
HOG 180119C00022500 C 01/19/18 22.5 36.70 41.00
HOG 180119C00025000 C 01/19/18 25.0 34.30 38.50
HOG 180119C00027500 C 01/19/18 27.5 31.90 36.00
HOG 180119C00030000 C 01/19/18 30.0 29.30 33.50
HOG 180119C00032500 C 01/19/18 32.5 27.10 31.00
HOG 180119C00035000 C 01/19/18 35.0 24.70 28.50
HOG 180119C00037500 C 01/19/18 37.5 23.15 25.80
HOG 180119C00040000 C 01/19/18 40.0 20.75 23.65
HOG 180119C00042500 C 01/19/18 42.5 18.70 21.50
HOG 180119C00045000 C 01/19/18 45.0 16.25 19.75
HOG 180119C00047500 C 01/19/18 47.5 14.80 17.85
HOG 180119C00050000 C 01/19/18 50.0 12.95 15.70
HOG 180119C00052500 C 01/19/18 52.5 11.30 14.25
HOG 180119C00055000 C 01/19/18 55.0 9.55 12.05
HOG 180119C00057500 C 01/19/18 57.5 8.10 10.60
HOG 180119C00060000 C 01/19/18 60.0 6.80 9.30
HOG 180119C00062500 C 01/19/18 62.5 5.70 8.40
HOG 180119C00065000 C 01/19/18 65.0 4.65 7.05
HOG 180119C00067500 C 01/19/18 67.5 2.60 6.20
HOG 180119C00070000 C 01/19/18 70.0 1.80 4.65
HOG 180119C00075000 C 01/19/18 75.0 1.75 3.90
HOG 180119C00080000 C 01/19/18 80.0 0.34 2.88
HOG 180119C00085000 C 01/19/18 85.0 0.00 2.25
HOG 180119C00090000 C 01/19/18 90.0 0.00 1.66
HOG 180119P00020000 P 01/19/18 20.0 0.35 0.97
HOG 180119P00022500 P 01/19/18 22.5 0.17 0.80
HOG 180119P00025000 P 01/19/18 25.0 0.10 1.38
HOG 180119P00027500 P 01/19/18 27.5 0.22 1.57
HOG 180119P00030000 P 01/19/18 30.0 0.70 1.00
HOG 180119P00032500 P 01/19/18 32.5 0.53 1.45
HOG 180119P00035000 P 01/19/18 35.0 1.00 1.50
HOG 180119P00037500 P 01/19/18 37.5 1.25 2.56
HOG 180119P00040000 P 01/19/18 40.0 1.25 2.93
HOG 180119P00042500 P 01/19/18 42.5 1.58 3.20
HOG 180119P00045000 P 01/19/18 45.0 2.00 3.75
HOG 180119P00047500 P 01/19/18 47.5 2.79 4.25
HOG 180119P00050000 P 01/19/18 50.0 2.75 4.45
HOG 180119P00052500 P 01/19/18 52.5 3.50 5.35
HOG 180119P00055000 P 01/19/18 55.0 5.00 5.55
HOG 180119P00057500 P 01/19/18 57.5 5.05 7.50
HOG 180119P00060000 P 01/19/18 60.0 6.35 8.70
HOG 180119P00062500 P 01/19/18 62.5 7.30 10.05
HOG 180119P00065000 P 01/19/18 65.0 9.35 10.65
HOG 180119P00067500 P 01/19/18 67.5 10.15 13.60
HOG 180119P00070000 P 01/19/18 70.0 11.50 14.70
HOG 180119P00075000 P 01/19/18 75.0 15.50 19.00
HOG 180119P00080000 P 01/19/18 80.0 19.25 23.00
HOG 180119P00085000 P 01/19/18 85.0 23.80 27.40
HOG 180119P00090000 P 01/19/18 90.0 28.35 31.80
HOG 190118C00025000 C 01/18/19 25.0 34.40 38.80
HOG 190118C00027500 C 01/18/19 27.5 31.70 36.40
HOG 190118C00030000 C 01/18/19 30.0 29.50 34.00
HOG 190118C00032500 C 01/18/19 32.5 28.05 30.55
HOG 190118C00035000 C 01/18/19 35.0 25.70 28.50
HOG 190118C00037500 C 01/18/19 37.5 23.45 26.55
HOG 190118C00040000 C 01/18/19 40.0 21.30 24.70
HOG 190118C00042500 C 01/18/19 42.5 19.30 22.70
HOG 190118C00045000 C 01/18/19 45.0 17.50 20.95
HOG 190118C00047500 C 01/18/19 47.5 15.70 19.35
HOG 190118C00050000 C 01/18/19 50.0 14.10 17.50
HOG 190118C00052500 C 01/18/19 52.5 12.50 16.00
HOG 190118C00055000 C 01/18/19 55.0 10.90 14.50
HOG 190118C00057500 C 01/18/19 57.5 9.50 13.00
HOG 190118C00060000 C 01/18/19 60.0 8.10 12.00
HOG 190118C00062500 C 01/18/19 62.5 6.90 10.50
HOG 190118C00065000 C 01/18/19 65.0 5.70 9.50
HOG 190118C00067500 C 01/18/19 67.5 4.70 8.50
HOG 190118C00070000 C 01/18/19 70.0 3.70 7.50
HOG 190118C00075000 C 01/18/19 75.0 2.03 6.40
HOG 190118C00080000 C 01/18/19 80.0 1.11 3.80
HOG 190118C00085000 C 01/18/19 85.0 0.50 4.35
HOG 190118C00090000 C 01/18/19 90.0 0.11 3.50
HOG 190118P00025000 P 01/18/19 25.0 0.65 2.12
HOG 190118P00027500 P 01/18/19 27.5 0.40 2.42
HOG 190118P00030000 P 01/18/19 30.0 1.10 2.74
HOG 190118P00032500 P 01/18/19 32.5 1.20 3.10
HOG 190118P00035000 P 01/18/19 35.0 1.70 3.50
HOG 190118P00037500 P 01/18/19 37.5 2.00 3.95
HOG 190118P00040000 P 01/18/19 40.0 2.31 4.45
HOG 190118P00042500 P 01/18/19 42.5 2.12 5.15
HOG 190118P00045000 P 01/18/19 45.0 2.63 5.80
HOG 190118P00047500 P 01/18/19 47.5 3.95 6.50
HOG 190118P00050000 P 01/18/19 50.0 4.85 7.40
HOG 190118P00052500 P 01/18/19 52.5 5.55 8.40
HOG 190118P00055000 P 01/18/19 55.0 7.00 9.40
HOG 190118P00057500 P 01/18/19 57.5 7.65 10.65
HOG 190118P00060000 P 01/18/19 60.0 8.50 11.90
HOG 190118P00062500 P 01/18/19 62.5 10.20 13.20
HOG 190118P00065000 P 01/18/19 65.0 10.55 14.40
HOG 190118P00067500 P 01/18/19 67.5 12.00 15.80
HOG 190118P00070000 P 01/18/19 70.0 14.00 17.40
HOG 190118P00075000 P 01/18/19 75.0 17.70 20.60
HOG 190118P00080000 P 01/18/19 80.0 20.70 24.00
HOG 190118P00085000 P 01/18/19 85.0 25.20 27.80
HOG 190118P00090000 P 01/18/19 90.0 29.40 32.00

OPRA data is delayed 15 minutes.