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 (2016-07-22)Premium Content

Herbalife Ltd (HLF)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 160902C00040000 C 09/02/16 40.0 21.30 24.60
HLF 160902C00045000 C 09/02/16 45.0 16.30 18.80
HLF 160902C00046000 C 09/02/16 46.0 15.10 19.40
HLF 160902C00047000 C 09/02/16 47.0 13.90 16.80
HLF 160902C00048000 C 09/02/16 48.0 13.00 17.75
HLF 160902C00049000 C 09/02/16 49.0 12.20 14.80
HLF 160902C00050000 C 09/02/16 50.0 11.85 13.80
HLF 160902C00050500 C 09/02/16 50.5 10.50 13.40
HLF 160902C00051000 C 09/02/16 51.0 10.20 12.85
HLF 160902C00051500 C 09/02/16 51.5 9.60 12.35
HLF 160902C00052000 C 09/02/16 52.0 9.15 11.90
HLF 160902C00052500 C 09/02/16 52.5 8.80 11.40
HLF 160902C00053000 C 09/02/16 53.0 8.30 10.90
HLF 160902C00053500 C 09/02/16 53.5 7.80 10.65
HLF 160902C00054000 C 09/02/16 54.0 7.10 9.85
HLF 160902C00054500 C 09/02/16 54.5 6.85 9.35
HLF 160902C00055000 C 09/02/16 55.0 6.55 8.80
HLF 160902C00055500 C 09/02/16 55.5 6.35 8.35
HLF 160902C00056000 C 09/02/16 56.0 5.50 7.70
HLF 160902C00056500 C 09/02/16 56.5 4.70 7.25
HLF 160902C00057000 C 09/02/16 57.0 6.20 6.60
HLF 160902C00057500 C 09/02/16 57.5 4.80 6.25
HLF 160902C00058000 C 09/02/16 58.0 5.30 5.65
HLF 160902C00058500 C 09/02/16 58.5 4.80 5.15
HLF 160902C00059000 C 09/02/16 59.0 4.30 4.65
HLF 160902C00059500 C 09/02/16 59.5 3.85 4.15
HLF 160902C00060000 C 09/02/16 60.0 3.40 3.70
HLF 160902C00060500 C 09/02/16 60.5 3.00 3.25
HLF 160902C00061000 C 09/02/16 61.0 2.60 2.74
HLF 160902C00061500 C 09/02/16 61.5 2.20 2.33
HLF 160902C00062000 C 09/02/16 62.0 1.83 1.96
HLF 160902C00062500 C 09/02/16 62.5 1.49 1.60
HLF 160902C00063000 C 09/02/16 63.0 1.18 1.28
HLF 160902C00063500 C 09/02/16 63.5 0.92 0.99
HLF 160902C00064000 C 09/02/16 64.0 0.72 0.74
HLF 160902C00064500 C 09/02/16 64.5 0.51 0.57
HLF 160902C00065000 C 09/02/16 65.0 0.37 0.43
HLF 160902C00065500 C 09/02/16 65.5 0.26 0.31
HLF 160902C00066000 C 09/02/16 66.0 0.19 0.23
HLF 160902C00066500 C 09/02/16 66.5 0.13 0.17
HLF 160902C00067000 C 09/02/16 67.0 0.09 0.12
HLF 160902C00067500 C 09/02/16 67.5 0.06 0.10
HLF 160902C00068000 C 09/02/16 68.0 0.04 0.08
HLF 160902C00068500 C 09/02/16 68.5 0.03 0.11
HLF 160902C00069000 C 09/02/16 69.0 0.02 0.06
HLF 160902C00069500 C 09/02/16 69.5 0.00 0.11
HLF 160902C00070000 C 09/02/16 70.0 0.00 0.08
HLF 160902C00070500 C 09/02/16 70.5 0.00 0.13
HLF 160902C00071000 C 09/02/16 71.0 0.00 0.27
HLF 160902C00071500 C 09/02/16 71.5 0.00 0.25
HLF 160902C00072000 C 09/02/16 72.0 0.00 0.43
HLF 160902C00072500 C 09/02/16 72.5 0.00 0.17
HLF 160902C00073000 C 09/02/16 73.0 0.00 0.27
HLF 160902C00074000 C 09/02/16 74.0 0.00 0.36
HLF 160902C00075000 C 09/02/16 75.0 0.00 0.26
HLF 160902C00080000 C 09/02/16 80.0 0.00 0.23
HLF 160902C00085000 C 09/02/16 85.0 0.00 0.17
HLF 160902C00090000 C 09/02/16 90.0 0.00 0.13
HLF 160902C00095000 C 09/02/16 95.0 0.00 0.23
HLF 160902C00100000 C 09/02/16 100.0 0.00 0.05
HLF 160902P00040000 P 09/02/16 40.0 0.00 0.02
HLF 160902P00045000 P 09/02/16 45.0 0.00 0.03
HLF 160902P00046000 P 09/02/16 46.0 0.00 0.22
HLF 160902P00047000 P 09/02/16 47.0 0.00 0.15
HLF 160902P00048000 P 09/02/16 48.0 0.00 0.39
HLF 160902P00049000 P 09/02/16 49.0 0.00 0.15
HLF 160902P00050000 P 09/02/16 50.0 0.01 0.03
HLF 160902P00050500 P 09/02/16 50.5 0.01 0.17
HLF 160902P00051000 P 09/02/16 51.0 0.00 0.28
HLF 160902P00051500 P 09/02/16 51.5 0.00 0.04
HLF 160902P00052000 P 09/02/16 52.0 0.01 0.11
HLF 160902P00052500 P 09/02/16 52.5 0.01 0.11
HLF 160902P00053000 P 09/02/16 53.0 0.01 0.11
HLF 160902P00053500 P 09/02/16 53.5 0.02 0.11
HLF 160902P00054000 P 09/02/16 54.0 0.02 0.06
HLF 160902P00054500 P 09/02/16 54.5 0.03 0.11
HLF 160902P00055000 P 09/02/16 55.0 0.04 0.10
HLF 160902P00055500 P 09/02/16 55.5 0.04 0.11
HLF 160902P00056000 P 09/02/16 56.0 0.04 0.07
HLF 160902P00056500 P 09/02/16 56.5 0.05 0.09
HLF 160902P00057000 P 09/02/16 57.0 0.06 0.10
HLF 160902P00057500 P 09/02/16 57.5 0.08 0.11
HLF 160902P00058000 P 09/02/16 58.0 0.10 0.12
HLF 160902P00058500 P 09/02/16 58.5 0.11 0.14
HLF 160902P00059000 P 09/02/16 59.0 0.14 0.17
HLF 160902P00059500 P 09/02/16 59.5 0.17 0.21
HLF 160902P00060000 P 09/02/16 60.0 0.22 0.25
HLF 160902P00060500 P 09/02/16 60.5 0.27 0.31
HLF 160902P00061000 P 09/02/16 61.0 0.35 0.39
HLF 160902P00061500 P 09/02/16 61.5 0.43 0.49
HLF 160902P00062000 P 09/02/16 62.0 0.55 0.62
HLF 160902P00062500 P 09/02/16 62.5 0.70 0.77
HLF 160902P00063000 P 09/02/16 63.0 0.88 0.96
HLF 160902P00063500 P 09/02/16 63.5 1.09 1.19
HLF 160902P00064000 P 09/02/16 64.0 1.36 1.47
HLF 160902P00064500 P 09/02/16 64.5 1.67 1.79
HLF 160902P00065000 P 09/02/16 65.0 2.02 2.15
HLF 160902P00065500 P 09/02/16 65.5 2.35 2.61
HLF 160902P00066000 P 09/02/16 66.0 2.81 3.05
HLF 160902P00066500 P 09/02/16 66.5 3.15 3.50
HLF 160902P00067000 P 09/02/16 67.0 3.50 4.10
HLF 160902P00067500 P 09/02/16 67.5 3.20 5.25
HLF 160902P00068000 P 09/02/16 68.0 3.45 6.80
HLF 160902P00068500 P 09/02/16 68.5 3.90 7.25
HLF 160902P00069000 P 09/02/16 69.0 4.95 7.75
HLF 160902P00069500 P 09/02/16 69.5 5.40 8.20
HLF 160902P00070000 P 09/02/16 70.0 5.40 8.75
HLF 160902P00070500 P 09/02/16 70.5 6.25 9.20
HLF 160902P00071000 P 09/02/16 71.0 5.80 8.35
HLF 160902P00071500 P 09/02/16 71.5 6.20 10.50
HLF 160902P00072000 P 09/02/16 72.0 7.45 10.85
HLF 160902P00072500 P 09/02/16 72.5 8.65 11.30
HLF 160902P00073000 P 09/02/16 73.0 7.60 12.10
HLF 160902P00074000 P 09/02/16 74.0 8.50 11.85
HLF 160902P00075000 P 09/02/16 75.0 11.55 11.90
HLF 160902P00080000 P 09/02/16 80.0 14.75 19.05
HLF 160902P00085000 P 09/02/16 85.0 19.50 24.15
HLF 160902P00090000 P 09/02/16 90.0 25.40 29.20
HLF 160902P00095000 P 09/02/16 95.0 30.50 34.20
HLF 160902P00100000 P 09/02/16 100.0 35.35 39.00
HLF 160909C00045000 C 09/09/16 45.0 16.00 20.65
HLF 160909C00047000 C 09/09/16 47.0 14.35 18.50
HLF 160909C00048000 C 09/09/16 48.0 13.10 17.55
HLF 160909C00049000 C 09/09/16 49.0 12.10 16.50
HLF 160909C00050000 C 09/09/16 50.0 11.35 15.60
HLF 160909C00050500 C 09/09/16 50.5 10.70 14.40
HLF 160909C00051000 C 09/09/16 51.0 10.40 13.75
HLF 160909C00051500 C 09/09/16 51.5 9.70 13.45
HLF 160909C00052000 C 09/09/16 52.0 9.20 12.85
HLF 160909C00052500 C 09/09/16 52.5 8.80 11.70
HLF 160909C00053000 C 09/09/16 53.0 8.45 11.25
HLF 160909C00053500 C 09/09/16 53.5 7.85 10.70
HLF 160909C00054000 C 09/09/16 54.0 7.85 10.85
HLF 160909C00054500 C 09/09/16 54.5 7.20 10.30
HLF 160909C00055000 C 09/09/16 55.0 6.80 10.00
HLF 160909C00055500 C 09/09/16 55.5 6.05 8.65
HLF 160909C00056000 C 09/09/16 56.0 5.85 8.15
HLF 160909C00056500 C 09/09/16 56.5 6.55 7.40
HLF 160909C00057000 C 09/09/16 57.0 5.05 6.95
HLF 160909C00057500 C 09/09/16 57.5 4.20 7.25
HLF 160909C00058000 C 09/09/16 58.0 5.50 5.85
HLF 160909C00058500 C 09/09/16 58.5 5.05 5.40
HLF 160909C00059000 C 09/09/16 59.0 4.50 4.90
HLF 160909C00059500 C 09/09/16 59.5 4.10 4.55
HLF 160909C00060000 C 09/09/16 60.0 3.80 4.00
HLF 160909C00060500 C 09/09/16 60.5 3.20 3.65
HLF 160909C00061000 C 09/09/16 61.0 3.00 3.20
HLF 160909C00061500 C 09/09/16 61.5 2.38 2.87
HLF 160909C00062000 C 09/09/16 62.0 2.30 2.40
HLF 160909C00062500 C 09/09/16 62.5 1.89 2.19
HLF 160909C00063000 C 09/09/16 63.0 1.68 1.77
HLF 160909C00063500 C 09/09/16 63.5 1.40 1.49
HLF 160909C00064000 C 09/09/16 64.0 1.17 1.24
HLF 160909C00064500 C 09/09/16 64.5 0.94 1.15
HLF 160909C00065000 C 09/09/16 65.0 0.78 0.86
HLF 160909C00065500 C 09/09/16 65.5 0.61 0.71
HLF 160909C00066000 C 09/09/16 66.0 0.51 0.57
HLF 160909C00066500 C 09/09/16 66.5 0.41 0.45
HLF 160909C00067000 C 09/09/16 67.0 0.30 0.38
HLF 160909C00067500 C 09/09/16 67.5 0.26 0.30
HLF 160909C00068000 C 09/09/16 68.0 0.18 0.25
HLF 160909C00068500 C 09/09/16 68.5 0.17 0.21
HLF 160909C00069000 C 09/09/16 69.0 0.10 0.25
HLF 160909C00069500 C 09/09/16 69.5 0.11 0.15
HLF 160909C00070000 C 09/09/16 70.0 0.09 0.12
HLF 160909C00070500 C 09/09/16 70.5 0.07 0.11
HLF 160909C00071000 C 09/09/16 71.0 0.03 0.13
HLF 160909C00071500 C 09/09/16 71.5 0.00 0.19
HLF 160909C00072000 C 09/09/16 72.0 0.00 0.08
HLF 160909C00072500 C 09/09/16 72.5 0.00 0.11
HLF 160909C00073000 C 09/09/16 73.0 0.00 0.12
HLF 160909C00073500 C 09/09/16 73.5 0.00 0.22
HLF 160909C00074000 C 09/09/16 74.0 0.00 0.25
HLF 160909C00074500 C 09/09/16 74.5 0.00 0.25
HLF 160909C00075000 C 09/09/16 75.0 0.00 0.18
HLF 160909C00080000 C 09/09/16 80.0 0.00 0.05
HLF 160909C00085000 C 09/09/16 85.0 0.00 0.02
HLF 160909C00090000 C 09/09/16 90.0 0.00 2.15
HLF 160909C00095000 C 09/09/16 95.0 0.00 0.39
HLF 160909C00100000 C 09/09/16 100.0 0.00 0.91
HLF 160909P00045000 P 09/09/16 45.0 0.00 0.17
HLF 160909P00047000 P 09/09/16 47.0 0.00 0.27
HLF 160909P00048000 P 09/09/16 48.0 0.04 0.13
HLF 160909P00049000 P 09/09/16 49.0 0.00 0.28
HLF 160909P00050000 P 09/09/16 50.0 0.03 0.13
HLF 160909P00050500 P 09/09/16 50.5 0.03 0.13
HLF 160909P00051000 P 09/09/16 51.0 0.05 0.16
HLF 160909P00051500 P 09/09/16 51.5 0.05 0.13
HLF 160909P00052000 P 09/09/16 52.0 0.06 0.14
HLF 160909P00052500 P 09/09/16 52.5 0.09 0.12
HLF 160909P00053000 P 09/09/16 53.0 0.10 0.13
HLF 160909P00053500 P 09/09/16 53.5 0.07 0.25
HLF 160909P00054000 P 09/09/16 54.0 0.12 0.15
HLF 160909P00054500 P 09/09/16 54.5 0.12 0.18
HLF 160909P00055000 P 09/09/16 55.0 0.15 0.18
HLF 160909P00055500 P 09/09/16 55.5 0.17 0.20
HLF 160909P00056000 P 09/09/16 56.0 0.19 0.22
HLF 160909P00056500 P 09/09/16 56.5 0.20 0.24
HLF 160909P00057000 P 09/09/16 57.0 0.23 0.27
HLF 160909P00057500 P 09/09/16 57.5 0.26 0.31
HLF 160909P00058000 P 09/09/16 58.0 0.30 0.35
HLF 160909P00058500 P 09/09/16 58.5 0.34 0.40
HLF 160909P00059000 P 09/09/16 59.0 0.40 0.45
HLF 160909P00059500 P 09/09/16 59.5 0.46 0.52
HLF 160909P00060000 P 09/09/16 60.0 0.54 0.60
HLF 160909P00060500 P 09/09/16 60.5 0.64 0.70
HLF 160909P00061000 P 09/09/16 61.0 0.74 0.81
HLF 160909P00061500 P 09/09/16 61.5 0.78 1.07
HLF 160909P00062000 P 09/09/16 62.0 1.01 1.10
HLF 160909P00062500 P 09/09/16 62.5 1.19 1.28
HLF 160909P00063000 P 09/09/16 63.0 1.39 1.48
HLF 160909P00063500 P 09/09/16 63.5 1.62 1.71
HLF 160909P00064000 P 09/09/16 64.0 1.90 1.97
HLF 160909P00064500 P 09/09/16 64.5 2.06 2.40
HLF 160909P00065000 P 09/09/16 65.0 2.47 2.60
HLF 160909P00065500 P 09/09/16 65.5 2.74 3.00
HLF 160909P00066000 P 09/09/16 66.0 3.10 3.40
HLF 160909P00066500 P 09/09/16 66.5 3.50 3.80
HLF 160909P00067000 P 09/09/16 67.0 3.90 4.20
HLF 160909P00067500 P 09/09/16 67.5 4.35 4.65
HLF 160909P00068000 P 09/09/16 68.0 4.80 5.10
HLF 160909P00068500 P 09/09/16 68.5 4.80 6.35
HLF 160909P00069000 P 09/09/16 69.0 5.10 7.80
HLF 160909P00069500 P 09/09/16 69.5 5.55 8.35
HLF 160909P00070000 P 09/09/16 70.0 6.00 8.25
HLF 160909P00070500 P 09/09/16 70.5 6.25 7.80
HLF 160909P00071000 P 09/09/16 71.0 6.40 8.35
HLF 160909P00071500 P 09/09/16 71.5 6.85 8.85
HLF 160909P00072000 P 09/09/16 72.0 7.35 9.35
HLF 160909P00072500 P 09/09/16 72.5 8.00 11.40
HLF 160909P00073000 P 09/09/16 73.0 9.25 11.75
HLF 160909P00073500 P 09/09/16 73.5 9.00 12.45
HLF 160909P00074000 P 09/09/16 74.0 9.50 12.95
HLF 160909P00074500 P 09/09/16 74.5 10.00 13.45
HLF 160909P00075000 P 09/09/16 75.0 9.80 13.95
HLF 160909P00080000 P 09/09/16 80.0 14.50 19.20
HLF 160909P00085000 P 09/09/16 85.0 19.55 24.20
HLF 160909P00090000 P 09/09/16 90.0 24.50 29.00
HLF 160909P00095000 P 09/09/16 95.0 29.50 34.00
HLF 160909P00100000 P 09/09/16 100.0 34.50 39.20
HLF 160916C00030000 C 09/16/16 30.0 30.90 35.40
HLF 160916C00032500 C 09/16/16 32.5 29.50 32.70
HLF 160916C00035000 C 09/16/16 35.0 26.85 30.25
HLF 160916C00037500 C 09/16/16 37.5 24.40 27.80
HLF 160916C00040000 C 09/16/16 40.0 23.15 23.65
HLF 160916C00041000 C 09/16/16 41.0 20.80 24.15
HLF 160916C00042000 C 09/16/16 42.0 19.85 23.20
HLF 160916C00042500 C 09/16/16 42.5 19.35 22.70
HLF 160916C00043000 C 09/16/16 43.0 18.10 22.25
HLF 160916C00044000 C 09/16/16 44.0 17.85 21.20
HLF 160916C00045000 C 09/16/16 45.0 16.85 20.25
HLF 160916C00046000 C 09/16/16 46.0 15.90 19.35
HLF 160916C00047000 C 09/16/16 47.0 14.85 18.25
HLF 160916C00047500 C 09/16/16 47.5 14.40 17.75
HLF 160916C00048000 C 09/16/16 48.0 13.90 17.35
HLF 160916C00049000 C 09/16/16 49.0 12.90 16.35
HLF 160916C00050000 C 09/16/16 50.0 13.20 13.85
HLF 160916C00050500 C 09/16/16 50.5 10.95 13.30
HLF 160916C00051000 C 09/16/16 51.0 10.65 13.60
HLF 160916C00051500 C 09/16/16 51.5 10.30 13.45
HLF 160916C00052000 C 09/16/16 52.0 9.65 11.80
HLF 160916C00052500 C 09/16/16 52.5 9.30 12.15
HLF 160916C00053000 C 09/16/16 53.0 8.50 11.05
HLF 160916C00053500 C 09/16/16 53.5 8.40 10.55
HLF 160916C00054000 C 09/16/16 54.0 7.80 10.05
HLF 160916C00054500 C 09/16/16 54.5 7.50 9.55
HLF 160916C00055000 C 09/16/16 55.0 6.85 8.85
HLF 160916C00055500 C 09/16/16 55.5 6.50 8.30
HLF 160916C00056000 C 09/16/16 56.0 6.25 8.05
HLF 160916C00056500 C 09/16/16 56.5 6.20 7.40
HLF 160916C00057000 C 09/16/16 57.0 5.60 6.90
HLF 160916C00057500 C 09/16/16 57.5 6.20 6.45
HLF 160916C00058000 C 09/16/16 58.0 5.75 6.15
HLF 160916C00058500 C 09/16/16 58.5 5.30 5.70
HLF 160916C00059000 C 09/16/16 59.0 4.90 5.10
HLF 160916C00059500 C 09/16/16 59.5 4.50 4.65
HLF 160916C00060000 C 09/16/16 60.0 4.10 4.30
HLF 160916C00060500 C 09/16/16 60.5 3.70 3.90
HLF 160916C00061000 C 09/16/16 61.0 3.35 3.50
HLF 160916C00061500 C 09/16/16 61.5 3.00 3.15
HLF 160916C00062000 C 09/16/16 62.0 2.67 2.78
HLF 160916C00062500 C 09/16/16 62.5 2.36 2.46
HLF 160916C00063000 C 09/16/16 63.0 2.07 2.16
HLF 160916C00063500 C 09/16/16 63.5 1.80 1.88
HLF 160916C00064000 C 09/16/16 64.0 1.55 1.63
HLF 160916C00064500 C 09/16/16 64.5 1.33 1.39
HLF 160916C00065000 C 09/16/16 65.0 1.18 1.21
HLF 160916C00065500 C 09/16/16 65.5 0.97 1.03
HLF 160916C00066000 C 09/16/16 66.0 0.82 0.87
HLF 160916C00066500 C 09/16/16 66.5 0.69 0.74
HLF 160916C00067000 C 09/16/16 67.0 0.58 0.62
HLF 160916C00067500 C 09/16/16 67.5 0.48 0.52
HLF 160916C00068000 C 09/16/16 68.0 0.40 0.44
HLF 160916C00068500 C 09/16/16 68.5 0.32 0.41
HLF 160916C00069000 C 09/16/16 69.0 0.28 0.33
HLF 160916C00069500 C 09/16/16 69.5 0.23 0.28
HLF 160916C00070000 C 09/16/16 70.0 0.19 0.23
HLF 160916C00070500 C 09/16/16 70.5 0.16 0.20
HLF 160916C00071000 C 09/16/16 71.0 0.15 0.17
HLF 160916C00071500 C 09/16/16 71.5 0.11 0.19
HLF 160916C00072000 C 09/16/16 72.0 0.09 0.14
HLF 160916C00072500 C 09/16/16 72.5 0.09 0.12
HLF 160916C00073000 C 09/16/16 73.0 0.08 0.11
HLF 160916C00073500 C 09/16/16 73.5 0.06 0.10
HLF 160916C00074000 C 09/16/16 74.0 0.00 0.15
HLF 160916C00074500 C 09/16/16 74.5 0.00 0.15
HLF 160916C00075000 C 09/16/16 75.0 0.02 0.14
HLF 160916C00076000 C 09/16/16 76.0 0.00 0.46
HLF 160916C00077000 C 09/16/16 77.0 0.00 0.46
HLF 160916C00078000 C 09/16/16 78.0 0.00 0.43
HLF 160916C00079000 C 09/16/16 79.0 0.00 0.42
HLF 160916C00080000 C 09/16/16 80.0 0.00 0.10
HLF 160916C00085000 C 09/16/16 85.0 0.00 0.04
HLF 160916C00090000 C 09/16/16 90.0 0.00 0.05
HLF 160916C00095000 C 09/16/16 95.0 0.00 0.21
HLF 160916P00030000 P 09/16/16 30.0 0.00 0.04
HLF 160916P00032500 P 09/16/16 32.5 0.01 0.05
HLF 160916P00035000 P 09/16/16 35.0 0.00 0.06
HLF 160916P00037500 P 09/16/16 37.5 0.00 0.13
HLF 160916P00040000 P 09/16/16 40.0 0.03 0.10
HLF 160916P00041000 P 09/16/16 41.0 0.04 0.09
HLF 160916P00042000 P 09/16/16 42.0 0.05 0.13
HLF 160916P00042500 P 09/16/16 42.5 0.05 0.10
HLF 160916P00043000 P 09/16/16 43.0 0.06 0.10
HLF 160916P00044000 P 09/16/16 44.0 0.06 0.10
HLF 160916P00045000 P 09/16/16 45.0 0.08 0.12
HLF 160916P00046000 P 09/16/16 46.0 0.09 0.13
HLF 160916P00047000 P 09/16/16 47.0 0.07 0.16
HLF 160916P00047500 P 09/16/16 47.5 0.11 0.14
HLF 160916P00048000 P 09/16/16 48.0 0.11 0.15
HLF 160916P00049000 P 09/16/16 49.0 0.13 0.17
HLF 160916P00050000 P 09/16/16 50.0 0.16 0.19
HLF 160916P00050500 P 09/16/16 50.5 0.16 0.20
HLF 160916P00051000 P 09/16/16 51.0 0.17 0.21
HLF 160916P00051500 P 09/16/16 51.5 0.16 0.49
HLF 160916P00052000 P 09/16/16 52.0 0.19 0.23
HLF 160916P00052500 P 09/16/16 52.5 0.21 0.24
HLF 160916P00053000 P 09/16/16 53.0 0.22 0.26
HLF 160916P00053500 P 09/16/16 53.5 0.24 0.28
HLF 160916P00054000 P 09/16/16 54.0 0.26 0.30
HLF 160916P00054500 P 09/16/16 54.5 0.28 0.32
HLF 160916P00055000 P 09/16/16 55.0 0.31 0.34
HLF 160916P00055500 P 09/16/16 55.5 0.34 0.37
HLF 160916P00056000 P 09/16/16 56.0 0.37 0.41
HLF 160916P00056500 P 09/16/16 56.5 0.41 0.45
HLF 160916P00057000 P 09/16/16 57.0 0.45 0.50
HLF 160916P00057500 P 09/16/16 57.5 0.50 0.54
HLF 160916P00058000 P 09/16/16 58.0 0.56 0.60
HLF 160916P00058500 P 09/16/16 58.5 0.62 0.67
HLF 160916P00059000 P 09/16/16 59.0 0.70 0.74
HLF 160916P00059500 P 09/16/16 59.5 0.78 0.83
HLF 160916P00060000 P 09/16/16 60.0 0.88 0.93
HLF 160916P00060500 P 09/16/16 60.5 0.99 1.05
HLF 160916P00061000 P 09/16/16 61.0 1.12 1.18
HLF 160916P00061500 P 09/16/16 61.5 1.26 1.32
HLF 160916P00062000 P 09/16/16 62.0 1.42 1.49
HLF 160916P00062500 P 09/16/16 62.5 1.65 1.67
HLF 160916P00063000 P 09/16/16 63.0 1.85 1.88
HLF 160916P00063500 P 09/16/16 63.5 2.04 2.11
HLF 160916P00064000 P 09/16/16 64.0 2.27 2.36
HLF 160916P00064500 P 09/16/16 64.5 2.54 2.65
HLF 160916P00065000 P 09/16/16 65.0 2.84 2.95
HLF 160916P00065500 P 09/16/16 65.5 3.10 4.25
HLF 160916P00066000 P 09/16/16 66.0 3.40 3.65
HLF 160916P00066500 P 09/16/16 66.5 3.80 4.05
HLF 160916P00067000 P 09/16/16 67.0 4.15 4.80
HLF 160916P00067500 P 09/16/16 67.5 4.60 4.85
HLF 160916P00068000 P 09/16/16 68.0 4.80 7.10
HLF 160916P00068500 P 09/16/16 68.5 5.30 5.80
HLF 160916P00069000 P 09/16/16 69.0 5.60 6.30
HLF 160916P00069500 P 09/16/16 69.5 5.95 8.30
HLF 160916P00070000 P 09/16/16 70.0 6.75 7.05
HLF 160916P00070500 P 09/16/16 70.5 6.45 7.80
HLF 160916P00071000 P 09/16/16 71.0 7.10 9.95
HLF 160916P00071500 P 09/16/16 71.5 7.55 10.40
HLF 160916P00072000 P 09/16/16 72.0 8.05 10.75
HLF 160916P00072500 P 09/16/16 72.5 7.95 11.35
HLF 160916P00073000 P 09/16/16 73.0 8.95 11.80
HLF 160916P00073500 P 09/16/16 73.5 9.45 12.30
HLF 160916P00074000 P 09/16/16 74.0 9.90 12.80
HLF 160916P00074500 P 09/16/16 74.5 10.20 11.80
HLF 160916P00075000 P 09/16/16 75.0 10.60 12.20
HLF 160916P00076000 P 09/16/16 76.0 11.80 14.80
HLF 160916P00077000 P 09/16/16 77.0 13.05 15.95
HLF 160916P00078000 P 09/16/16 78.0 14.00 16.90
HLF 160916P00079000 P 09/16/16 79.0 14.65 17.95
HLF 160916P00080000 P 09/16/16 80.0 15.50 18.95
HLF 160916P00085000 P 09/16/16 85.0 20.40 23.75
HLF 160916P00090000 P 09/16/16 90.0 25.50 28.95
HLF 160916P00095000 P 09/16/16 95.0 30.50 33.90
HLF 160923C00040000 C 09/23/16 40.0 21.40 24.95
HLF 160923C00045000 C 09/23/16 45.0 16.20 20.55
HLF 160923C00047000 C 09/23/16 47.0 14.55 17.70
HLF 160923C00048000 C 09/23/16 48.0 14.00 17.45
HLF 160923C00049000 C 09/23/16 49.0 12.30 16.40
HLF 160923C00050000 C 09/23/16 50.0 11.55 15.50
HLF 160923C00052500 C 09/23/16 52.5 9.05 11.80
HLF 160923C00054000 C 09/23/16 54.0 7.65 10.10
HLF 160923C00054500 C 09/23/16 54.5 7.25 9.55
HLF 160923C00055000 C 09/23/16 55.0 6.60 9.40
HLF 160923C00055500 C 09/23/16 55.5 6.50 8.55
HLF 160923C00056000 C 09/23/16 56.0 6.15 8.05
HLF 160923C00056500 C 09/23/16 56.5 7.30 7.75
HLF 160923C00057000 C 09/23/16 57.0 6.25 7.45
HLF 160923C00057500 C 09/23/16 57.5 6.45 6.90
HLF 160923C00058000 C 09/23/16 58.0 6.00 6.35
HLF 160923C00058500 C 09/23/16 58.5 4.50 6.10
HLF 160923C00059000 C 09/23/16 59.0 4.70 5.80
HLF 160923C00059500 C 09/23/16 59.5 4.60 5.30
HLF 160923C00060000 C 09/23/16 60.0 4.40 4.80
HLF 160923C00060500 C 09/23/16 60.5 4.05 4.30
HLF 160923C00061000 C 09/23/16 61.0 2.99 4.00
HLF 160923C00061500 C 09/23/16 61.5 2.99 3.70
HLF 160923C00062000 C 09/23/16 62.0 3.05 3.30
HLF 160923C00062500 C 09/23/16 62.5 2.79 3.00
HLF 160923C00063000 C 09/23/16 63.0 2.50 2.76
HLF 160923C00063500 C 09/23/16 63.5 2.24 2.45
HLF 160923C00064000 C 09/23/16 64.0 1.94 2.24
HLF 160923C00064500 C 09/23/16 64.5 1.75 2.01
HLF 160923C00065000 C 09/23/16 65.0 1.58 1.75
HLF 160923C00065500 C 09/23/16 65.5 1.12 1.63
HLF 160923C00066000 C 09/23/16 66.0 1.23 1.39
HLF 160923C00066500 C 09/23/16 66.5 0.99 1.34
HLF 160923C00067000 C 09/23/16 67.0 0.89 1.11
HLF 160923C00067500 C 09/23/16 67.5 0.79 0.94
HLF 160923C00068000 C 09/23/16 68.0 0.68 0.88
HLF 160923C00068500 C 09/23/16 68.5 0.48 0.80
HLF 160923C00069000 C 09/23/16 69.0 0.52 0.63
HLF 160923C00069500 C 09/23/16 69.5 0.45 0.54
HLF 160923C00070000 C 09/23/16 70.0 0.37 0.50
HLF 160923C00070500 C 09/23/16 70.5 0.32 0.41
HLF 160923C00071000 C 09/23/16 71.0 0.24 0.35
HLF 160923C00071500 C 09/23/16 71.5 0.16 0.45
HLF 160923C00072000 C 09/23/16 72.0 0.19 0.28
HLF 160923C00072500 C 09/23/16 72.5 0.12 0.47
HLF 160923C00073000 C 09/23/16 73.0 0.13 0.23
HLF 160923C00073500 C 09/23/16 73.5 0.10 0.21
HLF 160923C00075000 C 09/23/16 75.0 0.00 0.36
HLF 160923C00080000 C 09/23/16 80.0 0.00 0.27
HLF 160923C00085000 C 09/23/16 85.0 0.00 0.37
HLF 160923C00090000 C 09/23/16 90.0 0.00 0.37
HLF 160923C00095000 C 09/23/16 95.0 0.00 0.31
HLF 160923C00100000 C 09/23/16 100.0 0.00 0.22
HLF 160923P00040000 P 09/23/16 40.0 0.00 0.50
HLF 160923P00045000 P 09/23/16 45.0 0.09 0.37
HLF 160923P00047000 P 09/23/16 47.0 0.16 0.27
HLF 160923P00048000 P 09/23/16 48.0 0.09 1.42
HLF 160923P00049000 P 09/23/16 49.0 0.13 1.17
HLF 160923P00050000 P 09/23/16 50.0 0.25 0.53
HLF 160923P00052500 P 09/23/16 52.5 0.34 0.70
HLF 160923P00054000 P 09/23/16 54.0 0.41 0.47
HLF 160923P00054500 P 09/23/16 54.5 0.44 0.55
HLF 160923P00055000 P 09/23/16 55.0 0.48 0.55
HLF 160923P00055500 P 09/23/16 55.5 0.50 0.65
HLF 160923P00056000 P 09/23/16 56.0 0.57 0.68
HLF 160923P00056500 P 09/23/16 56.5 0.62 0.71
HLF 160923P00057000 P 09/23/16 57.0 0.68 0.82
HLF 160923P00057500 P 09/23/16 57.5 0.75 0.89
HLF 160923P00058000 P 09/23/16 58.0 0.81 0.99
HLF 160923P00058500 P 09/23/16 58.5 0.91 1.10
HLF 160923P00059000 P 09/23/16 59.0 1.01 1.21
HLF 160923P00059500 P 09/23/16 59.5 1.02 1.40
HLF 160923P00060000 P 09/23/16 60.0 1.22 1.42
HLF 160923P00060500 P 09/23/16 60.5 0.98 1.69
HLF 160923P00061000 P 09/23/16 61.0 1.50 1.70
HLF 160923P00061500 P 09/23/16 61.5 1.64 1.91
HLF 160923P00062000 P 09/23/16 62.0 1.83 2.05
HLF 160923P00062500 P 09/23/16 62.5 2.03 2.25
HLF 160923P00063000 P 09/23/16 63.0 2.24 2.47
HLF 160923P00063500 P 09/23/16 63.5 2.44 2.74
HLF 160923P00064000 P 09/23/16 64.0 2.69 3.05
HLF 160923P00064500 P 09/23/16 64.5 2.96 3.35
HLF 160923P00065000 P 09/23/16 65.0 3.25 3.55
HLF 160923P00065500 P 09/23/16 65.5 3.45 4.10
HLF 160923P00066000 P 09/23/16 66.0 3.85 4.25
HLF 160923P00066500 P 09/23/16 66.5 4.15 5.05
HLF 160923P00067000 P 09/23/16 67.0 3.80 6.30
HLF 160923P00067500 P 09/23/16 67.5 4.90 5.60
HLF 160923P00068000 P 09/23/16 68.0 5.10 6.95
HLF 160923P00068500 P 09/23/16 68.5 4.95 7.25
HLF 160923P00069000 P 09/23/16 69.0 6.10 7.75
HLF 160923P00069500 P 09/23/16 69.5 6.35 8.80
HLF 160923P00070000 P 09/23/16 70.0 6.85 9.00
HLF 160923P00070500 P 09/23/16 70.5 7.05 9.60
HLF 160923P00071000 P 09/23/16 71.0 7.50 10.05
HLF 160923P00071500 P 09/23/16 71.5 7.95 10.55
HLF 160923P00072000 P 09/23/16 72.0 8.30 11.00
HLF 160923P00072500 P 09/23/16 72.5 8.55 11.45
HLF 160923P00073000 P 09/23/16 73.0 9.00 11.95
HLF 160923P00073500 P 09/23/16 73.5 9.55 12.40
HLF 160923P00075000 P 09/23/16 75.0 10.55 14.00
HLF 160923P00080000 P 09/23/16 80.0 15.55 18.95
HLF 160923P00085000 P 09/23/16 85.0 20.80 24.00
HLF 160923P00090000 P 09/23/16 90.0 25.50 29.20
HLF 160923P00095000 P 09/23/16 95.0 30.50 34.20
HLF 160923P00100000 P 09/23/16 100.0 35.40 39.00
HLF 160930C00045000 C 09/30/16 45.0 16.50 19.50
HLF 160930C00050000 C 09/30/16 50.0 11.95 15.55
HLF 160930C00054000 C 09/30/16 54.0 7.85 10.40
HLF 160930C00054500 C 09/30/16 54.5 7.35 10.00
HLF 160930C00055000 C 09/30/16 55.0 8.80 9.15
HLF 160930C00055500 C 09/30/16 55.5 8.35 8.65
HLF 160930C00056000 C 09/30/16 56.0 6.25 8.65
HLF 160930C00056500 C 09/30/16 56.5 7.10 8.30
HLF 160930C00057000 C 09/30/16 57.0 5.70 8.05
HLF 160930C00057500 C 09/30/16 57.5 6.05 7.25
HLF 160930C00058000 C 09/30/16 58.0 4.80 7.30
HLF 160930C00058500 C 09/30/16 58.5 5.90 6.10
HLF 160930C00059000 C 09/30/16 59.0 4.30 6.10
HLF 160930C00059500 C 09/30/16 59.5 3.90 5.50
HLF 160930C00060000 C 09/30/16 60.0 4.70 5.00
HLF 160930C00060500 C 09/30/16 60.5 4.35 4.65
HLF 160930C00061000 C 09/30/16 61.0 3.90 4.40
HLF 160930C00061500 C 09/30/16 61.5 3.50 4.10
HLF 160930C00062000 C 09/30/16 62.0 3.30 3.65
HLF 160930C00062500 C 09/30/16 62.5 3.00 3.35
HLF 160930C00063000 C 09/30/16 63.0 2.84 3.10
HLF 160930C00063500 C 09/30/16 63.5 2.57 2.78
HLF 160930C00064000 C 09/30/16 64.0 2.29 2.62
HLF 160930C00064500 C 09/30/16 64.5 2.07 2.39
HLF 160930C00065000 C 09/30/16 65.0 1.90 2.07
HLF 160930C00065500 C 09/30/16 65.5 1.67 1.96
HLF 160930C00066000 C 09/30/16 66.0 1.45 1.77
HLF 160930C00066500 C 09/30/16 66.5 1.31 1.58
HLF 160930C00067000 C 09/30/16 67.0 1.17 1.36
HLF 160930C00067500 C 09/30/16 67.5 1.00 1.27
HLF 160930C00068000 C 09/30/16 68.0 0.92 1.08
HLF 160930C00068500 C 09/30/16 68.5 0.77 1.01
HLF 160930C00069000 C 09/30/16 69.0 0.67 0.89
HLF 160930C00069500 C 09/30/16 69.5 0.60 0.77
HLF 160930C00070000 C 09/30/16 70.0 0.53 0.68
HLF 160930C00070500 C 09/30/16 70.5 0.45 0.62
HLF 160930C00071000 C 09/30/16 71.0 0.39 0.55
HLF 160930C00071500 C 09/30/16 71.5 0.34 0.50
HLF 160930C00072000 C 09/30/16 72.0 0.27 0.43
HLF 160930C00072500 C 09/30/16 72.5 0.24 0.39
HLF 160930C00075000 C 09/30/16 75.0 0.09 0.25
HLF 160930C00080000 C 09/30/16 80.0 0.00 0.30
HLF 160930P00045000 P 09/30/16 45.0 0.12 0.43
HLF 160930P00050000 P 09/30/16 50.0 0.32 0.55
HLF 160930P00054000 P 09/30/16 54.0 0.52 0.63
HLF 160930P00054500 P 09/30/16 54.5 0.57 0.68
HLF 160930P00055000 P 09/30/16 55.0 0.63 0.73
HLF 160930P00055500 P 09/30/16 55.5 0.65 0.81
HLF 160930P00056000 P 09/30/16 56.0 0.74 0.86
HLF 160930P00056500 P 09/30/16 56.5 0.80 0.95
HLF 160930P00057000 P 09/30/16 57.0 0.87 1.05
HLF 160930P00057500 P 09/30/16 57.5 0.96 1.12
HLF 160930P00058000 P 09/30/16 58.0 1.05 1.23
HLF 160930P00058500 P 09/30/16 58.5 1.16 1.34
HLF 160930P00059000 P 09/30/16 59.0 1.29 1.41
HLF 160930P00059500 P 09/30/16 59.5 1.39 1.55
HLF 160930P00060000 P 09/30/16 60.0 1.52 1.68
HLF 160930P00060500 P 09/30/16 60.5 1.63 1.92
HLF 160930P00061000 P 09/30/16 61.0 1.83 1.99
HLF 160930P00061500 P 09/30/16 61.5 1.95 2.27
HLF 160930P00062000 P 09/30/16 62.0 2.15 2.44
HLF 160930P00062500 P 09/30/16 62.5 2.36 2.64
HLF 160930P00063000 P 09/30/16 63.0 2.56 2.87
HLF 160930P00063500 P 09/30/16 63.5 2.80 3.15
HLF 160930P00064000 P 09/30/16 64.0 3.10 3.40
HLF 160930P00064500 P 09/30/16 64.5 3.30 3.70
HLF 160930P00065000 P 09/30/16 65.0 3.65 3.90
HLF 160930P00065500 P 09/30/16 65.5 3.85 4.20
HLF 160930P00066000 P 09/30/16 66.0 4.00 4.70
HLF 160930P00066500 P 09/30/16 66.5 4.35 5.15
HLF 160930P00067000 P 09/30/16 67.0 4.65 6.75
HLF 160930P00067500 P 09/30/16 67.5 5.30 5.55
HLF 160930P00068000 P 09/30/16 68.0 5.15 7.85
HLF 160930P00068500 P 09/30/16 68.5 5.65 8.30
HLF 160930P00069000 P 09/30/16 69.0 5.95 8.75
HLF 160930P00069500 P 09/30/16 69.5 6.50 9.10
HLF 160930P00070000 P 09/30/16 70.0 7.00 9.35
HLF 160930P00070500 P 09/30/16 70.5 7.15 8.55
HLF 160930P00071000 P 09/30/16 71.0 7.50 10.20
HLF 160930P00071500 P 09/30/16 71.5 8.15 10.70
HLF 160930P00072000 P 09/30/16 72.0 8.55 11.10
HLF 160930P00072500 P 09/30/16 72.5 8.70 11.60
HLF 160930P00075000 P 09/30/16 75.0 11.00 13.95
HLF 160930P00080000 P 09/30/16 80.0 15.85 19.00
HLF 161007C00045000 C 10/07/16 45.0 16.60 19.50
HLF 161007C00050000 C 10/07/16 50.0 11.70 15.30
HLF 161007C00054000 C 10/07/16 54.0 8.10 10.60
HLF 161007C00054500 C 10/07/16 54.5 7.80 10.40
HLF 161007C00055000 C 10/07/16 55.0 7.00 10.25
HLF 161007C00055500 C 10/07/16 55.5 7.00 9.45
HLF 161007C00056000 C 10/07/16 56.0 6.10 9.15
HLF 161007C00056500 C 10/07/16 56.5 7.05 8.40
HLF 161007C00057000 C 10/07/16 57.0 5.30 8.40
HLF 161007C00057500 C 10/07/16 57.5 6.05 7.40
HLF 161007C00058000 C 10/07/16 58.0 4.55 7.70
HLF 161007C00058500 C 10/07/16 58.5 4.20 6.70
HLF 161007C00059000 C 10/07/16 59.0 5.10 6.30
HLF 161007C00059500 C 10/07/16 59.5 4.85 5.80
HLF 161007C00060000 C 10/07/16 60.0 5.00 5.25
HLF 161007C00060500 C 10/07/16 60.5 4.35 5.10
HLF 161007C00061000 C 10/07/16 61.0 4.15 4.70
HLF 161007C00061500 C 10/07/16 61.5 3.80 4.35
HLF 161007C00062000 C 10/07/16 62.0 3.60 3.95
HLF 161007C00062500 C 10/07/16 62.5 3.25 3.80
HLF 161007C00063000 C 10/07/16 63.0 3.05 3.50
HLF 161007C00063500 C 10/07/16 63.5 2.82 3.20
HLF 161007C00064000 C 10/07/16 64.0 2.69 2.91
HLF 161007C00064500 C 10/07/16 64.5 2.31 2.70
HLF 161007C00065000 C 10/07/16 65.0 2.08 2.49
HLF 161007C00065500 C 10/07/16 65.5 1.93 2.27
HLF 161007C00066000 C 10/07/16 66.0 1.83 2.04
HLF 161007C00066500 C 10/07/16 66.5 1.57 1.88
HLF 161007C00067000 C 10/07/16 67.0 1.41 1.71
HLF 161007C00067500 C 10/07/16 67.5 1.26 1.55
HLF 161007C00068000 C 10/07/16 68.0 1.14 1.40
HLF 161007C00068500 C 10/07/16 68.5 0.98 1.27
HLF 161007C00069000 C 10/07/16 69.0 0.92 1.12
HLF 161007C00070000 C 10/07/16 70.0 0.70 0.86
HLF 161007C00075000 C 10/07/16 75.0 0.16 0.34
HLF 161007P00045000 P 10/07/16 45.0 0.17 0.42
HLF 161007P00050000 P 10/07/16 50.0 0.38 0.54
HLF 161007P00054000 P 10/07/16 54.0 0.63 0.83
HLF 161007P00054500 P 10/07/16 54.5 0.72 0.90
HLF 161007P00055000 P 10/07/16 55.0 0.78 0.97
HLF 161007P00055500 P 10/07/16 55.5 0.82 1.04
HLF 161007P00056000 P 10/07/16 56.0 0.91 1.12
HLF 161007P00056500 P 10/07/16 56.5 0.99 1.20
HLF 161007P00057000 P 10/07/16 57.0 1.11 1.24
HLF 161007P00057500 P 10/07/16 57.5 1.17 1.39
HLF 161007P00058000 P 10/07/16 58.0 1.27 1.50
HLF 161007P00058500 P 10/07/16 58.5 1.40 1.62
HLF 161007P00059000 P 10/07/16 59.0 1.56 1.73
HLF 161007P00059500 P 10/07/16 59.5 1.64 1.88
HLF 161007P00060000 P 10/07/16 60.0 1.77 1.99
HLF 161007P00060500 P 10/07/16 60.5 1.96 2.21
HLF 161007P00061000 P 10/07/16 61.0 2.11 2.36
HLF 161007P00061500 P 10/07/16 61.5 2.29 2.57
HLF 161007P00062000 P 10/07/16 62.0 2.49 2.79
HLF 161007P00062500 P 10/07/16 62.5 2.69 3.05
HLF 161007P00063000 P 10/07/16 63.0 2.90 3.30
HLF 161007P00063500 P 10/07/16 63.5 3.10 3.50
HLF 161007P00064000 P 10/07/16 64.0 3.35 3.80
HLF 161007P00064500 P 10/07/16 64.5 3.60 4.05
HLF 161007P00065000 P 10/07/16 65.0 3.95 4.30
HLF 161007P00065500 P 10/07/16 65.5 3.70 4.75
HLF 161007P00066000 P 10/07/16 66.0 4.35 5.15
HLF 161007P00066500 P 10/07/16 66.5 4.70 5.50
HLF 161007P00067000 P 10/07/16 67.0 5.10 7.30
HLF 161007P00067500 P 10/07/16 67.5 5.05 7.45
HLF 161007P00068000 P 10/07/16 68.0 4.95 8.15
HLF 161007P00068500 P 10/07/16 68.5 5.20 8.50
HLF 161007P00069000 P 10/07/16 69.0 5.80 8.70
HLF 161007P00070000 P 10/07/16 70.0 7.00 8.05
HLF 161007P00075000 P 10/07/16 75.0 11.20 14.15
HLF 161021C00032500 C 10/21/16 32.5 29.40 32.85
HLF 161021C00035000 C 10/21/16 35.0 26.65 30.40
HLF 161021C00037500 C 10/21/16 37.5 23.70 27.75
HLF 161021C00040000 C 10/21/16 40.0 21.90 25.40
HLF 161021C00042500 C 10/21/16 42.5 19.40 22.85
HLF 161021C00045000 C 10/21/16 45.0 17.00 20.60
HLF 161021C00047500 C 10/21/16 47.5 14.40 17.65
HLF 161021C00050000 C 10/21/16 50.0 12.15 15.60
HLF 161021C00052500 C 10/21/16 52.5 9.60 12.05
HLF 161021C00055000 C 10/21/16 55.0 9.35 9.55
HLF 161021C00057500 C 10/21/16 57.5 7.35 7.55
HLF 161021C00060000 C 10/21/16 60.0 5.55 5.75
HLF 161021C00062500 C 10/21/16 62.5 4.00 4.20
HLF 161021C00065000 C 10/21/16 65.0 2.80 2.88
HLF 161021C00067500 C 10/21/16 67.5 1.84 1.91
HLF 161021C00070000 C 10/21/16 70.0 1.17 1.22
HLF 161021C00072500 C 10/21/16 72.5 0.74 0.77
HLF 161021C00075000 C 10/21/16 75.0 0.46 0.52
HLF 161021C00080000 C 10/21/16 80.0 0.20 0.25
HLF 161021C00085000 C 10/21/16 85.0 0.06 0.14
HLF 161021C00090000 C 10/21/16 90.0 0.00 0.53
HLF 161021C00095000 C 10/21/16 95.0 0.00 0.39
HLF 161021P00032500 P 10/21/16 32.5 0.08 0.13
HLF 161021P00035000 P 10/21/16 35.0 0.12 0.15
HLF 161021P00037500 P 10/21/16 37.5 0.16 0.20
HLF 161021P00040000 P 10/21/16 40.0 0.22 0.25
HLF 161021P00042500 P 10/21/16 42.5 0.28 0.32
HLF 161021P00045000 P 10/21/16 45.0 0.38 0.41
HLF 161021P00047500 P 10/21/16 47.5 0.49 0.53
HLF 161021P00050000 P 10/21/16 50.0 0.65 0.69
HLF 161021P00052500 P 10/21/16 52.5 0.88 0.92
HLF 161021P00055000 P 10/21/16 55.0 1.21 1.26
HLF 161021P00057500 P 10/21/16 57.5 1.69 1.76
HLF 161021P00060000 P 10/21/16 60.0 2.39 2.47
HLF 161021P00062500 P 10/21/16 62.5 3.30 3.40
HLF 161021P00065000 P 10/21/16 65.0 4.55 4.75
HLF 161021P00067500 P 10/21/16 67.5 6.05 6.30
HLF 161021P00070000 P 10/21/16 70.0 7.85 8.05
HLF 161021P00072500 P 10/21/16 72.5 9.65 10.55
HLF 161021P00075000 P 10/21/16 75.0 11.80 14.10
HLF 161021P00080000 P 10/21/16 80.0 16.15 18.90
HLF 161021P00085000 P 10/21/16 85.0 20.50 23.95
HLF 161021P00090000 P 10/21/16 90.0 25.50 28.90
HLF 161021P00095000 P 10/21/16 95.0 30.45 33.75
HLF 161118C00027500 C 11/18/16 27.5 34.35 37.80
HLF 161118C00030000 C 11/18/16 30.0 31.20 35.55
HLF 161118C00032500 C 11/18/16 32.5 28.70 33.15
HLF 161118C00035000 C 11/18/16 35.0 27.00 30.55
HLF 161118C00037500 C 11/18/16 37.5 24.55 28.15
HLF 161118C00040000 C 11/18/16 40.0 22.10 25.80
HLF 161118C00042500 C 11/18/16 42.5 19.55 22.95
HLF 161118C00045000 C 11/18/16 45.0 17.35 19.70
HLF 161118C00047500 C 11/18/16 47.5 15.20 17.55
HLF 161118C00050000 C 11/18/16 50.0 14.60 15.05
HLF 161118C00052500 C 11/18/16 52.5 12.65 12.90
HLF 161118C00055000 C 11/18/16 55.0 9.45 11.20
HLF 161118C00057500 C 11/18/16 57.5 8.95 9.15
HLF 161118C00060000 C 11/18/16 60.0 7.35 7.55
HLF 161118C00062500 C 11/18/16 62.5 5.95 6.10
HLF 161118C00065000 C 11/18/16 65.0 4.70 4.90
HLF 161118C00067500 C 11/18/16 67.5 3.65 3.80
HLF 161118C00070000 C 11/18/16 70.0 2.80 2.92
HLF 161118C00072500 C 11/18/16 72.5 2.11 2.22
HLF 161118C00075000 C 11/18/16 75.0 1.58 1.68
HLF 161118C00080000 C 11/18/16 80.0 0.87 0.92
HLF 161118C00085000 C 11/18/16 85.0 0.47 0.52
HLF 161118C00090000 C 11/18/16 90.0 0.27 0.32
HLF 161118C00095000 C 11/18/16 95.0 0.17 0.20
HLF 161118C00100000 C 11/18/16 100.0 0.09 0.16
HLF 161118P00027500 P 11/18/16 27.5 0.13 0.22
HLF 161118P00030000 P 11/18/16 30.0 0.19 0.40
HLF 161118P00032500 P 11/18/16 32.5 0.29 0.42
HLF 161118P00035000 P 11/18/16 35.0 0.39 0.43
HLF 161118P00037500 P 11/18/16 37.5 0.46 0.53
HLF 161118P00040000 P 11/18/16 40.0 0.59 0.67
HLF 161118P00042500 P 11/18/16 42.5 0.74 0.83
HLF 161118P00045000 P 11/18/16 45.0 0.96 1.06
HLF 161118P00047500 P 11/18/16 47.5 1.23 1.29
HLF 161118P00050000 P 11/18/16 50.0 1.59 1.66
HLF 161118P00052500 P 11/18/16 52.5 2.04 2.13
HLF 161118P00055000 P 11/18/16 55.0 2.63 2.72
HLF 161118P00057500 P 11/18/16 57.5 3.35 3.50
HLF 161118P00060000 P 11/18/16 60.0 4.20 4.40
HLF 161118P00062500 P 11/18/16 62.5 5.30 5.55
HLF 161118P00065000 P 11/18/16 65.0 6.55 6.80
HLF 161118P00067500 P 11/18/16 67.5 7.95 8.20
HLF 161118P00070000 P 11/18/16 70.0 9.55 9.80
HLF 161118P00072500 P 11/18/16 72.5 11.35 11.60
HLF 161118P00075000 P 11/18/16 75.0 13.30 13.55
HLF 161118P00080000 P 11/18/16 80.0 17.55 17.85
HLF 161118P00085000 P 11/18/16 85.0 22.05 22.85
HLF 161118P00090000 P 11/18/16 90.0 26.10 29.40
HLF 161118P00095000 P 11/18/16 95.0 30.95 34.40
HLF 161118P00100000 P 11/18/16 100.0 35.65 39.20
HLF 170120C00015000 C 01/20/17 15.0 46.00 50.25
HLF 170120C00017500 C 01/20/17 17.5 43.60 47.70
HLF 170120C00020000 C 01/20/17 20.0 41.25 45.30
HLF 170120C00022500 C 01/20/17 22.5 39.40 42.90
HLF 170120C00025000 C 01/20/17 25.0 36.85 40.00
HLF 170120C00027500 C 01/20/17 27.5 34.45 37.95
HLF 170120C00030000 C 01/20/17 30.0 31.75 35.05
HLF 170120C00032500 C 01/20/17 32.5 29.55 33.15
HLF 170120C00035000 C 01/20/17 35.0 26.95 30.25
HLF 170120C00037500 C 01/20/17 37.5 24.55 28.35
HLF 170120C00040000 C 01/20/17 40.0 22.25 25.80
HLF 170120C00042500 C 01/20/17 42.5 19.95 22.50
HLF 170120C00045000 C 01/20/17 45.0 19.35 20.15
HLF 170120C00047500 C 01/20/17 47.5 15.65 18.40
HLF 170120C00050000 C 01/20/17 50.0 14.90 16.45
HLF 170120C00052500 C 01/20/17 52.5 13.50 14.10
HLF 170120C00055000 C 01/20/17 55.0 11.70 12.15
HLF 170120C00057500 C 01/20/17 57.5 10.10 10.50
HLF 170120C00060000 C 01/20/17 60.0 8.65 9.00
HLF 170120C00062500 C 01/20/17 62.5 7.25 7.55
HLF 170120C00065000 C 01/20/17 65.0 6.05 6.40
HLF 170120C00067500 C 01/20/17 67.5 5.05 5.30
HLF 170120C00070000 C 01/20/17 70.0 4.10 4.40
HLF 170120C00072500 C 01/20/17 72.5 3.20 3.55
HLF 170120C00075000 C 01/20/17 75.0 2.68 2.93
HLF 170120C00080000 C 01/20/17 80.0 1.71 1.88
HLF 170120C00085000 C 01/20/17 85.0 0.95 1.15
HLF 170120C00090000 C 01/20/17 90.0 0.53 0.93
HLF 170120C00095000 C 01/20/17 95.0 0.39 0.60
HLF 170120C00100000 C 01/20/17 100.0 0.21 0.51
HLF 170120C00105000 C 01/20/17 105.0 0.12 0.42
HLF 170120P00015000 P 01/20/17 15.0 0.10 0.22
HLF 170120P00017500 P 01/20/17 17.5 0.05 0.50
HLF 170120P00020000 P 01/20/17 20.0 0.05 0.45
HLF 170120P00022500 P 01/20/17 22.5 0.25 0.42
HLF 170120P00025000 P 01/20/17 25.0 0.31 0.50
HLF 170120P00027500 P 01/20/17 27.5 0.38 0.67
HLF 170120P00030000 P 01/20/17 30.0 0.54 0.57
HLF 170120P00032500 P 01/20/17 32.5 0.37 0.70
HLF 170120P00035000 P 01/20/17 35.0 0.57 0.89
HLF 170120P00037500 P 01/20/17 37.5 0.86 1.05
HLF 170120P00040000 P 01/20/17 40.0 1.14 1.34
HLF 170120P00042500 P 01/20/17 42.5 1.36 1.68
HLF 170120P00045000 P 01/20/17 45.0 1.74 1.96
HLF 170120P00047500 P 01/20/17 47.5 2.11 2.40
HLF 170120P00050000 P 01/20/17 50.0 2.62 2.89
HLF 170120P00052500 P 01/20/17 52.5 3.15 3.35
HLF 170120P00055000 P 01/20/17 55.0 3.85 4.10
HLF 170120P00057500 P 01/20/17 57.5 4.70 4.90
HLF 170120P00060000 P 01/20/17 60.0 5.60 5.95
HLF 170120P00062500 P 01/20/17 62.5 6.80 7.00
HLF 170120P00065000 P 01/20/17 65.0 8.15 8.40
HLF 170120P00067500 P 01/20/17 67.5 9.45 9.85
HLF 170120P00070000 P 01/20/17 70.0 11.00 11.45
HLF 170120P00072500 P 01/20/17 72.5 12.70 13.20
HLF 170120P00075000 P 01/20/17 75.0 14.45 15.25
HLF 170120P00080000 P 01/20/17 80.0 18.50 18.90
HLF 170120P00085000 P 01/20/17 85.0 22.40 25.00
HLF 170120P00090000 P 01/20/17 90.0 26.85 29.75
HLF 170120P00095000 P 01/20/17 95.0 31.30 34.60
HLF 170120P00100000 P 01/20/17 100.0 35.15 39.15
HLF 170120P00105000 P 01/20/17 105.0 40.15 44.25
HLF 170217C00027500 C 02/17/17 27.5 34.35 38.00
HLF 170217C00030000 C 02/17/17 30.0 31.60 35.70
HLF 170217C00032500 C 02/17/17 32.5 29.45 33.35
HLF 170217C00035000 C 02/17/17 35.0 27.15 31.00
HLF 170217C00037500 C 02/17/17 37.5 24.80 28.70
HLF 170217C00040000 C 02/17/17 40.0 22.40 26.35
HLF 170217C00042500 C 02/17/17 42.5 20.20 22.90
HLF 170217C00045000 C 02/17/17 45.0 18.25 20.80
HLF 170217C00047500 C 02/17/17 47.5 16.25 19.00
HLF 170217C00050000 C 02/17/17 50.0 15.00 17.05
HLF 170217C00052500 C 02/17/17 52.5 12.50 15.20
HLF 170217C00055000 C 02/17/17 55.0 10.85 13.10
HLF 170217C00057500 C 02/17/17 57.5 9.70 11.05
HLF 170217C00060000 C 02/17/17 60.0 9.15 9.60
HLF 170217C00062500 C 02/17/17 62.5 7.90 8.30
HLF 170217C00065000 C 02/17/17 65.0 6.70 7.05
HLF 170217C00067500 C 02/17/17 67.5 5.20 5.90
HLF 170217C00070000 C 02/17/17 70.0 4.65 5.00
HLF 170217C00072500 C 02/17/17 72.5 3.80 4.05
HLF 170217C00075000 C 02/17/17 75.0 3.10 3.30
HLF 170217C00080000 C 02/17/17 80.0 2.04 2.23
HLF 170217C00085000 C 02/17/17 85.0 1.31 1.57
HLF 170217C00090000 C 02/17/17 90.0 0.78 0.91
HLF 170217C00095000 C 02/17/17 95.0 0.21 0.88
HLF 170217C00100000 C 02/17/17 100.0 0.20 1.58
HLF 170217C00105000 C 02/17/17 105.0 0.06 1.10
HLF 170217P00027500 P 02/17/17 27.5 0.46 0.76
HLF 170217P00030000 P 02/17/17 30.0 0.62 0.80
HLF 170217P00032500 P 02/17/17 32.5 0.77 1.08
HLF 170217P00035000 P 02/17/17 35.0 0.93 1.27
HLF 170217P00037500 P 02/17/17 37.5 1.15 1.38
HLF 170217P00040000 P 02/17/17 40.0 1.40 1.65
HLF 170217P00042500 P 02/17/17 42.5 1.67 1.90
HLF 170217P00045000 P 02/17/17 45.0 1.97 2.38
HLF 170217P00047500 P 02/17/17 47.5 2.24 2.73
HLF 170217P00050000 P 02/17/17 50.0 3.05 3.30
HLF 170217P00052500 P 02/17/17 52.5 3.70 3.90
HLF 170217P00055000 P 02/17/17 55.0 4.45 4.65
HLF 170217P00057500 P 02/17/17 57.5 5.30 5.55
HLF 170217P00060000 P 02/17/17 60.0 6.10 6.55
HLF 170217P00062500 P 02/17/17 62.5 6.95 7.75
HLF 170217P00065000 P 02/17/17 65.0 8.35 9.05
HLF 170217P00067500 P 02/17/17 67.5 10.10 10.45
HLF 170217P00070000 P 02/17/17 70.0 11.40 12.05
HLF 170217P00072500 P 02/17/17 72.5 13.10 13.65
HLF 170217P00075000 P 02/17/17 75.0 14.40 15.70
HLF 170217P00080000 P 02/17/17 80.0 18.00 19.55
HLF 170217P00085000 P 02/17/17 85.0 23.00 23.90
HLF 170217P00090000 P 02/17/17 90.0 26.90 28.20
HLF 170217P00095000 P 02/17/17 95.0 30.60 34.45
HLF 170217P00100000 P 02/17/17 100.0 35.25 39.40
HLF 170217P00105000 P 02/17/17 105.0 40.20 44.15
HLF 180119C00022500 C 01/19/18 22.5 39.50 43.80
HLF 180119C00025000 C 01/19/18 25.0 37.30 41.50
HLF 180119C00027500 C 01/19/18 27.5 35.10 39.40
HLF 180119C00030000 C 01/19/18 30.0 33.10 36.80
HLF 180119C00032500 C 01/19/18 32.5 31.10 34.35
HLF 180119C00035000 C 01/19/18 35.0 29.10 32.60
HLF 180119C00037500 C 01/19/18 37.5 27.10 30.90
HLF 180119C00040000 C 01/19/18 40.0 25.30 28.65
HLF 180119C00042500 C 01/19/18 42.5 23.50 27.35
HLF 180119C00045000 C 01/19/18 45.0 21.70 24.40
HLF 180119C00047500 C 01/19/18 47.5 20.10 22.90
HLF 180119C00050000 C 01/19/18 50.0 18.50 21.45
HLF 180119C00052500 C 01/19/18 52.5 17.05 19.35
HLF 180119C00055000 C 01/19/18 55.0 15.30 17.95
HLF 180119C00057500 C 01/19/18 57.5 13.90 16.60
HLF 180119C00060000 C 01/19/18 60.0 14.05 15.35
HLF 180119C00062500 C 01/19/18 62.5 12.05 14.15
HLF 180119C00065000 C 01/19/18 65.0 10.90 12.85
HLF 180119C00067500 C 01/19/18 67.5 10.20 12.15
HLF 180119C00070000 C 01/19/18 70.0 9.00 11.20
HLF 180119C00072500 C 01/19/18 72.5 8.10 9.50
HLF 180119C00075000 C 01/19/18 75.0 6.15 8.55
HLF 180119C00080000 C 01/19/18 80.0 5.95 7.10
HLF 180119C00085000 C 01/19/18 85.0 4.50 5.75
HLF 180119C00090000 C 01/19/18 90.0 3.60 4.70
HLF 180119C00095000 C 01/19/18 95.0 2.48 3.45
HLF 180119C00100000 C 01/19/18 100.0 0.90 3.50
HLF 180119C00105000 C 01/19/18 105.0 0.32 2.50
HLF 180119P00022500 P 01/19/18 22.5 1.43 1.50
HLF 180119P00025000 P 01/19/18 25.0 1.29 2.10
HLF 180119P00027500 P 01/19/18 27.5 1.85 2.25
HLF 180119P00030000 P 01/19/18 30.0 2.51 2.80
HLF 180119P00032500 P 01/19/18 32.5 2.26 4.00
HLF 180119P00035000 P 01/19/18 35.0 3.15 4.20
HLF 180119P00037500 P 01/19/18 37.5 3.85 4.60
HLF 180119P00040000 P 01/19/18 40.0 4.50 5.25
HLF 180119P00042500 P 01/19/18 42.5 5.15 6.20
HLF 180119P00045000 P 01/19/18 45.0 6.00 6.40
HLF 180119P00047500 P 01/19/18 47.5 6.30 8.25
HLF 180119P00050000 P 01/19/18 50.0 7.60 8.10
HLF 180119P00052500 P 01/19/18 52.5 8.40 9.05
HLF 180119P00055000 P 01/19/18 55.0 9.55 10.50
HLF 180119P00057500 P 01/19/18 57.5 10.20 11.20
HLF 180119P00060000 P 01/19/18 60.0 12.00 12.50
HLF 180119P00062500 P 01/19/18 62.5 13.05 13.75
HLF 180119P00065000 P 01/19/18 65.0 13.20 16.20
HLF 180119P00067500 P 01/19/18 67.5 14.60 17.80
HLF 180119P00070000 P 01/19/18 70.0 16.05 17.95
HLF 180119P00072500 P 01/19/18 72.5 17.65 19.40
HLF 180119P00075000 P 01/19/18 75.0 19.30 21.00
HLF 180119P00080000 P 01/19/18 80.0 23.00 24.40
HLF 180119P00085000 P 01/19/18 85.0 26.50 28.10
HLF 180119P00090000 P 01/19/18 90.0 30.45 31.95
HLF 180119P00095000 P 01/19/18 95.0 34.55 37.20
HLF 180119P00100000 P 01/19/18 100.0 37.70 41.40
HLF 180119P00105000 P 01/19/18 105.0 42.10 45.80

OPRA data is delayed 15 minutes.