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 Jul 28 2016 1:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 160729C00030000 C 07/29/16 30.0 35.65 37.80
HLF 160729C00035000 C 07/29/16 35.0 31.00 32.45
HLF 160729C00040000 C 07/29/16 40.0 26.00 27.40
HLF 160729C00041000 C 07/29/16 41.0 25.00 26.40
HLF 160729C00042000 C 07/29/16 42.0 24.00 25.40
HLF 160729C00043000 C 07/29/16 43.0 23.00 24.40
HLF 160729C00044000 C 07/29/16 44.0 22.00 23.45
HLF 160729C00045000 C 07/29/16 45.0 20.75 22.40
HLF 160729C00046000 C 07/29/16 46.0 20.00 21.40
HLF 160729C00047000 C 07/29/16 47.0 19.10 20.25
HLF 160729C00048000 C 07/29/16 48.0 18.10 19.25
HLF 160729C00049000 C 07/29/16 49.0 17.10 18.25
HLF 160729C00050000 C 07/29/16 50.0 16.10 17.25
HLF 160729C00050500 C 07/29/16 50.5 15.60 16.75
HLF 160729C00051000 C 07/29/16 51.0 15.10 16.25
HLF 160729C00051500 C 07/29/16 51.5 14.60 15.75
HLF 160729C00052000 C 07/29/16 52.0 14.10 15.25
HLF 160729C00052500 C 07/29/16 52.5 13.60 14.75
HLF 160729C00053000 C 07/29/16 53.0 13.20 14.25
HLF 160729C00053500 C 07/29/16 53.5 12.60 13.75
HLF 160729C00054000 C 07/29/16 54.0 12.10 13.25
HLF 160729C00054500 C 07/29/16 54.5 11.60 12.75
HLF 160729C00055000 C 07/29/16 55.0 10.95 12.85
HLF 160729C00055500 C 07/29/16 55.5 10.60 11.75
HLF 160729C00056000 C 07/29/16 56.0 10.00 11.25
HLF 160729C00056500 C 07/29/16 56.5 8.80 12.10
HLF 160729C00057000 C 07/29/16 57.0 9.20 10.20
HLF 160729C00057500 C 07/29/16 57.5 8.70 9.70
HLF 160729C00058000 C 07/29/16 58.0 8.20 9.20
HLF 160729C00058500 C 07/29/16 58.5 7.40 8.70
HLF 160729C00059000 C 07/29/16 59.0 7.25 8.20
HLF 160729C00059500 C 07/29/16 59.5 7.20 7.70
HLF 160729C00060000 C 07/29/16 60.0 6.65 7.25
HLF 160729C00060500 C 07/29/16 60.5 5.75 6.65
HLF 160729C00061000 C 07/29/16 61.0 5.25 6.15
HLF 160729C00061500 C 07/29/16 61.5 5.05 5.70
HLF 160729C00062000 C 07/29/16 62.0 4.65 5.15
HLF 160729C00062500 C 07/29/16 62.5 4.30 4.70
HLF 160729C00063000 C 07/29/16 63.0 3.80 4.15
HLF 160729C00063500 C 07/29/16 63.5 3.35 3.70
HLF 160729C00064000 C 07/29/16 64.0 2.85 3.15
HLF 160729C00064500 C 07/29/16 64.5 2.38 2.66
HLF 160729C00065000 C 07/29/16 65.0 1.95 2.11
HLF 160729C00065500 C 07/29/16 65.5 1.45 1.64
HLF 160729C00066000 C 07/29/16 66.0 1.12 1.23
HLF 160729C00066500 C 07/29/16 66.5 0.78 0.86
HLF 160729C00067000 C 07/29/16 67.0 0.50 0.58
HLF 160729C00067500 C 07/29/16 67.5 0.30 0.38
HLF 160729C00068000 C 07/29/16 68.0 0.18 0.24
HLF 160729C00068500 C 07/29/16 68.5 0.08 0.15
HLF 160729C00069000 C 07/29/16 69.0 0.05 0.09
HLF 160729C00069500 C 07/29/16 69.5 0.02 0.06
HLF 160729C00070000 C 07/29/16 70.0 0.01 0.04
HLF 160729C00070500 C 07/29/16 70.5 0.00 0.03
HLF 160729C00071000 C 07/29/16 71.0 0.00 0.03
HLF 160729C00071500 C 07/29/16 71.5 0.00 0.04
HLF 160729C00072000 C 07/29/16 72.0 0.00 0.05
HLF 160729C00072500 C 07/29/16 72.5 0.00 0.09
HLF 160729C00073000 C 07/29/16 73.0 0.00 0.09
HLF 160729C00073500 C 07/29/16 73.5 0.00 0.24
HLF 160729C00074000 C 07/29/16 74.0 0.00 0.36
HLF 160729C00074500 C 07/29/16 74.5 0.00 0.39
HLF 160729C00075000 C 07/29/16 75.0 0.00 0.05
HLF 160729C00076000 C 07/29/16 76.0 0.00 0.24
HLF 160729C00077000 C 07/29/16 77.0 0.00 0.25
HLF 160729C00078000 C 07/29/16 78.0 0.00 0.23
HLF 160729C00079000 C 07/29/16 79.0 0.00 0.17
HLF 160729C00080000 C 07/29/16 80.0 0.00 0.16
HLF 160729C00085000 C 07/29/16 85.0 0.00 0.12
HLF 160729C00090000 C 07/29/16 90.0 0.00 0.12
HLF 160729C00095000 C 07/29/16 95.0 0.00 0.11
HLF 160729P00030000 P 07/29/16 30.0 0.00 0.01
HLF 160729P00035000 P 07/29/16 35.0 0.00 0.02
HLF 160729P00040000 P 07/29/16 40.0 0.00 0.02
HLF 160729P00041000 P 07/29/16 41.0 0.00 0.02
HLF 160729P00042000 P 07/29/16 42.0 0.00 0.02
HLF 160729P00043000 P 07/29/16 43.0 0.00 0.02
HLF 160729P00044000 P 07/29/16 44.0 0.00 0.02
HLF 160729P00045000 P 07/29/16 45.0 0.00 0.02
HLF 160729P00046000 P 07/29/16 46.0 0.00 0.02
HLF 160729P00047000 P 07/29/16 47.0 0.00 0.02
HLF 160729P00048000 P 07/29/16 48.0 0.00 0.02
HLF 160729P00049000 P 07/29/16 49.0 0.00 0.02
HLF 160729P00050000 P 07/29/16 50.0 0.00 0.02
HLF 160729P00050500 P 07/29/16 50.5 0.00 0.03
HLF 160729P00051000 P 07/29/16 51.0 0.00 0.03
HLF 160729P00051500 P 07/29/16 51.5 0.00 0.03
HLF 160729P00052000 P 07/29/16 52.0 0.00 0.03
HLF 160729P00052500 P 07/29/16 52.5 0.00 0.03
HLF 160729P00053000 P 07/29/16 53.0 0.00 0.03
HLF 160729P00053500 P 07/29/16 53.5 0.00 0.03
HLF 160729P00054000 P 07/29/16 54.0 0.00 0.03
HLF 160729P00054500 P 07/29/16 54.5 0.00 0.03
HLF 160729P00055000 P 07/29/16 55.0 0.00 0.03
HLF 160729P00055500 P 07/29/16 55.5 0.00 0.03
HLF 160729P00056000 P 07/29/16 56.0 0.00 0.03
HLF 160729P00056500 P 07/29/16 56.5 0.00 0.49
HLF 160729P00057000 P 07/29/16 57.0 0.00 0.41
HLF 160729P00057500 P 07/29/16 57.5 0.00 0.41
HLF 160729P00058000 P 07/29/16 58.0 0.00 0.41
HLF 160729P00058500 P 07/29/16 58.5 0.00 0.24
HLF 160729P00059000 P 07/29/16 59.0 0.00 0.03
HLF 160729P00059500 P 07/29/16 59.5 0.00 0.14
HLF 160729P00060000 P 07/29/16 60.0 0.00 0.04
HLF 160729P00060500 P 07/29/16 60.5 0.00 0.10
HLF 160729P00061000 P 07/29/16 61.0 0.00 0.04
HLF 160729P00061500 P 07/29/16 61.5 0.02 0.10
HLF 160729P00062000 P 07/29/16 62.0 0.03 0.08
HLF 160729P00062500 P 07/29/16 62.5 0.03 0.12
HLF 160729P00063000 P 07/29/16 63.0 0.04 0.06
HLF 160729P00063500 P 07/29/16 63.5 0.05 0.08
HLF 160729P00064000 P 07/29/16 64.0 0.06 0.12
HLF 160729P00064500 P 07/29/16 64.5 0.08 0.12
HLF 160729P00065000 P 07/29/16 65.0 0.13 0.15
HLF 160729P00065500 P 07/29/16 65.5 0.18 0.22
HLF 160729P00066000 P 07/29/16 66.0 0.28 0.32
HLF 160729P00066500 P 07/29/16 66.5 0.44 0.48
HLF 160729P00067000 P 07/29/16 67.0 0.66 0.71
HLF 160729P00067500 P 07/29/16 67.5 0.95 1.00
HLF 160729P00068000 P 07/29/16 68.0 1.23 1.40
HLF 160729P00068500 P 07/29/16 68.5 1.66 1.85
HLF 160729P00069000 P 07/29/16 69.0 2.03 2.29
HLF 160729P00069500 P 07/29/16 69.5 2.47 2.77
HLF 160729P00070000 P 07/29/16 70.0 2.95 3.25
HLF 160729P00070500 P 07/29/16 70.5 3.45 3.75
HLF 160729P00071000 P 07/29/16 71.0 3.95 4.25
HLF 160729P00071500 P 07/29/16 71.5 4.45 4.75
HLF 160729P00072000 P 07/29/16 72.0 4.55 5.75
HLF 160729P00072500 P 07/29/16 72.5 4.60 6.25
HLF 160729P00073000 P 07/29/16 73.0 5.35 6.75
HLF 160729P00073500 P 07/29/16 73.5 5.85 7.25
HLF 160729P00074000 P 07/29/16 74.0 6.35 7.75
HLF 160729P00074500 P 07/29/16 74.5 6.85 8.25
HLF 160729P00075000 P 07/29/16 75.0 7.30 8.75
HLF 160729P00076000 P 07/29/16 76.0 8.05 9.75
HLF 160729P00077000 P 07/29/16 77.0 9.35 10.85
HLF 160729P00078000 P 07/29/16 78.0 10.05 11.85
HLF 160729P00079000 P 07/29/16 79.0 11.05 13.00
HLF 160729P00080000 P 07/29/16 80.0 12.05 14.00
HLF 160729P00085000 P 07/29/16 85.0 17.05 19.00
HLF 160729P00090000 P 07/29/16 90.0 21.85 24.05
HLF 160729P00095000 P 07/29/16 95.0 26.50 29.35
HLF 160805C00030000 C 08/05/16 30.0 35.75 37.70
HLF 160805C00035000 C 08/05/16 35.0 30.35 33.65
HLF 160805C00040000 C 08/05/16 40.0 25.95 28.35
HLF 160805C00045000 C 08/05/16 45.0 20.60 23.45
HLF 160805C00046000 C 08/05/16 46.0 20.00 22.20
HLF 160805C00047000 C 08/05/16 47.0 19.25 20.60
HLF 160805C00048000 C 08/05/16 48.0 18.25 20.05
HLF 160805C00049000 C 08/05/16 49.0 17.35 19.10
HLF 160805C00050000 C 08/05/16 50.0 16.35 18.10
HLF 160805C00051000 C 08/05/16 51.0 15.10 17.20
HLF 160805C00052000 C 08/05/16 52.0 14.10 16.20
HLF 160805C00052500 C 08/05/16 52.5 13.70 15.70
HLF 160805C00053000 C 08/05/16 53.0 13.00 15.25
HLF 160805C00053500 C 08/05/16 53.5 12.80 14.80
HLF 160805C00054000 C 08/05/16 54.0 11.35 14.30
HLF 160805C00054500 C 08/05/16 54.5 12.10 13.25
HLF 160805C00055000 C 08/05/16 55.0 11.40 12.65
HLF 160805C00055500 C 08/05/16 55.5 11.10 12.20
HLF 160805C00056000 C 08/05/16 56.0 10.75 11.65
HLF 160805C00056500 C 08/05/16 56.5 10.20 11.25
HLF 160805C00057000 C 08/05/16 57.0 9.90 10.90
HLF 160805C00057500 C 08/05/16 57.5 9.20 10.85
HLF 160805C00058000 C 08/05/16 58.0 9.25 9.85
HLF 160805C00058500 C 08/05/16 58.5 8.55 9.40
HLF 160805C00059000 C 08/05/16 59.0 8.40 9.00
HLF 160805C00059500 C 08/05/16 59.5 8.00 8.60
HLF 160805C00060000 C 08/05/16 60.0 7.60 8.20
HLF 160805C00060500 C 08/05/16 60.5 7.20 7.75
HLF 160805C00061000 C 08/05/16 61.0 6.80 7.40
HLF 160805C00061500 C 08/05/16 61.5 6.25 7.00
HLF 160805C00062000 C 08/05/16 62.0 6.35 6.60
HLF 160805C00062500 C 08/05/16 62.5 5.70 6.25
HLF 160805C00063000 C 08/05/16 63.0 5.35 5.85
HLF 160805C00063500 C 08/05/16 63.5 5.00 5.55
HLF 160805C00064000 C 08/05/16 64.0 4.70 5.20
HLF 160805C00064500 C 08/05/16 64.5 4.60 4.90
HLF 160805C00065000 C 08/05/16 65.0 4.30 4.55
HLF 160805C00065500 C 08/05/16 65.5 4.05 4.25
HLF 160805C00066000 C 08/05/16 66.0 3.75 3.95
HLF 160805C00066500 C 08/05/16 66.5 3.50 3.75
HLF 160805C00067000 C 08/05/16 67.0 3.25 3.45
HLF 160805C00067500 C 08/05/16 67.5 3.00 3.20
HLF 160805C00068000 C 08/05/16 68.0 2.78 2.94
HLF 160805C00068500 C 08/05/16 68.5 2.58 2.71
HLF 160805C00069000 C 08/05/16 69.0 2.37 2.50
HLF 160805C00069500 C 08/05/16 69.5 2.18 2.31
HLF 160805C00070000 C 08/05/16 70.0 2.00 2.12
HLF 160805C00070500 C 08/05/16 70.5 1.82 1.95
HLF 160805C00071000 C 08/05/16 71.0 1.66 1.79
HLF 160805C00071500 C 08/05/16 71.5 1.56 1.62
HLF 160805C00072000 C 08/05/16 72.0 1.39 1.48
HLF 160805C00072500 C 08/05/16 72.5 1.24 1.33
HLF 160805C00073000 C 08/05/16 73.0 1.13 1.22
HLF 160805C00073500 C 08/05/16 73.5 1.01 1.09
HLF 160805C00074000 C 08/05/16 74.0 0.91 0.99
HLF 160805C00074500 C 08/05/16 74.5 0.81 0.90
HLF 160805C00075000 C 08/05/16 75.0 0.71 0.82
HLF 160805C00076000 C 08/05/16 76.0 0.58 0.64
HLF 160805C00077000 C 08/05/16 77.0 0.42 0.51
HLF 160805C00078000 C 08/05/16 78.0 0.34 0.40
HLF 160805C00079000 C 08/05/16 79.0 0.26 0.32
HLF 160805C00080000 C 08/05/16 80.0 0.20 0.25
HLF 160805C00081000 C 08/05/16 81.0 0.15 0.19
HLF 160805C00082000 C 08/05/16 82.0 0.11 0.16
HLF 160805C00083000 C 08/05/16 83.0 0.07 0.15
HLF 160805C00084000 C 08/05/16 84.0 0.05 0.09
HLF 160805C00085000 C 08/05/16 85.0 0.03 0.07
HLF 160805C00090000 C 08/05/16 90.0 0.00 0.49
HLF 160805C00095000 C 08/05/16 95.0 0.00 0.33
HLF 160805C00100000 C 08/05/16 100.0 0.00 0.21
HLF 160805P00030000 P 08/05/16 30.0 0.00 0.12
HLF 160805P00035000 P 08/05/16 35.0 0.00 0.03
HLF 160805P00040000 P 08/05/16 40.0 0.00 0.04
HLF 160805P00045000 P 08/05/16 45.0 0.03 0.05
HLF 160805P00046000 P 08/05/16 46.0 0.00 0.25
HLF 160805P00047000 P 08/05/16 47.0 0.00 0.25
HLF 160805P00048000 P 08/05/16 48.0 0.00 0.24
HLF 160805P00049000 P 08/05/16 49.0 0.09 0.13
HLF 160805P00050000 P 08/05/16 50.0 0.11 0.15
HLF 160805P00051000 P 08/05/16 51.0 0.14 0.19
HLF 160805P00052000 P 08/05/16 52.0 0.18 0.23
HLF 160805P00052500 P 08/05/16 52.5 0.16 0.35
HLF 160805P00053000 P 08/05/16 53.0 0.23 0.28
HLF 160805P00053500 P 08/05/16 53.5 0.19 0.38
HLF 160805P00054000 P 08/05/16 54.0 0.28 0.34
HLF 160805P00054500 P 08/05/16 54.5 0.28 0.42
HLF 160805P00055000 P 08/05/16 55.0 0.33 0.42
HLF 160805P00055500 P 08/05/16 55.5 0.39 0.49
HLF 160805P00056000 P 08/05/16 56.0 0.45 0.51
HLF 160805P00056500 P 08/05/16 56.5 0.50 0.56
HLF 160805P00057000 P 08/05/16 57.0 0.56 0.65
HLF 160805P00057500 P 08/05/16 57.5 0.62 0.68
HLF 160805P00058000 P 08/05/16 58.0 0.69 0.76
HLF 160805P00058500 P 08/05/16 58.5 0.71 0.88
HLF 160805P00059000 P 08/05/16 59.0 0.84 0.96
HLF 160805P00059500 P 08/05/16 59.5 0.93 1.09
HLF 160805P00060000 P 08/05/16 60.0 1.02 1.13
HLF 160805P00060500 P 08/05/16 60.5 1.12 1.29
HLF 160805P00061000 P 08/05/16 61.0 1.26 1.36
HLF 160805P00061500 P 08/05/16 61.5 1.29 1.48
HLF 160805P00062000 P 08/05/16 62.0 1.47 1.60
HLF 160805P00062500 P 08/05/16 62.5 1.64 1.76
HLF 160805P00063000 P 08/05/16 63.0 1.79 1.92
HLF 160805P00063500 P 08/05/16 63.5 1.99 2.07
HLF 160805P00064000 P 08/05/16 64.0 2.13 2.24
HLF 160805P00064500 P 08/05/16 64.5 2.27 2.47
HLF 160805P00065000 P 08/05/16 65.0 2.51 2.64
HLF 160805P00065500 P 08/05/16 65.5 2.74 2.84
HLF 160805P00066000 P 08/05/16 66.0 2.96 3.05
HLF 160805P00066500 P 08/05/16 66.5 3.20 3.30
HLF 160805P00067000 P 08/05/16 67.0 3.40 3.55
HLF 160805P00067500 P 08/05/16 67.5 3.60 3.80
HLF 160805P00068000 P 08/05/16 68.0 3.90 4.05
HLF 160805P00068500 P 08/05/16 68.5 4.20 4.35
HLF 160805P00069000 P 08/05/16 69.0 4.45 4.65
HLF 160805P00069500 P 08/05/16 69.5 4.80 4.95
HLF 160805P00070000 P 08/05/16 70.0 5.10 5.25
HLF 160805P00070500 P 08/05/16 70.5 5.35 5.60
HLF 160805P00071000 P 08/05/16 71.0 5.70 6.00
HLF 160805P00071500 P 08/05/16 71.5 5.85 6.40
HLF 160805P00072000 P 08/05/16 72.0 6.25 6.75
HLF 160805P00072500 P 08/05/16 72.5 6.60 7.20
HLF 160805P00073000 P 08/05/16 73.0 7.00 7.50
HLF 160805P00073500 P 08/05/16 73.5 7.40 7.85
HLF 160805P00074000 P 08/05/16 74.0 7.80 8.30
HLF 160805P00074500 P 08/05/16 74.5 8.25 8.80
HLF 160805P00075000 P 08/05/16 75.0 8.30 9.60
HLF 160805P00076000 P 08/05/16 76.0 9.50 10.00
HLF 160805P00077000 P 08/05/16 77.0 10.30 10.95
HLF 160805P00078000 P 08/05/16 78.0 10.65 12.25
HLF 160805P00079000 P 08/05/16 79.0 11.55 13.20
HLF 160805P00080000 P 08/05/16 80.0 12.50 14.10
HLF 160805P00081000 P 08/05/16 81.0 13.45 15.05
HLF 160805P00082000 P 08/05/16 82.0 14.35 16.05
HLF 160805P00083000 P 08/05/16 83.0 15.35 16.90
HLF 160805P00084000 P 08/05/16 84.0 16.30 18.10
HLF 160805P00085000 P 08/05/16 85.0 17.25 19.05
HLF 160805P00090000 P 08/05/16 90.0 22.10 24.05
HLF 160805P00095000 P 08/05/16 95.0 27.05 29.00
HLF 160805P00100000 P 08/05/16 100.0 32.05 34.05
HLF 160812C00030000 C 08/12/16 30.0 35.30 38.45
HLF 160812C00035000 C 08/12/16 35.0 29.85 33.65
HLF 160812C00040000 C 08/12/16 40.0 25.70 27.65
HLF 160812C00045000 C 08/12/16 45.0 21.10 23.30
HLF 160812C00048000 C 08/12/16 48.0 18.10 20.10
HLF 160812C00049000 C 08/12/16 49.0 17.20 19.25
HLF 160812C00050000 C 08/12/16 50.0 16.20 18.20
HLF 160812C00050500 C 08/12/16 50.5 15.70 17.70
HLF 160812C00051000 C 08/12/16 51.0 15.20 16.55
HLF 160812C00051500 C 08/12/16 51.5 14.35 16.85
HLF 160812C00052000 C 08/12/16 52.0 13.90 16.30
HLF 160812C00052500 C 08/12/16 52.5 13.70 15.80
HLF 160812C00053000 C 08/12/16 53.0 13.40 14.75
HLF 160812C00053500 C 08/12/16 53.5 12.90 14.20
HLF 160812C00054000 C 08/12/16 54.0 12.05 14.45
HLF 160812C00054500 C 08/12/16 54.5 12.10 13.20
HLF 160812C00055000 C 08/12/16 55.0 11.70 12.75
HLF 160812C00055500 C 08/12/16 55.5 11.35 12.45
HLF 160812C00056000 C 08/12/16 56.0 10.85 12.20
HLF 160812C00056500 C 08/12/16 56.5 10.45 11.50
HLF 160812C00057000 C 08/12/16 57.0 9.90 11.00
HLF 160812C00057500 C 08/12/16 57.5 9.30 10.55
HLF 160812C00058000 C 08/12/16 58.0 9.45 10.00
HLF 160812C00058500 C 08/12/16 58.5 8.75 9.80
HLF 160812C00059000 C 08/12/16 59.0 8.30 9.40
HLF 160812C00059500 C 08/12/16 59.5 8.20 8.80
HLF 160812C00060000 C 08/12/16 60.0 7.80 8.40
HLF 160812C00060500 C 08/12/16 60.5 7.40 8.00
HLF 160812C00061000 C 08/12/16 61.0 7.00 7.45
HLF 160812C00061500 C 08/12/16 61.5 6.35 7.25
HLF 160812C00062000 C 08/12/16 62.0 6.30 6.85
HLF 160812C00062500 C 08/12/16 62.5 5.85 6.45
HLF 160812C00063000 C 08/12/16 63.0 5.40 6.10
HLF 160812C00063500 C 08/12/16 63.5 5.20 5.85
HLF 160812C00064000 C 08/12/16 64.0 5.00 5.45
HLF 160812C00064500 C 08/12/16 64.5 4.80 5.10
HLF 160812C00065000 C 08/12/16 65.0 4.55 4.75
HLF 160812C00065500 C 08/12/16 65.5 4.20 4.50
HLF 160812C00066000 C 08/12/16 66.0 3.90 4.25
HLF 160812C00066500 C 08/12/16 66.5 3.70 3.95
HLF 160812C00067000 C 08/12/16 67.0 3.40 3.70
HLF 160812C00067500 C 08/12/16 67.5 3.15 3.45
HLF 160812C00068000 C 08/12/16 68.0 2.93 3.25
HLF 160812C00068500 C 08/12/16 68.5 2.74 2.98
HLF 160812C00069000 C 08/12/16 69.0 2.52 2.78
HLF 160812C00069500 C 08/12/16 69.5 2.35 2.57
HLF 160812C00070000 C 08/12/16 70.0 2.23 2.36
HLF 160812C00070500 C 08/12/16 70.5 2.01 2.22
HLF 160812C00071000 C 08/12/16 71.0 1.87 2.03
HLF 160812C00072000 C 08/12/16 72.0 1.59 1.71
HLF 160812C00073000 C 08/12/16 73.0 1.28 1.46
HLF 160812C00074000 C 08/12/16 74.0 1.06 1.22
HLF 160812C00075000 C 08/12/16 75.0 0.89 1.02
HLF 160812C00080000 C 08/12/16 80.0 0.24 0.39
HLF 160812C00085000 C 08/12/16 85.0 0.01 0.16
HLF 160812C00090000 C 08/12/16 90.0 0.00 0.66
HLF 160812C00095000 C 08/12/16 95.0 0.00 0.46
HLF 160812C00100000 C 08/12/16 100.0 0.00 0.30
HLF 160812P00030000 P 08/12/16 30.0 0.00 0.13
HLF 160812P00035000 P 08/12/16 35.0 0.00 0.15
HLF 160812P00040000 P 08/12/16 40.0 0.00 0.29
HLF 160812P00045000 P 08/12/16 45.0 0.00 0.24
HLF 160812P00048000 P 08/12/16 48.0 0.00 0.50
HLF 160812P00049000 P 08/12/16 49.0 0.00 0.50
HLF 160812P00050000 P 08/12/16 50.0 0.05 0.53
HLF 160812P00050500 P 08/12/16 50.5 0.06 0.50
HLF 160812P00051000 P 08/12/16 51.0 0.08 0.50
HLF 160812P00051500 P 08/12/16 51.5 0.11 0.53
HLF 160812P00052000 P 08/12/16 52.0 0.16 0.42
HLF 160812P00052500 P 08/12/16 52.5 0.20 0.46
HLF 160812P00053000 P 08/12/16 53.0 0.24 0.44
HLF 160812P00053500 P 08/12/16 53.5 0.25 0.62
HLF 160812P00054000 P 08/12/16 54.0 0.39 0.47
HLF 160812P00054500 P 08/12/16 54.5 0.33 0.72
HLF 160812P00055000 P 08/12/16 55.0 0.43 0.56
HLF 160812P00055500 P 08/12/16 55.5 0.48 0.62
HLF 160812P00056000 P 08/12/16 56.0 0.57 0.66
HLF 160812P00056500 P 08/12/16 56.5 0.55 1.00
HLF 160812P00057000 P 08/12/16 57.0 0.70 0.81
HLF 160812P00057500 P 08/12/16 57.5 0.75 0.91
HLF 160812P00058000 P 08/12/16 58.0 0.84 0.97
HLF 160812P00058500 P 08/12/16 58.5 0.90 1.07
HLF 160812P00059000 P 08/12/16 59.0 1.00 1.15
HLF 160812P00059500 P 08/12/16 59.5 1.13 1.22
HLF 160812P00060000 P 08/12/16 60.0 1.19 1.32
HLF 160812P00060500 P 08/12/16 60.5 1.31 1.44
HLF 160812P00061000 P 08/12/16 61.0 1.47 1.60
HLF 160812P00061500 P 08/12/16 61.5 1.56 1.73
HLF 160812P00062000 P 08/12/16 62.0 1.69 1.83
HLF 160812P00062500 P 08/12/16 62.5 1.86 1.99
HLF 160812P00063000 P 08/12/16 63.0 1.98 2.15
HLF 160812P00063500 P 08/12/16 63.5 2.15 2.32
HLF 160812P00064000 P 08/12/16 64.0 2.37 2.51
HLF 160812P00064500 P 08/12/16 64.5 2.49 2.70
HLF 160812P00065000 P 08/12/16 65.0 2.72 2.90
HLF 160812P00065500 P 08/12/16 65.5 2.98 3.15
HLF 160812P00066000 P 08/12/16 66.0 3.15 3.35
HLF 160812P00066500 P 08/12/16 66.5 3.35 3.60
HLF 160812P00067000 P 08/12/16 67.0 3.60 3.85
HLF 160812P00067500 P 08/12/16 67.5 3.85 4.10
HLF 160812P00068000 P 08/12/16 68.0 4.10 4.40
HLF 160812P00068500 P 08/12/16 68.5 4.35 4.65
HLF 160812P00069000 P 08/12/16 69.0 4.65 4.95
HLF 160812P00069500 P 08/12/16 69.5 4.95 5.25
HLF 160812P00070000 P 08/12/16 70.0 5.25 5.55
HLF 160812P00070500 P 08/12/16 70.5 5.50 6.10
HLF 160812P00071000 P 08/12/16 71.0 5.75 6.40
HLF 160812P00072000 P 08/12/16 72.0 6.55 6.95
HLF 160812P00073000 P 08/12/16 73.0 7.30 7.90
HLF 160812P00074000 P 08/12/16 74.0 8.05 8.65
HLF 160812P00075000 P 08/12/16 75.0 8.60 9.85
HLF 160812P00080000 P 08/12/16 80.0 12.55 14.40
HLF 160812P00085000 P 08/12/16 85.0 17.30 19.15
HLF 160812P00090000 P 08/12/16 90.0 22.10 24.20
HLF 160812P00095000 P 08/12/16 95.0 27.10 29.10
HLF 160812P00100000 P 08/12/16 100.0 32.05 34.10
HLF 160819C00022500 C 08/19/16 22.5 43.50 45.45
HLF 160819C00025000 C 08/19/16 25.0 40.90 42.55
HLF 160819C00027500 C 08/19/16 27.5 38.20 41.10
HLF 160819C00030000 C 08/19/16 30.0 35.95 37.95
HLF 160819C00032500 C 08/19/16 32.5 33.60 35.95
HLF 160819C00035000 C 08/19/16 35.0 30.85 32.95
HLF 160819C00037500 C 08/19/16 37.5 28.55 30.45
HLF 160819C00040000 C 08/19/16 40.0 26.20 28.20
HLF 160819C00041000 C 08/19/16 41.0 25.25 27.00
HLF 160819C00042000 C 08/19/16 42.0 24.25 26.00
HLF 160819C00042500 C 08/19/16 42.5 23.75 25.75
HLF 160819C00043000 C 08/19/16 43.0 23.10 25.00
HLF 160819C00044000 C 08/19/16 44.0 22.00 24.05
HLF 160819C00045000 C 08/19/16 45.0 21.25 23.05
HLF 160819C00046000 C 08/19/16 46.0 20.35 22.05
HLF 160819C00047000 C 08/19/16 47.0 19.35 21.20
HLF 160819C00047500 C 08/19/16 47.5 18.75 20.60
HLF 160819C00048000 C 08/19/16 48.0 18.35 20.15
HLF 160819C00049000 C 08/19/16 49.0 17.45 19.20
HLF 160819C00050000 C 08/19/16 50.0 16.95 17.60
HLF 160819C00050500 C 08/19/16 50.5 15.85 17.75
HLF 160819C00051000 C 08/19/16 51.0 15.45 17.30
HLF 160819C00051500 C 08/19/16 51.5 15.35 16.05
HLF 160819C00052000 C 08/19/16 52.0 14.85 15.55
HLF 160819C00052500 C 08/19/16 52.5 14.15 15.25
HLF 160819C00053000 C 08/19/16 53.0 13.85 14.60
HLF 160819C00053500 C 08/19/16 53.5 13.25 14.15
HLF 160819C00054000 C 08/19/16 54.0 12.85 13.70
HLF 160819C00054500 C 08/19/16 54.5 12.35 13.25
HLF 160819C00055000 C 08/19/16 55.0 12.05 12.75
HLF 160819C00055500 C 08/19/16 55.5 11.60 12.30
HLF 160819C00056000 C 08/19/16 56.0 10.95 11.85
HLF 160819C00056500 C 08/19/16 56.5 10.55 11.45
HLF 160819C00057000 C 08/19/16 57.0 10.50 11.00
HLF 160819C00057500 C 08/19/16 57.5 10.20 10.35
HLF 160819C00058000 C 08/19/16 58.0 9.65 10.15
HLF 160819C00058500 C 08/19/16 58.5 9.25 9.70
HLF 160819C00059000 C 08/19/16 59.0 8.85 9.25
HLF 160819C00059500 C 08/19/16 59.5 8.45 8.90
HLF 160819C00060000 C 08/19/16 60.0 8.20 8.50
HLF 160819C00060500 C 08/19/16 60.5 7.70 8.10
HLF 160819C00061000 C 08/19/16 61.0 7.35 7.75
HLF 160819C00061500 C 08/19/16 61.5 6.95 7.35
HLF 160819C00062000 C 08/19/16 62.0 6.75 6.90
HLF 160819C00062500 C 08/19/16 62.5 6.40 6.60
HLF 160819C00063000 C 08/19/16 63.0 5.95 6.30
HLF 160819C00063500 C 08/19/16 63.5 5.60 5.95
HLF 160819C00064000 C 08/19/16 64.0 5.40 5.60
HLF 160819C00064500 C 08/19/16 64.5 5.00 5.25
HLF 160819C00065000 C 08/19/16 65.0 4.80 4.95
HLF 160819C00065500 C 08/19/16 65.5 4.50 4.65
HLF 160819C00066000 C 08/19/16 66.0 4.20 4.40
HLF 160819C00066500 C 08/19/16 66.5 3.95 4.10
HLF 160819C00067000 C 08/19/16 67.0 3.70 3.85
HLF 160819C00067500 C 08/19/16 67.5 3.45 3.60
HLF 160819C00068000 C 08/19/16 68.0 3.25 3.40
HLF 160819C00068500 C 08/19/16 68.5 3.00 3.15
HLF 160819C00069000 C 08/19/16 69.0 2.82 2.94
HLF 160819C00069500 C 08/19/16 69.5 2.62 2.73
HLF 160819C00070000 C 08/19/16 70.0 2.42 2.54
HLF 160819C00071000 C 08/19/16 71.0 2.08 2.19
HLF 160819C00072000 C 08/19/16 72.0 1.76 1.87
HLF 160819C00072500 C 08/19/16 72.5 1.62 1.72
HLF 160819C00073000 C 08/19/16 73.0 1.46 1.60
HLF 160819C00074000 C 08/19/16 74.0 1.25 1.35
HLF 160819C00075000 C 08/19/16 75.0 1.05 1.13
HLF 160819C00076000 C 08/19/16 76.0 0.87 0.94
HLF 160819C00077000 C 08/19/16 77.0 0.72 0.78
HLF 160819C00078000 C 08/19/16 78.0 0.58 0.65
HLF 160819C00079000 C 08/19/16 79.0 0.48 0.54
HLF 160819C00080000 C 08/19/16 80.0 0.39 0.44
HLF 160819C00085000 C 08/19/16 85.0 0.13 0.16
HLF 160819C00090000 C 08/19/16 90.0 0.06 0.07
HLF 160819C00095000 C 08/19/16 95.0 0.00 0.17
HLF 160819P00022500 P 08/19/16 22.5 0.01 0.02
HLF 160819P00025000 P 08/19/16 25.0 0.00 0.02
HLF 160819P00027500 P 08/19/16 27.5 0.00 0.03
HLF 160819P00030000 P 08/19/16 30.0 0.00 0.04
HLF 160819P00032500 P 08/19/16 32.5 0.00 0.07
HLF 160819P00035000 P 08/19/16 35.0 0.00 0.16
HLF 160819P00037500 P 08/19/16 37.5 0.05 0.17
HLF 160819P00040000 P 08/19/16 40.0 0.05 0.18
HLF 160819P00041000 P 08/19/16 41.0 0.06 0.10
HLF 160819P00042000 P 08/19/16 42.0 0.07 0.12
HLF 160819P00042500 P 08/19/16 42.5 0.08 0.12
HLF 160819P00043000 P 08/19/16 43.0 0.06 0.13
HLF 160819P00044000 P 08/19/16 44.0 0.09 0.14
HLF 160819P00045000 P 08/19/16 45.0 0.11 0.15
HLF 160819P00046000 P 08/19/16 46.0 0.13 0.17
HLF 160819P00047000 P 08/19/16 47.0 0.15 0.20
HLF 160819P00047500 P 08/19/16 47.5 0.15 0.23
HLF 160819P00048000 P 08/19/16 48.0 0.16 0.23
HLF 160819P00049000 P 08/19/16 49.0 0.19 0.26
HLF 160819P00050000 P 08/19/16 50.0 0.25 0.30
HLF 160819P00050500 P 08/19/16 50.5 0.27 0.32
HLF 160819P00051000 P 08/19/16 51.0 0.30 0.34
HLF 160819P00051500 P 08/19/16 51.5 0.32 0.37
HLF 160819P00052000 P 08/19/16 52.0 0.35 0.40
HLF 160819P00052500 P 08/19/16 52.5 0.41 0.43
HLF 160819P00053000 P 08/19/16 53.0 0.43 0.47
HLF 160819P00053500 P 08/19/16 53.5 0.47 0.51
HLF 160819P00054000 P 08/19/16 54.0 0.50 0.56
HLF 160819P00054500 P 08/19/16 54.5 0.56 0.60
HLF 160819P00055000 P 08/19/16 55.0 0.62 0.66
HLF 160819P00055500 P 08/19/16 55.5 0.66 0.71
HLF 160819P00056000 P 08/19/16 56.0 0.71 0.80
HLF 160819P00056500 P 08/19/16 56.5 0.77 0.88
HLF 160819P00057000 P 08/19/16 57.0 0.84 0.92
HLF 160819P00057500 P 08/19/16 57.5 0.94 0.99
HLF 160819P00058000 P 08/19/16 58.0 1.02 1.12
HLF 160819P00058500 P 08/19/16 58.5 1.09 1.17
HLF 160819P00059000 P 08/19/16 59.0 1.20 1.26
HLF 160819P00059500 P 08/19/16 59.5 1.30 1.36
HLF 160819P00060000 P 08/19/16 60.0 1.43 1.47
HLF 160819P00060500 P 08/19/16 60.5 1.53 1.59
HLF 160819P00061000 P 08/19/16 61.0 1.64 1.72
HLF 160819P00061500 P 08/19/16 61.5 1.75 1.89
HLF 160819P00062000 P 08/19/16 62.0 1.94 2.00
HLF 160819P00062500 P 08/19/16 62.5 2.10 2.16
HLF 160819P00063000 P 08/19/16 63.0 2.25 2.32
HLF 160819P00063500 P 08/19/16 63.5 2.40 2.49
HLF 160819P00064000 P 08/19/16 64.0 2.59 2.68
HLF 160819P00064500 P 08/19/16 64.5 2.79 2.88
HLF 160819P00065000 P 08/19/16 65.0 2.99 3.05
HLF 160819P00065500 P 08/19/16 65.5 3.15 3.30
HLF 160819P00066000 P 08/19/16 66.0 3.35 3.50
HLF 160819P00066500 P 08/19/16 66.5 3.60 3.75
HLF 160819P00067000 P 08/19/16 67.0 3.85 4.00
HLF 160819P00067500 P 08/19/16 67.5 4.10 4.25
HLF 160819P00068000 P 08/19/16 68.0 4.35 4.50
HLF 160819P00068500 P 08/19/16 68.5 4.65 4.80
HLF 160819P00069000 P 08/19/16 69.0 4.95 5.10
HLF 160819P00069500 P 08/19/16 69.5 5.25 5.45
HLF 160819P00070000 P 08/19/16 70.0 5.55 5.70
HLF 160819P00071000 P 08/19/16 71.0 6.15 6.50
HLF 160819P00072000 P 08/19/16 72.0 6.85 7.05
HLF 160819P00072500 P 08/19/16 72.5 7.20 7.45
HLF 160819P00073000 P 08/19/16 73.0 7.50 7.80
HLF 160819P00074000 P 08/19/16 74.0 8.25 8.75
HLF 160819P00075000 P 08/19/16 75.0 9.05 9.35
HLF 160819P00076000 P 08/19/16 76.0 9.80 10.40
HLF 160819P00077000 P 08/19/16 77.0 10.65 11.25
HLF 160819P00078000 P 08/19/16 78.0 11.50 11.95
HLF 160819P00079000 P 08/19/16 79.0 11.80 13.10
HLF 160819P00080000 P 08/19/16 80.0 12.75 14.25
HLF 160819P00085000 P 08/19/16 85.0 17.35 19.05
HLF 160819P00090000 P 08/19/16 90.0 22.00 24.00
HLF 160819P00095000 P 08/19/16 95.0 26.90 29.05
HLF 160826C00035000 C 08/26/16 35.0 31.05 33.30
HLF 160826C00040000 C 08/26/16 40.0 26.05 28.00
HLF 160826C00045000 C 08/26/16 45.0 21.15 23.10
HLF 160826C00048000 C 08/26/16 48.0 18.10 20.30
HLF 160826C00049000 C 08/26/16 49.0 17.20 19.40
HLF 160826C00050000 C 08/26/16 50.0 16.40 18.40
HLF 160826C00051000 C 08/26/16 51.0 15.40 17.50
HLF 160826C00052000 C 08/26/16 52.0 14.40 16.45
HLF 160826C00052500 C 08/26/16 52.5 14.15 16.00
HLF 160826C00053000 C 08/26/16 53.0 13.50 15.55
HLF 160826C00053500 C 08/26/16 53.5 13.35 15.05
HLF 160826C00054000 C 08/26/16 54.0 12.60 14.60
HLF 160826C00054500 C 08/26/16 54.5 12.45 14.20
HLF 160826C00055000 C 08/26/16 55.0 11.70 13.75
HLF 160826C00055500 C 08/26/16 55.5 11.55 13.30
HLF 160826C00056000 C 08/26/16 56.0 11.20 12.85
HLF 160826C00056500 C 08/26/16 56.5 10.75 12.45
HLF 160826C00057000 C 08/26/16 57.0 10.35 12.00
HLF 160826C00057500 C 08/26/16 57.5 9.90 11.60
HLF 160826C00058000 C 08/26/16 58.0 9.60 11.10
HLF 160826C00058500 C 08/26/16 58.5 9.05 10.65
HLF 160826C00059000 C 08/26/16 59.0 8.75 10.25
HLF 160826C00059500 C 08/26/16 59.5 8.55 9.65
HLF 160826C00060000 C 08/26/16 60.0 7.85 9.45
HLF 160826C00060500 C 08/26/16 60.5 7.80 8.60
HLF 160826C00061000 C 08/26/16 61.0 7.25 8.70
HLF 160826C00061500 C 08/26/16 61.5 6.95 8.35
HLF 160826C00062000 C 08/26/16 62.0 6.65 7.95
HLF 160826C00062500 C 08/26/16 62.5 6.30 7.65
HLF 160826C00063000 C 08/26/16 63.0 5.95 7.10
HLF 160826C00063500 C 08/26/16 63.5 5.70 6.55
HLF 160826C00064000 C 08/26/16 64.0 5.35 6.25
HLF 160826C00064500 C 08/26/16 64.5 5.00 6.15
HLF 160826C00065000 C 08/26/16 65.0 5.00 5.35
HLF 160826C00065500 C 08/26/16 65.5 4.70 5.05
HLF 160826C00066000 C 08/26/16 66.0 4.40 4.80
HLF 160826C00066500 C 08/26/16 66.5 4.15 4.50
HLF 160826C00067000 C 08/26/16 67.0 3.85 4.25
HLF 160826C00067500 C 08/26/16 67.5 3.60 4.00
HLF 160826C00068000 C 08/26/16 68.0 3.35 3.75
HLF 160826C00068500 C 08/26/16 68.5 3.15 3.55
HLF 160826C00069000 C 08/26/16 69.0 3.00 3.30
HLF 160826C00069500 C 08/26/16 69.5 2.80 3.05
HLF 160826C00070000 C 08/26/16 70.0 2.64 2.87
HLF 160826C00070500 C 08/26/16 70.5 2.44 2.67
HLF 160826C00071000 C 08/26/16 71.0 2.27 2.48
HLF 160826C00072000 C 08/26/16 72.0 1.97 2.17
HLF 160826C00073000 C 08/26/16 73.0 1.69 1.87
HLF 160826C00074000 C 08/26/16 74.0 1.44 1.64
HLF 160826C00075000 C 08/26/16 75.0 1.23 1.40
HLF 160826C00080000 C 08/26/16 80.0 0.48 0.70
HLF 160826C00085000 C 08/26/16 85.0 0.09 0.49
HLF 160826C00090000 C 08/26/16 90.0 0.00 0.50
HLF 160826C00095000 C 08/26/16 95.0 0.00 0.64
HLF 160826C00100000 C 08/26/16 100.0 0.00 0.51
HLF 160826P00035000 P 08/26/16 35.0 0.00 0.40
HLF 160826P00040000 P 08/26/16 40.0 0.00 0.35
HLF 160826P00045000 P 08/26/16 45.0 0.01 0.50
HLF 160826P00048000 P 08/26/16 48.0 0.12 0.61
HLF 160826P00049000 P 08/26/16 49.0 0.17 0.60
HLF 160826P00050000 P 08/26/16 50.0 0.23 0.68
HLF 160826P00051000 P 08/26/16 51.0 0.29 0.73
HLF 160826P00052000 P 08/26/16 52.0 0.37 0.83
HLF 160826P00052500 P 08/26/16 52.5 0.51 0.62
HLF 160826P00053000 P 08/26/16 53.0 0.46 0.78
HLF 160826P00053500 P 08/26/16 53.5 0.51 0.95
HLF 160826P00054000 P 08/26/16 54.0 0.55 0.77
HLF 160826P00054500 P 08/26/16 54.5 0.66 0.82
HLF 160826P00055000 P 08/26/16 55.0 0.68 0.88
HLF 160826P00055500 P 08/26/16 55.5 0.81 0.94
HLF 160826P00056000 P 08/26/16 56.0 0.84 1.00
HLF 160826P00056500 P 08/26/16 56.5 0.89 1.28
HLF 160826P00057000 P 08/26/16 57.0 1.03 1.16
HLF 160826P00057500 P 08/26/16 57.5 1.05 1.41
HLF 160826P00058000 P 08/26/16 58.0 1.14 1.49
HLF 160826P00058500 P 08/26/16 58.5 1.33 1.42
HLF 160826P00059000 P 08/26/16 59.0 1.39 1.54
HLF 160826P00059500 P 08/26/16 59.5 1.51 1.63
HLF 160826P00060000 P 08/26/16 60.0 1.62 1.75
HLF 160826P00060500 P 08/26/16 60.5 1.75 1.87
HLF 160826P00061000 P 08/26/16 61.0 1.87 2.01
HLF 160826P00061500 P 08/26/16 61.5 2.01 2.15
HLF 160826P00062000 P 08/26/16 62.0 2.00 2.55
HLF 160826P00062500 P 08/26/16 62.5 2.30 2.44
HLF 160826P00063000 P 08/26/16 63.0 2.51 2.63
HLF 160826P00063500 P 08/26/16 63.5 2.63 2.82
HLF 160826P00064000 P 08/26/16 64.0 2.83 3.05
HLF 160826P00064500 P 08/26/16 64.5 3.00 3.20
HLF 160826P00065000 P 08/26/16 65.0 3.20 3.40
HLF 160826P00065500 P 08/26/16 65.5 3.40 3.65
HLF 160826P00066000 P 08/26/16 66.0 3.60 3.85
HLF 160826P00066500 P 08/26/16 66.5 3.85 4.10
HLF 160826P00067000 P 08/26/16 67.0 4.10 4.35
HLF 160826P00067500 P 08/26/16 67.5 4.35 4.60
HLF 160826P00068000 P 08/26/16 68.0 4.60 4.90
HLF 160826P00068500 P 08/26/16 68.5 4.85 5.15
HLF 160826P00069000 P 08/26/16 69.0 5.15 5.45
HLF 160826P00069500 P 08/26/16 69.5 5.40 6.10
HLF 160826P00070000 P 08/26/16 70.0 5.75 6.40
HLF 160826P00070500 P 08/26/16 70.5 6.05 6.70
HLF 160826P00071000 P 08/26/16 71.0 6.40 7.00
HLF 160826P00072000 P 08/26/16 72.0 7.05 7.70
HLF 160826P00073000 P 08/26/16 73.0 7.70 8.45
HLF 160826P00074000 P 08/26/16 74.0 8.45 9.30
HLF 160826P00075000 P 08/26/16 75.0 9.20 10.00
HLF 160826P00080000 P 08/26/16 80.0 12.85 14.25
HLF 160826P00085000 P 08/26/16 85.0 17.45 19.00
HLF 160826P00090000 P 08/26/16 90.0 22.10 24.30
HLF 160826P00095000 P 08/26/16 95.0 26.90 30.05
HLF 160826P00100000 P 08/26/16 100.0 31.85 34.30
HLF 160902C00040000 C 09/02/16 40.0 26.15 28.00
HLF 160902C00045000 C 09/02/16 45.0 21.25 23.45
HLF 160902C00048000 C 09/02/16 48.0 17.85 20.25
HLF 160902C00049000 C 09/02/16 49.0 17.70 19.75
HLF 160902C00050000 C 09/02/16 50.0 16.80 18.40
HLF 160902C00052500 C 09/02/16 52.5 14.50 16.10
HLF 160902C00055000 C 09/02/16 55.0 12.30 13.85
HLF 160902C00056000 C 09/02/16 56.0 11.50 12.95
HLF 160902C00057000 C 09/02/16 57.0 10.65 12.10
HLF 160902C00057500 C 09/02/16 57.5 10.25 11.70
HLF 160902C00058000 C 09/02/16 58.0 9.85 11.30
HLF 160902C00058500 C 09/02/16 58.5 9.45 10.65
HLF 160902C00059000 C 09/02/16 59.0 9.05 9.90
HLF 160902C00059500 C 09/02/16 59.5 8.65 9.50
HLF 160902C00060000 C 09/02/16 60.0 8.30 9.00
HLF 160902C00060500 C 09/02/16 60.5 7.90 9.25
HLF 160902C00061000 C 09/02/16 61.0 7.55 8.75
HLF 160902C00061500 C 09/02/16 61.5 7.20 8.40
HLF 160902C00062000 C 09/02/16 62.0 6.85 8.05
HLF 160902C00062500 C 09/02/16 62.5 6.50 7.40
HLF 160902C00063000 C 09/02/16 63.0 6.15 7.15
HLF 160902C00063500 C 09/02/16 63.5 5.85 6.75
HLF 160902C00064000 C 09/02/16 64.0 5.80 6.20
HLF 160902C00064500 C 09/02/16 64.5 5.50 5.90
HLF 160902C00065000 C 09/02/16 65.0 5.20 5.60
HLF 160902C00065500 C 09/02/16 65.5 4.90 5.30
HLF 160902C00066000 C 09/02/16 66.0 4.65 5.00
HLF 160902C00066500 C 09/02/16 66.5 4.45 4.75
HLF 160902C00067000 C 09/02/16 67.0 4.15 4.55
HLF 160902C00067500 C 09/02/16 67.5 3.90 4.25
HLF 160902C00068000 C 09/02/16 68.0 3.70 4.05
HLF 160902C00068500 C 09/02/16 68.5 3.50 3.75
HLF 160902C00069000 C 09/02/16 69.0 3.30 3.60
HLF 160902C00069500 C 09/02/16 69.5 3.00 3.40
HLF 160902C00070000 C 09/02/16 70.0 2.91 3.20
HLF 160902C00070500 C 09/02/16 70.5 2.73 3.05
HLF 160902C00071000 C 09/02/16 71.0 2.56 2.81
HLF 160902C00071500 C 09/02/16 71.5 2.39 2.66
HLF 160902C00072000 C 09/02/16 72.0 2.21 2.45
HLF 160902C00073000 C 09/02/16 73.0 1.93 2.13
HLF 160902C00074000 C 09/02/16 74.0 1.68 1.82
HLF 160902C00075000 C 09/02/16 75.0 1.44 1.67
HLF 160902C00080000 C 09/02/16 80.0 0.62 0.80
HLF 160902C00085000 C 09/02/16 85.0 0.18 0.63
HLF 160902C00090000 C 09/02/16 90.0 0.00 0.50
HLF 160902C00095000 C 09/02/16 95.0 0.00 0.50
HLF 160902C00100000 C 09/02/16 100.0 0.00 0.57
HLF 160902P00040000 P 09/02/16 40.0 0.00 0.35
HLF 160902P00045000 P 09/02/16 45.0 0.06 0.56
HLF 160902P00048000 P 09/02/16 48.0 0.12 0.98
HLF 160902P00049000 P 09/02/16 49.0 0.17 2.18
HLF 160902P00050000 P 09/02/16 50.0 0.33 0.79
HLF 160902P00052500 P 09/02/16 52.5 0.50 2.15
HLF 160902P00055000 P 09/02/16 55.0 0.81 1.03
HLF 160902P00056000 P 09/02/16 56.0 1.01 1.14
HLF 160902P00057000 P 09/02/16 57.0 1.11 1.31
HLF 160902P00057500 P 09/02/16 57.5 1.22 1.39
HLF 160902P00058000 P 09/02/16 58.0 1.32 1.50
HLF 160902P00058500 P 09/02/16 58.5 1.45 1.60
HLF 160902P00059000 P 09/02/16 59.0 1.52 1.71
HLF 160902P00059500 P 09/02/16 59.5 1.67 1.81
HLF 160902P00060000 P 09/02/16 60.0 1.77 1.95
HLF 160902P00060500 P 09/02/16 60.5 1.91 2.07
HLF 160902P00061000 P 09/02/16 61.0 2.05 2.22
HLF 160902P00061500 P 09/02/16 61.5 2.20 2.37
HLF 160902P00062000 P 09/02/16 62.0 2.34 2.54
HLF 160902P00062500 P 09/02/16 62.5 2.50 2.70
HLF 160902P00063000 P 09/02/16 63.0 2.67 2.86
HLF 160902P00063500 P 09/02/16 63.5 2.82 3.10
HLF 160902P00064000 P 09/02/16 64.0 3.00 3.25
HLF 160902P00064500 P 09/02/16 64.5 3.20 3.45
HLF 160902P00065000 P 09/02/16 65.0 3.40 3.65
HLF 160902P00065500 P 09/02/16 65.5 3.60 3.90
HLF 160902P00066000 P 09/02/16 66.0 3.85 4.15
HLF 160902P00066500 P 09/02/16 66.5 4.05 4.35
HLF 160902P00067000 P 09/02/16 67.0 4.30 4.65
HLF 160902P00067500 P 09/02/16 67.5 4.55 4.90
HLF 160902P00068000 P 09/02/16 68.0 4.85 5.15
HLF 160902P00068500 P 09/02/16 68.5 5.10 5.45
HLF 160902P00069000 P 09/02/16 69.0 5.40 5.75
HLF 160902P00069500 P 09/02/16 69.5 5.70 6.40
HLF 160902P00070000 P 09/02/16 70.0 5.85 6.65
HLF 160902P00070500 P 09/02/16 70.5 6.15 6.90
HLF 160902P00071000 P 09/02/16 71.0 6.50 7.20
HLF 160902P00071500 P 09/02/16 71.5 6.80 7.60
HLF 160902P00072000 P 09/02/16 72.0 7.30 7.65
HLF 160902P00073000 P 09/02/16 73.0 7.90 8.80
HLF 160902P00074000 P 09/02/16 74.0 8.60 9.35
HLF 160902P00075000 P 09/02/16 75.0 9.40 10.20
HLF 160902P00080000 P 09/02/16 80.0 12.95 14.45
HLF 160902P00085000 P 09/02/16 85.0 17.55 19.00
HLF 160902P00090000 P 09/02/16 90.0 22.15 24.45
HLF 160902P00095000 P 09/02/16 95.0 27.15 29.20
HLF 160902P00100000 P 09/02/16 100.0 32.10 34.30
HLF 160909C00048000 C 09/09/16 48.0 17.30 20.75
HLF 160909C00049000 C 09/09/16 49.0 16.35 19.85
HLF 160909C00050000 C 09/09/16 50.0 15.55 19.00
HLF 160909C00052500 C 09/09/16 52.5 13.20 16.70
HLF 160909C00055000 C 09/09/16 55.0 11.05 14.60
HLF 160909C00057500 C 09/09/16 57.5 9.00 12.60
HLF 160909C00058500 C 09/09/16 58.5 9.55 10.95
HLF 160909C00059000 C 09/09/16 59.0 9.20 10.55
HLF 160909C00059500 C 09/09/16 59.5 8.80 10.20
HLF 160909C00060000 C 09/09/16 60.0 8.45 9.15
HLF 160909C00060500 C 09/09/16 60.5 8.00 9.45
HLF 160909C00061000 C 09/09/16 61.0 7.75 9.10
HLF 160909C00061500 C 09/09/16 61.5 7.40 8.75
HLF 160909C00062000 C 09/09/16 62.0 7.05 7.80
HLF 160909C00062500 C 09/09/16 62.5 6.65 7.40
HLF 160909C00063000 C 09/09/16 63.0 6.40 7.70
HLF 160909C00063500 C 09/09/16 63.5 6.00 7.40
HLF 160909C00064000 C 09/09/16 64.0 6.00 6.40
HLF 160909C00064500 C 09/09/16 64.5 5.70 6.10
HLF 160909C00065000 C 09/09/16 65.0 5.45 5.85
HLF 160909C00065500 C 09/09/16 65.5 5.15 5.55
HLF 160909C00066000 C 09/09/16 66.0 4.90 5.30
HLF 160909C00066500 C 09/09/16 66.5 4.65 5.00
HLF 160909C00067000 C 09/09/16 67.0 4.40 4.75
HLF 160909C00067500 C 09/09/16 67.5 4.15 4.50
HLF 160909C00068000 C 09/09/16 68.0 3.90 4.25
HLF 160909C00068500 C 09/09/16 68.5 3.65 4.05
HLF 160909C00069000 C 09/09/16 69.0 3.50 3.85
HLF 160909C00069500 C 09/09/16 69.5 3.30 3.60
HLF 160909C00070000 C 09/09/16 70.0 3.05 3.45
HLF 160909C00070500 C 09/09/16 70.5 2.93 3.25
HLF 160909C00071000 C 09/09/16 71.0 2.76 3.05
HLF 160909C00071500 C 09/09/16 71.5 2.55 2.84
HLF 160909C00072000 C 09/09/16 72.0 2.39 2.68
HLF 160909C00072500 C 09/09/16 72.5 2.28 2.52
HLF 160909C00073000 C 09/09/16 73.0 2.10 2.37
HLF 160909C00073500 C 09/09/16 73.5 1.98 2.22
HLF 160909C00074000 C 09/09/16 74.0 1.85 2.08
HLF 160909C00074500 C 09/09/16 74.5 1.72 1.95
HLF 160909C00075000 C 09/09/16 75.0 1.61 1.89
HLF 160909C00080000 C 09/09/16 80.0 0.00 2.65
HLF 160909C00085000 C 09/09/16 85.0 0.00 1.97
HLF 160909C00090000 C 09/09/16 90.0 0.00 1.36
HLF 160909C00095000 C 09/09/16 95.0 0.00 0.94
HLF 160909C00100000 C 09/09/16 100.0 0.00 0.77
HLF 160909P00048000 P 09/09/16 48.0 0.00 2.33
HLF 160909P00049000 P 09/09/16 49.0 0.00 2.48
HLF 160909P00050000 P 09/09/16 50.0 0.00 2.53
HLF 160909P00052500 P 09/09/16 52.5 0.00 2.56
HLF 160909P00055000 P 09/09/16 55.0 0.00 3.25
HLF 160909P00057500 P 09/09/16 57.5 1.12 3.60
HLF 160909P00058500 P 09/09/16 58.5 1.60 1.86
HLF 160909P00059000 P 09/09/16 59.0 1.72 1.97
HLF 160909P00059500 P 09/09/16 59.5 1.84 2.09
HLF 160909P00060000 P 09/09/16 60.0 1.95 2.23
HLF 160909P00060500 P 09/09/16 60.5 2.13 2.36
HLF 160909P00061000 P 09/09/16 61.0 2.20 2.51
HLF 160909P00061500 P 09/09/16 61.5 2.35 2.67
HLF 160909P00062000 P 09/09/16 62.0 2.53 2.73
HLF 160909P00062500 P 09/09/16 62.5 2.72 3.05
HLF 160909P00063000 P 09/09/16 63.0 2.89 3.20
HLF 160909P00063500 P 09/09/16 63.5 3.00 3.40
HLF 160909P00064000 P 09/09/16 64.0 3.20 3.55
HLF 160909P00064500 P 09/09/16 64.5 3.40 3.80
HLF 160909P00065000 P 09/09/16 65.0 3.60 3.95
HLF 160909P00065500 P 09/09/16 65.5 3.85 4.20
HLF 160909P00066000 P 09/09/16 66.0 4.05 4.40
HLF 160909P00066500 P 09/09/16 66.5 4.30 4.65
HLF 160909P00067000 P 09/09/16 67.0 4.55 4.90
HLF 160909P00067500 P 09/09/16 67.5 4.80 5.15
HLF 160909P00068000 P 09/09/16 68.0 5.05 5.45
HLF 160909P00068500 P 09/09/16 68.5 5.30 5.70
HLF 160909P00069000 P 09/09/16 69.0 5.60 6.00
HLF 160909P00069500 P 09/09/16 69.5 5.85 6.55
HLF 160909P00070000 P 09/09/16 70.0 6.15 6.85
HLF 160909P00070500 P 09/09/16 70.5 6.25 7.25
HLF 160909P00071000 P 09/09/16 71.0 6.60 7.55
HLF 160909P00071500 P 09/09/16 71.5 6.80 7.90
HLF 160909P00072000 P 09/09/16 72.0 7.30 8.25
HLF 160909P00072500 P 09/09/16 72.5 7.50 8.60
HLF 160909P00073000 P 09/09/16 73.0 8.05 8.95
HLF 160909P00073500 P 09/09/16 73.5 8.40 9.30
HLF 160909P00074000 P 09/09/16 74.0 8.55 9.70
HLF 160909P00074500 P 09/09/16 74.5 8.90 10.05
HLF 160909P00075000 P 09/09/16 75.0 7.70 11.70
HLF 160909P00080000 P 09/09/16 80.0 12.30 15.85
HLF 160909P00085000 P 09/09/16 85.0 16.75 20.60
HLF 160909P00090000 P 09/09/16 90.0 21.55 25.35
HLF 160909P00095000 P 09/09/16 95.0 26.45 30.45
HLF 160909P00100000 P 09/09/16 100.0 31.35 35.35
HLF 160916C00030000 C 09/16/16 30.0 36.00 38.60
HLF 160916C00032500 C 09/16/16 32.5 33.50 35.45
HLF 160916C00035000 C 09/16/16 35.0 31.10 32.95
HLF 160916C00037500 C 09/16/16 37.5 28.60 30.50
HLF 160916C00040000 C 09/16/16 40.0 26.25 28.05
HLF 160916C00042500 C 09/16/16 42.5 23.95 25.60
HLF 160916C00045000 C 09/16/16 45.0 21.35 23.20
HLF 160916C00047500 C 09/16/16 47.5 19.05 20.85
HLF 160916C00050000 C 09/16/16 50.0 16.85 18.65
HLF 160916C00055000 C 09/16/16 55.0 12.55 14.05
HLF 160916C00057500 C 09/16/16 57.5 10.50 11.95
HLF 160916C00060000 C 09/16/16 60.0 8.60 9.15
HLF 160916C00062500 C 09/16/16 62.5 7.25 7.45
HLF 160916C00065000 C 09/16/16 65.0 5.75 5.85
HLF 160916C00067500 C 09/16/16 67.5 4.40 4.55
HLF 160916C00070000 C 09/16/16 70.0 3.30 3.55
HLF 160916C00072500 C 09/16/16 72.5 2.47 2.59
HLF 160916C00075000 C 09/16/16 75.0 1.80 1.90
HLF 160916C00080000 C 09/16/16 80.0 0.90 0.97
HLF 160916C00085000 C 09/16/16 85.0 0.41 0.48
HLF 160916C00090000 C 09/16/16 90.0 0.17 0.24
HLF 160916C00095000 C 09/16/16 95.0 0.07 0.12
HLF 160916P00030000 P 09/16/16 30.0 0.00 0.48
HLF 160916P00032500 P 09/16/16 32.5 0.00 0.50
HLF 160916P00035000 P 09/16/16 35.0 0.00 0.26
HLF 160916P00037500 P 09/16/16 37.5 0.10 0.15
HLF 160916P00040000 P 09/16/16 40.0 0.13 0.20
HLF 160916P00042500 P 09/16/16 42.5 0.18 0.29
HLF 160916P00045000 P 09/16/16 45.0 0.27 0.38
HLF 160916P00047500 P 09/16/16 47.5 0.43 0.50
HLF 160916P00050000 P 09/16/16 50.0 0.61 0.67
HLF 160916P00055000 P 09/16/16 55.0 1.18 1.25
HLF 160916P00057500 P 09/16/16 57.5 1.63 1.70
HLF 160916P00060000 P 09/16/16 60.0 2.21 2.28
HLF 160916P00062500 P 09/16/16 62.5 2.97 3.05
HLF 160916P00065000 P 09/16/16 65.0 3.90 4.05
HLF 160916P00067500 P 09/16/16 67.5 5.10 5.25
HLF 160916P00070000 P 09/16/16 70.0 6.50 6.65
HLF 160916P00072500 P 09/16/16 72.5 8.05 8.25
HLF 160916P00075000 P 09/16/16 75.0 9.70 10.60
HLF 160916P00080000 P 09/16/16 80.0 13.25 14.65
HLF 160916P00085000 P 09/16/16 85.0 17.65 19.15
HLF 160916P00090000 P 09/16/16 90.0 22.20 24.25
HLF 160916P00095000 P 09/16/16 95.0 27.05 29.05
HLF 161118C00027500 C 11/18/16 27.5 38.20 40.85
HLF 161118C00030000 C 11/18/16 30.0 35.80 39.00
HLF 161118C00032500 C 11/18/16 32.5 33.40 35.90
HLF 161118C00035000 C 11/18/16 35.0 30.95 33.50
HLF 161118C00037500 C 11/18/16 37.5 29.25 31.15
HLF 161118C00040000 C 11/18/16 40.0 26.75 28.85
HLF 161118C00042500 C 11/18/16 42.5 24.55 26.60
HLF 161118C00045000 C 11/18/16 45.0 22.55 24.40
HLF 161118C00047500 C 11/18/16 47.5 20.35 22.15
HLF 161118C00050000 C 11/18/16 50.0 18.35 19.90
HLF 161118C00052500 C 11/18/16 52.5 16.35 17.95
HLF 161118C00055000 C 11/18/16 55.0 14.85 15.40
HLF 161118C00057500 C 11/18/16 57.5 12.80 14.15
HLF 161118C00060000 C 11/18/16 60.0 11.65 12.00
HLF 161118C00062500 C 11/18/16 62.5 10.00 10.45
HLF 161118C00065000 C 11/18/16 65.0 8.80 9.05
HLF 161118C00067500 C 11/18/16 67.5 7.60 7.80
HLF 161118C00070000 C 11/18/16 70.0 6.50 6.65
HLF 161118C00072500 C 11/18/16 72.5 5.55 5.70
HLF 161118C00075000 C 11/18/16 75.0 4.65 4.85
HLF 161118C00080000 C 11/18/16 80.0 3.30 3.40
HLF 161118C00085000 C 11/18/16 85.0 2.25 2.37
HLF 161118C00090000 C 11/18/16 90.0 1.51 1.64
HLF 161118C00095000 C 11/18/16 95.0 1.00 1.14
HLF 161118P00027500 P 11/18/16 27.5 0.31 0.39
HLF 161118P00030000 P 11/18/16 30.0 0.37 0.46
HLF 161118P00032500 P 11/18/16 32.5 0.46 0.55
HLF 161118P00035000 P 11/18/16 35.0 0.58 0.65
HLF 161118P00037500 P 11/18/16 37.5 0.69 0.80
HLF 161118P00040000 P 11/18/16 40.0 0.86 0.98
HLF 161118P00042500 P 11/18/16 42.5 1.11 1.20
HLF 161118P00045000 P 11/18/16 45.0 1.39 1.47
HLF 161118P00047500 P 11/18/16 47.5 1.72 1.84
HLF 161118P00050000 P 11/18/16 50.0 2.17 2.25
HLF 161118P00052500 P 11/18/16 52.5 2.70 2.83
HLF 161118P00055000 P 11/18/16 55.0 3.35 3.45
HLF 161118P00057500 P 11/18/16 57.5 4.05 4.25
HLF 161118P00060000 P 11/18/16 60.0 4.95 5.10
HLF 161118P00062500 P 11/18/16 62.5 5.90 6.05
HLF 161118P00065000 P 11/18/16 65.0 7.05 7.25
HLF 161118P00067500 P 11/18/16 67.5 8.25 8.50
HLF 161118P00070000 P 11/18/16 70.0 9.60 9.90
HLF 161118P00072500 P 11/18/16 72.5 11.10 11.55
HLF 161118P00075000 P 11/18/16 75.0 12.30 13.50
HLF 161118P00080000 P 11/18/16 80.0 16.30 17.15
HLF 161118P00085000 P 11/18/16 85.0 19.45 21.05
HLF 161118P00090000 P 11/18/16 90.0 23.60 25.35
HLF 161118P00095000 P 11/18/16 95.0 28.10 29.80
HLF 170120C00015000 C 01/20/17 15.0 50.95 53.60
HLF 170120C00017500 C 01/20/17 17.5 48.50 50.75
HLF 170120C00020000 C 01/20/17 20.0 46.05 48.25
HLF 170120C00022500 C 01/20/17 22.5 43.55 45.85
HLF 170120C00025000 C 01/20/17 25.0 40.85 43.40
HLF 170120C00027500 C 01/20/17 27.5 38.75 41.00
HLF 170120C00030000 C 01/20/17 30.0 36.40 38.60
HLF 170120C00032500 C 01/20/17 32.5 33.50 36.25
HLF 170120C00035000 C 01/20/17 35.0 31.40 33.90
HLF 170120C00037500 C 01/20/17 37.5 29.40 31.60
HLF 170120C00040000 C 01/20/17 40.0 27.20 29.30
HLF 170120C00042500 C 01/20/17 42.5 25.15 27.15
HLF 170120C00045000 C 01/20/17 45.0 23.10 24.95
HLF 170120C00047500 C 01/20/17 47.5 21.05 22.85
HLF 170120C00050000 C 01/20/17 50.0 19.05 20.70
HLF 170120C00052500 C 01/20/17 52.5 17.40 18.00
HLF 170120C00055000 C 01/20/17 55.0 15.60 16.15
HLF 170120C00057500 C 01/20/17 57.5 13.90 14.55
HLF 170120C00060000 C 01/20/17 60.0 12.30 12.85
HLF 170120C00062500 C 01/20/17 62.5 10.85 11.50
HLF 170120C00065000 C 01/20/17 65.0 9.60 10.10
HLF 170120C00067500 C 01/20/17 67.5 8.30 8.85
HLF 170120C00070000 C 01/20/17 70.0 7.25 8.00
HLF 170120C00072500 C 01/20/17 72.5 6.35 6.70
HLF 170120C00075000 C 01/20/17 75.0 5.40 6.05
HLF 170120C00080000 C 01/20/17 80.0 4.00 4.35
HLF 170120C00085000 C 01/20/17 85.0 2.74 3.30
HLF 170120C00090000 C 01/20/17 90.0 1.96 2.25
HLF 170120C00095000 C 01/20/17 95.0 1.35 1.79
HLF 170120C00100000 C 01/20/17 100.0 0.74 2.80
HLF 170120C00105000 C 01/20/17 105.0 0.52 0.99
HLF 170120P00015000 P 01/20/17 15.0 0.10 0.20
HLF 170120P00017500 P 01/20/17 17.5 0.05 0.50
HLF 170120P00020000 P 01/20/17 20.0 0.00 0.50
HLF 170120P00022500 P 01/20/17 22.5 0.05 0.55
HLF 170120P00025000 P 01/20/17 25.0 0.20 0.50
HLF 170120P00027500 P 01/20/17 27.5 0.24 0.64
HLF 170120P00030000 P 01/20/17 30.0 0.50 0.66
HLF 170120P00032500 P 01/20/17 32.5 0.49 0.99
HLF 170120P00035000 P 01/20/17 35.0 0.80 1.16
HLF 170120P00037500 P 01/20/17 37.5 0.96 1.15
HLF 170120P00040000 P 01/20/17 40.0 1.30 1.59
HLF 170120P00042500 P 01/20/17 42.5 1.49 1.88
HLF 170120P00045000 P 01/20/17 45.0 1.87 2.21
HLF 170120P00047500 P 01/20/17 47.5 2.13 2.81
HLF 170120P00050000 P 01/20/17 50.0 2.63 3.35
HLF 170120P00052500 P 01/20/17 52.5 3.45 3.85
HLF 170120P00055000 P 01/20/17 55.0 4.20 4.55
HLF 170120P00057500 P 01/20/17 57.5 5.05 5.45
HLF 170120P00060000 P 01/20/17 60.0 5.90 6.20
HLF 170120P00062500 P 01/20/17 62.5 6.95 7.40
HLF 170120P00065000 P 01/20/17 65.0 8.05 8.50
HLF 170120P00067500 P 01/20/17 67.5 9.25 9.70
HLF 170120P00070000 P 01/20/17 70.0 10.70 11.15
HLF 170120P00072500 P 01/20/17 72.5 12.15 12.65
HLF 170120P00075000 P 01/20/17 75.0 13.80 14.35
HLF 170120P00080000 P 01/20/17 80.0 17.25 17.85
HLF 170120P00085000 P 01/20/17 85.0 21.05 21.75
HLF 170120P00090000 P 01/20/17 90.0 24.20 25.90
HLF 170120P00095000 P 01/20/17 95.0 28.55 30.25
HLF 170120P00100000 P 01/20/17 100.0 33.15 34.90
HLF 170120P00105000 P 01/20/17 105.0 37.75 39.95
HLF 170217C00027500 C 02/17/17 27.5 38.25 41.15
HLF 170217C00030000 C 02/17/17 30.0 36.45 38.80
HLF 170217C00032500 C 02/17/17 32.5 34.05 36.45
HLF 170217C00035000 C 02/17/17 35.0 31.90 34.15
HLF 170217C00037500 C 02/17/17 37.5 29.55 31.85
HLF 170217C00040000 C 02/17/17 40.0 27.35 29.65
HLF 170217C00042500 C 02/17/17 42.5 25.20 27.40
HLF 170217C00045000 C 02/17/17 45.0 23.15 25.30
HLF 170217C00047500 C 02/17/17 47.5 21.30 23.25
HLF 170217C00050000 C 02/17/17 50.0 19.20 21.05
HLF 170217C00052500 C 02/17/17 52.5 17.40 19.20
HLF 170217C00055000 C 02/17/17 55.0 15.70 17.40
HLF 170217C00057500 C 02/17/17 57.5 14.00 15.70
HLF 170217C00060000 C 02/17/17 60.0 12.55 14.05
HLF 170217C00062500 C 02/17/17 62.5 11.05 11.70
HLF 170217C00065000 C 02/17/17 65.0 9.80 10.40
HLF 170217C00067500 C 02/17/17 67.5 8.70 9.25
HLF 170217C00070000 C 02/17/17 70.0 7.55 8.10
HLF 170217C00072500 C 02/17/17 72.5 6.60 6.90
HLF 170217C00075000 C 02/17/17 75.0 5.75 6.00
HLF 170217C00080000 C 02/17/17 80.0 4.20 4.60
HLF 170217C00085000 C 02/17/17 85.0 3.00 3.30
HLF 170217C00090000 C 02/17/17 90.0 2.13 2.30
HLF 170217C00095000 C 02/17/17 95.0 1.35 1.89
HLF 170217C00100000 C 02/17/17 100.0 0.90 1.38
HLF 170217C00105000 C 02/17/17 105.0 0.62 2.93
HLF 170217P00027500 P 02/17/17 27.5 0.41 0.91
HLF 170217P00030000 P 02/17/17 30.0 0.55 0.93
HLF 170217P00032500 P 02/17/17 32.5 0.72 1.09
HLF 170217P00035000 P 02/17/17 35.0 0.92 1.28
HLF 170217P00037500 P 02/17/17 37.5 1.15 1.51
HLF 170217P00040000 P 02/17/17 40.0 1.43 1.78
HLF 170217P00042500 P 02/17/17 42.5 1.76 2.12
HLF 170217P00045000 P 02/17/17 45.0 2.00 2.59
HLF 170217P00047500 P 02/17/17 47.5 2.47 3.20
HLF 170217P00050000 P 02/17/17 50.0 3.00 3.80
HLF 170217P00052500 P 02/17/17 52.5 3.60 4.10
HLF 170217P00055000 P 02/17/17 55.0 4.40 4.80
HLF 170217P00057500 P 02/17/17 57.5 5.15 5.60
HLF 170217P00060000 P 02/17/17 60.0 6.05 6.50
HLF 170217P00062500 P 02/17/17 62.5 7.20 7.60
HLF 170217P00065000 P 02/17/17 65.0 8.30 8.80
HLF 170217P00067500 P 02/17/17 67.5 9.45 10.00
HLF 170217P00070000 P 02/17/17 70.0 10.45 11.50
HLF 170217P00072500 P 02/17/17 72.5 11.95 12.90
HLF 170217P00075000 P 02/17/17 75.0 13.95 14.55
HLF 170217P00080000 P 02/17/17 80.0 17.40 18.05
HLF 170217P00085000 P 02/17/17 85.0 21.05 21.90
HLF 170217P00090000 P 02/17/17 90.0 24.65 26.00
HLF 170217P00095000 P 02/17/17 95.0 28.50 30.50
HLF 170217P00100000 P 02/17/17 100.0 33.20 35.00
HLF 170217P00105000 P 02/17/17 105.0 37.65 39.60
HLF 180119C00022500 C 01/19/18 22.5 43.65 47.00
HLF 180119C00025000 C 01/19/18 25.0 41.35 44.80
HLF 180119C00027500 C 01/19/18 27.5 39.45 41.35
HLF 180119C00030000 C 01/19/18 30.0 37.25 38.80
HLF 180119C00032500 C 01/19/18 32.5 35.25 38.20
HLF 180119C00035000 C 01/19/18 35.0 32.75 36.20
HLF 180119C00037500 C 01/19/18 37.5 31.15 34.40
HLF 180119C00040000 C 01/19/18 40.0 28.80 32.20
HLF 180119C00042500 C 01/19/18 42.5 26.90 30.40
HLF 180119C00045000 C 01/19/18 45.0 25.00 28.80
HLF 180119C00047500 C 01/19/18 47.5 23.25 26.80
HLF 180119C00050000 C 01/19/18 50.0 21.55 25.20
HLF 180119C00052500 C 01/19/18 52.5 20.05 23.80
HLF 180119C00055000 C 01/19/18 55.0 18.70 21.90
HLF 180119C00057500 C 01/19/18 57.5 17.20 20.40
HLF 180119C00060000 C 01/19/18 60.0 16.20 18.90
HLF 180119C00062500 C 01/19/18 62.5 14.90 17.55
HLF 180119C00065000 C 01/19/18 65.0 13.60 16.30
HLF 180119C00067500 C 01/19/18 67.5 12.45 14.35
HLF 180119C00070000 C 01/19/18 70.0 11.80 13.25
HLF 180119C00072500 C 01/19/18 72.5 10.35 12.00
HLF 180119C00075000 C 01/19/18 75.0 9.60 11.20
HLF 180119C00080000 C 01/19/18 80.0 7.95 9.45
HLF 180119C00085000 C 01/19/18 85.0 6.45 7.95
HLF 180119C00090000 C 01/19/18 90.0 5.30 6.80
HLF 180119C00095000 C 01/19/18 95.0 4.25 4.75
HLF 180119C00100000 C 01/19/18 100.0 3.30 4.75
HLF 180119C00105000 C 01/19/18 105.0 1.90 4.00
HLF 180119P00022500 P 01/19/18 22.5 1.40 1.45
HLF 180119P00025000 P 01/19/18 25.0 1.49 1.98
HLF 180119P00027500 P 01/19/18 27.5 1.75 2.00
HLF 180119P00030000 P 01/19/18 30.0 2.07 2.40
HLF 180119P00032500 P 01/19/18 32.5 2.56 3.15
HLF 180119P00035000 P 01/19/18 35.0 2.88 3.60
HLF 180119P00037500 P 01/19/18 37.5 3.60 3.80
HLF 180119P00040000 P 01/19/18 40.0 4.05 4.55
HLF 180119P00042500 P 01/19/18 42.5 4.60 5.50
HLF 180119P00045000 P 01/19/18 45.0 5.35 6.15
HLF 180119P00047500 P 01/19/18 47.5 6.05 7.05
HLF 180119P00050000 P 01/19/18 50.0 6.95 7.75
HLF 180119P00052500 P 01/19/18 52.5 7.65 8.70
HLF 180119P00055000 P 01/19/18 55.0 8.70 9.60
HLF 180119P00057500 P 01/19/18 57.5 9.70 10.60
HLF 180119P00060000 P 01/19/18 60.0 10.80 11.65
HLF 180119P00062500 P 01/19/18 62.5 11.85 13.25
HLF 180119P00065000 P 01/19/18 65.0 12.40 14.60
HLF 180119P00067500 P 01/19/18 67.5 13.65 15.85
HLF 180119P00070000 P 01/19/18 70.0 14.85 17.20
HLF 180119P00072500 P 01/19/18 72.5 16.25 18.05
HLF 180119P00075000 P 01/19/18 75.0 17.75 19.55
HLF 180119P00080000 P 01/19/18 80.0 20.80 22.75
HLF 180119P00085000 P 01/19/18 85.0 24.55 26.60
HLF 180119P00090000 P 01/19/18 90.0 28.00 30.05
HLF 180119P00095000 P 01/19/18 95.0 31.85 34.70
HLF 180119P00100000 P 01/19/18 100.0 35.55 38.80
HLF 180119P00105000 P 01/19/18 105.0 39.55 43.00

OPRA data is delayed 15 minutes.