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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-04-21)Premium Content

Herbalife Ltd (HLF)
As of May 22 2017 2:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 170526C00040000 C 05/26/17 40.0 32.75 33.65
HLF 170526C00044000 C 05/26/17 44.0 28.70 29.80
HLF 170526C00045000 C 05/26/17 45.0 27.45 28.85
HLF 170526C00045500 C 05/26/17 45.5 26.95 28.40
HLF 170526C00046000 C 05/26/17 46.0 26.45 27.80
HLF 170526C00046500 C 05/26/17 46.5 26.20 27.05
HLF 170526C00047000 C 05/26/17 47.0 25.70 26.80
HLF 170526C00047500 C 05/26/17 47.5 24.95 26.50
HLF 170526C00048000 C 05/26/17 48.0 24.70 25.80
HLF 170526C00048500 C 05/26/17 48.5 24.35 25.00
HLF 170526C00049000 C 05/26/17 49.0 23.80 24.65
HLF 170526C00049500 C 05/26/17 49.5 23.40 24.05
HLF 170526C00050000 C 05/26/17 50.0 22.60 23.80
HLF 170526C00050500 C 05/26/17 50.5 22.40 23.00
HLF 170526C00051000 C 05/26/17 51.0 21.80 22.65
HLF 170526C00051500 C 05/26/17 51.5 21.30 22.10
HLF 170526C00052000 C 05/26/17 52.0 20.65 21.50
HLF 170526C00052500 C 05/26/17 52.5 20.40 21.05
HLF 170526C00053000 C 05/26/17 53.0 19.90 20.55
HLF 170526C00053500 C 05/26/17 53.5 19.35 20.15
HLF 170526C00054000 C 05/26/17 54.0 18.80 19.55
HLF 170526C00054500 C 05/26/17 54.5 18.40 19.15
HLF 170526C00055000 C 05/26/17 55.0 17.65 18.65
HLF 170526C00055500 C 05/26/17 55.5 17.35 18.10
HLF 170526C00056000 C 05/26/17 56.0 16.85 17.45
HLF 170526C00056500 C 05/26/17 56.5 16.35 17.15
HLF 170526C00057000 C 05/26/17 57.0 14.85 16.65
HLF 170526C00057500 C 05/26/17 57.5 15.35 16.05
HLF 170526C00058000 C 05/26/17 58.0 14.85 15.65
HLF 170526C00058500 C 05/26/17 58.5 14.40 15.10
HLF 170526C00059000 C 05/26/17 59.0 13.85 14.65
HLF 170526C00059500 C 05/26/17 59.5 13.35 14.15
HLF 170526C00060000 C 05/26/17 60.0 12.85 13.50
HLF 170526C00060500 C 05/26/17 60.5 12.40 13.00
HLF 170526C00061000 C 05/26/17 61.0 11.85 12.80
HLF 170526C00061500 C 05/26/17 61.5 11.15 12.30
HLF 170526C00062000 C 05/26/17 62.0 10.95 11.75
HLF 170526C00062500 C 05/26/17 62.5 10.40 11.30
HLF 170526C00063000 C 05/26/17 63.0 9.85 10.60
HLF 170526C00063500 C 05/26/17 63.5 9.45 10.30
HLF 170526C00064000 C 05/26/17 64.0 8.85 9.45
HLF 170526C00064500 C 05/26/17 64.5 8.30 9.00
HLF 170526C00065000 C 05/26/17 65.0 8.10 8.25
HLF 170526C00065500 C 05/26/17 65.5 7.60 7.80
HLF 170526C00066000 C 05/26/17 66.0 7.10 7.25
HLF 170526C00066500 C 05/26/17 66.5 6.60 6.75
HLF 170526C00067000 C 05/26/17 67.0 6.15 6.25
HLF 170526C00067500 C 05/26/17 67.5 5.65 5.75
HLF 170526C00068000 C 05/26/17 68.0 5.15 5.30
HLF 170526C00068500 C 05/26/17 68.5 4.65 4.85
HLF 170526C00069000 C 05/26/17 69.0 4.15 4.30
HLF 170526C00069500 C 05/26/17 69.5 3.70 3.80
HLF 170526C00070000 C 05/26/17 70.0 3.20 3.35
HLF 170526C00070500 C 05/26/17 70.5 2.76 2.85
HLF 170526C00071000 C 05/26/17 71.0 2.31 2.41
HLF 170526C00071500 C 05/26/17 71.5 1.89 1.98
HLF 170526C00072000 C 05/26/17 72.0 1.50 1.58
HLF 170526C00072500 C 05/26/17 72.5 1.17 1.23
HLF 170526C00073000 C 05/26/17 73.0 0.88 0.92
HLF 170526C00073500 C 05/26/17 73.5 0.63 0.67
HLF 170526C00074000 C 05/26/17 74.0 0.45 0.48
HLF 170526C00074500 C 05/26/17 74.5 0.30 0.33
HLF 170526C00075000 C 05/26/17 75.0 0.19 0.23
HLF 170526C00076000 C 05/26/17 76.0 0.06 0.10
HLF 170526C00076500 C 05/26/17 76.5 0.03 0.06
HLF 170526C00077000 C 05/26/17 77.0 0.02 0.04
HLF 170526C00077500 C 05/26/17 77.5 0.00 0.07
HLF 170526C00078000 C 05/26/17 78.0 0.00 0.03
HLF 170526C00078500 C 05/26/17 78.5 0.00 0.10
HLF 170526C00079000 C 05/26/17 79.0 0.00 0.10
HLF 170526C00080000 C 05/26/17 80.0 0.00 0.03
HLF 170526C00081000 C 05/26/17 81.0 0.00 0.15
HLF 170526C00082000 C 05/26/17 82.0 0.00 0.10
HLF 170526C00083000 C 05/26/17 83.0 0.00 0.06
HLF 170526C00085000 C 05/26/17 85.0 0.00 0.05
HLF 170526C00090000 C 05/26/17 90.0 0.00 0.04
HLF 170526C00095000 C 05/26/17 95.0 0.00 0.03
HLF 170526C00100000 C 05/26/17 100.0 0.00 0.03
HLF 170526C00105000 C 05/26/17 105.0 0.00 0.03
HLF 170526P00040000 P 05/26/17 40.0 0.00 0.01
HLF 170526P00044000 P 05/26/17 44.0 0.00 0.01
HLF 170526P00045000 P 05/26/17 45.0 0.00 0.06
HLF 170526P00045500 P 05/26/17 45.5 0.00 0.06
HLF 170526P00046000 P 05/26/17 46.0 0.00 0.03
HLF 170526P00046500 P 05/26/17 46.5 0.00 0.03
HLF 170526P00047000 P 05/26/17 47.0 0.00 0.03
HLF 170526P00047500 P 05/26/17 47.5 0.00 0.05
HLF 170526P00048000 P 05/26/17 48.0 0.00 0.06
HLF 170526P00048500 P 05/26/17 48.5 0.00 0.03
HLF 170526P00049000 P 05/26/17 49.0 0.00 0.03
HLF 170526P00049500 P 05/26/17 49.5 0.00 0.03
HLF 170526P00050000 P 05/26/17 50.0 0.00 0.03
HLF 170526P00050500 P 05/26/17 50.5 0.00 0.03
HLF 170526P00051000 P 05/26/17 51.0 0.00 0.03
HLF 170526P00051500 P 05/26/17 51.5 0.00 0.03
HLF 170526P00052000 P 05/26/17 52.0 0.00 0.04
HLF 170526P00052500 P 05/26/17 52.5 0.00 0.03
HLF 170526P00053000 P 05/26/17 53.0 0.00 0.03
HLF 170526P00053500 P 05/26/17 53.5 0.00 0.03
HLF 170526P00054000 P 05/26/17 54.0 0.00 0.06
HLF 170526P00054500 P 05/26/17 54.5 0.00 0.06
HLF 170526P00055000 P 05/26/17 55.0 0.00 0.04
HLF 170526P00055500 P 05/26/17 55.5 0.00 0.06
HLF 170526P00056000 P 05/26/17 56.0 0.00 0.06
HLF 170526P00056500 P 05/26/17 56.5 0.00 0.05
HLF 170526P00057000 P 05/26/17 57.0 0.00 0.07
HLF 170526P00057500 P 05/26/17 57.5 0.00 0.03
HLF 170526P00058000 P 05/26/17 58.0 0.00 0.03
HLF 170526P00058500 P 05/26/17 58.5 0.00 0.03
HLF 170526P00059000 P 05/26/17 59.0 0.00 0.03
HLF 170526P00059500 P 05/26/17 59.5 0.00 0.03
HLF 170526P00060000 P 05/26/17 60.0 0.00 0.04
HLF 170526P00060500 P 05/26/17 60.5 0.00 0.04
HLF 170526P00061000 P 05/26/17 61.0 0.00 0.09
HLF 170526P00061500 P 05/26/17 61.5 0.00 0.07
HLF 170526P00062000 P 05/26/17 62.0 0.00 0.10
HLF 170526P00062500 P 05/26/17 62.5 0.00 0.15
HLF 170526P00063000 P 05/26/17 63.0 0.00 0.19
HLF 170526P00063500 P 05/26/17 63.5 0.00 0.04
HLF 170526P00064000 P 05/26/17 64.0 0.01 0.04
HLF 170526P00064500 P 05/26/17 64.5 0.00 0.04
HLF 170526P00065000 P 05/26/17 65.0 0.01 0.04
HLF 170526P00065500 P 05/26/17 65.5 0.01 0.04
HLF 170526P00066000 P 05/26/17 66.0 0.02 0.04
HLF 170526P00066500 P 05/26/17 66.5 0.03 0.05
HLF 170526P00067000 P 05/26/17 67.0 0.02 0.05
HLF 170526P00067500 P 05/26/17 67.5 0.03 0.05
HLF 170526P00068000 P 05/26/17 68.0 0.04 0.06
HLF 170526P00068500 P 05/26/17 68.5 0.04 0.07
HLF 170526P00069000 P 05/26/17 69.0 0.05 0.08
HLF 170526P00069500 P 05/26/17 69.5 0.07 0.09
HLF 170526P00070000 P 05/26/17 70.0 0.10 0.12
HLF 170526P00070500 P 05/26/17 70.5 0.13 0.15
HLF 170526P00071000 P 05/26/17 71.0 0.18 0.21
HLF 170526P00071500 P 05/26/17 71.5 0.26 0.29
HLF 170526P00072000 P 05/26/17 72.0 0.37 0.40
HLF 170526P00072500 P 05/26/17 72.5 0.52 0.56
HLF 170526P00073000 P 05/26/17 73.0 0.72 0.76
HLF 170526P00073500 P 05/26/17 73.5 0.97 1.02
HLF 170526P00074000 P 05/26/17 74.0 1.27 1.32
HLF 170526P00074500 P 05/26/17 74.5 1.60 1.70
HLF 170526P00075000 P 05/26/17 75.0 2.00 2.10
HLF 170526P00076000 P 05/26/17 76.0 2.85 2.97
HLF 170526P00076500 P 05/26/17 76.5 3.30 3.45
HLF 170526P00077000 P 05/26/17 77.0 3.80 3.95
HLF 170526P00077500 P 05/26/17 77.5 4.30 4.45
HLF 170526P00078000 P 05/26/17 78.0 4.75 4.90
HLF 170526P00078500 P 05/26/17 78.5 5.25 5.40
HLF 170526P00079000 P 05/26/17 79.0 5.75 5.90
HLF 170526P00080000 P 05/26/17 80.0 6.70 6.90
HLF 170526P00081000 P 05/26/17 81.0 7.75 7.95
HLF 170526P00082000 P 05/26/17 82.0 8.55 10.50
HLF 170526P00083000 P 05/26/17 83.0 9.55 11.40
HLF 170526P00085000 P 05/26/17 85.0 11.55 13.20
HLF 170526P00090000 P 05/26/17 90.0 16.60 17.80
HLF 170526P00095000 P 05/26/17 95.0 21.50 23.15
HLF 170526P00100000 P 05/26/17 100.0 26.55 28.45
HLF 170526P00105000 P 05/26/17 105.0 31.35 33.15
HLF 170602C00040000 C 06/02/17 40.0 32.50 33.95
HLF 170602C00042500 C 06/02/17 42.5 29.65 31.15
HLF 170602C00043000 C 06/02/17 43.0 29.40 30.85
HLF 170602C00043500 C 06/02/17 43.5 28.90 30.15
HLF 170602C00044000 C 06/02/17 44.0 28.10 29.65
HLF 170602C00044500 C 06/02/17 44.5 27.60 29.15
HLF 170602C00045000 C 06/02/17 45.0 26.85 28.65
HLF 170602C00045500 C 06/02/17 45.5 26.30 28.15
HLF 170602C00046000 C 06/02/17 46.0 25.80 27.65
HLF 170602C00046500 C 06/02/17 46.5 25.95 27.10
HLF 170602C00047000 C 06/02/17 47.0 24.85 26.65
HLF 170602C00047500 C 06/02/17 47.5 24.60 26.35
HLF 170602C00048000 C 06/02/17 48.0 24.10 25.65
HLF 170602C00048500 C 06/02/17 48.5 23.65 25.15
HLF 170602C00049000 C 06/02/17 49.0 22.80 24.80
HLF 170602C00049500 C 06/02/17 49.5 22.60 24.35
HLF 170602C00050000 C 06/02/17 50.0 21.80 23.65
HLF 170602C00050500 C 06/02/17 50.5 21.90 23.10
HLF 170602C00051000 C 06/02/17 51.0 21.45 22.60
HLF 170602C00051500 C 06/02/17 51.5 20.60 22.15
HLF 170602C00052000 C 06/02/17 52.0 20.35 21.65
HLF 170602C00052500 C 06/02/17 52.5 20.25 21.10
HLF 170602C00053000 C 06/02/17 53.0 19.40 20.60
HLF 170602C00053500 C 06/02/17 53.5 18.30 20.15
HLF 170602C00054000 C 06/02/17 54.0 17.75 19.65
HLF 170602C00054500 C 06/02/17 54.5 17.30 19.15
HLF 170602C00055000 C 06/02/17 55.0 17.95 18.65
HLF 170602C00055500 C 06/02/17 55.5 16.65 18.15
HLF 170602C00056000 C 06/02/17 56.0 16.40 17.60
HLF 170602C00056500 C 06/02/17 56.5 15.45 17.40
HLF 170602C00057000 C 06/02/17 57.0 15.85 16.55
HLF 170602C00057500 C 06/02/17 57.5 15.15 16.10
HLF 170602C00058000 C 06/02/17 58.0 14.10 15.60
HLF 170602C00058500 C 06/02/17 58.5 13.80 15.10
HLF 170602C00059000 C 06/02/17 59.0 13.10 14.70
HLF 170602C00059500 C 06/02/17 59.5 12.55 14.15
HLF 170602C00060000 C 06/02/17 60.0 12.90 13.55
HLF 170602C00060500 C 06/02/17 60.5 11.40 13.15
HLF 170602C00061000 C 06/02/17 61.0 11.85 12.45
HLF 170602C00061500 C 06/02/17 61.5 11.40 11.95
HLF 170602C00062000 C 06/02/17 62.0 10.95 11.55
HLF 170602C00062500 C 06/02/17 62.5 10.40 11.05
HLF 170602C00063000 C 06/02/17 63.0 9.95 10.85
HLF 170602C00063500 C 06/02/17 63.5 9.40 9.95
HLF 170602C00064000 C 06/02/17 64.0 8.70 9.55
HLF 170602C00064500 C 06/02/17 64.5 8.45 9.00
HLF 170602C00065000 C 06/02/17 65.0 8.00 8.50
HLF 170602C00065500 C 06/02/17 65.5 7.05 8.95
HLF 170602C00066000 C 06/02/17 66.0 7.05 7.50
HLF 170602C00066500 C 06/02/17 66.5 6.60 7.00
HLF 170602C00067000 C 06/02/17 67.0 6.15 6.35
HLF 170602C00067500 C 06/02/17 67.5 5.65 5.85
HLF 170602C00068000 C 06/02/17 68.0 5.20 5.35
HLF 170602C00069000 C 06/02/17 69.0 4.25 4.40
HLF 170602C00070000 C 06/02/17 70.0 3.35 3.50
HLF 170602C00071000 C 06/02/17 71.0 2.55 2.68
HLF 170602C00071500 C 06/02/17 71.5 2.18 2.31
HLF 170602C00072500 C 06/02/17 72.5 1.52 1.61
HLF 170602C00073500 C 06/02/17 73.5 0.98 1.05
HLF 170602C00074000 C 06/02/17 74.0 0.77 0.83
HLF 170602C00075000 C 06/02/17 75.0 0.46 0.50
HLF 170602C00076000 C 06/02/17 76.0 0.26 0.30
HLF 170602C00076500 C 06/02/17 76.5 0.19 0.23
HLF 170602C00077000 C 06/02/17 77.0 0.14 0.17
HLF 170602C00077500 C 06/02/17 77.5 0.10 0.13
HLF 170602C00078000 C 06/02/17 78.0 0.07 0.10
HLF 170602C00078500 C 06/02/17 78.5 0.05 0.07
HLF 170602C00079000 C 06/02/17 79.0 0.03 0.06
HLF 170602C00080000 C 06/02/17 80.0 0.01 0.03
HLF 170602P00040000 P 06/02/17 40.0 0.00 0.01
HLF 170602P00042500 P 06/02/17 42.5 0.00 0.04
HLF 170602P00043000 P 06/02/17 43.0 0.00 0.04
HLF 170602P00043500 P 06/02/17 43.5 0.00 0.03
HLF 170602P00044000 P 06/02/17 44.0 0.00 0.05
HLF 170602P00044500 P 06/02/17 44.5 0.00 0.04
HLF 170602P00045000 P 06/02/17 45.0 0.00 0.06
HLF 170602P00045500 P 06/02/17 45.5 0.00 0.03
HLF 170602P00046000 P 06/02/17 46.0 0.00 0.06
HLF 170602P00046500 P 06/02/17 46.5 0.00 0.03
HLF 170602P00047000 P 06/02/17 47.0 0.00 0.03
HLF 170602P00047500 P 06/02/17 47.5 0.00 0.04
HLF 170602P00048000 P 06/02/17 48.0 0.00 0.05
HLF 170602P00048500 P 06/02/17 48.5 0.00 0.07
HLF 170602P00049000 P 06/02/17 49.0 0.00 0.05
HLF 170602P00049500 P 06/02/17 49.5 0.00 0.07
HLF 170602P00050000 P 06/02/17 50.0 0.00 0.07
HLF 170602P00050500 P 06/02/17 50.5 0.00 0.04
HLF 170602P00051000 P 06/02/17 51.0 0.00 0.04
HLF 170602P00051500 P 06/02/17 51.5 0.00 0.04
HLF 170602P00052000 P 06/02/17 52.0 0.00 0.04
HLF 170602P00052500 P 06/02/17 52.5 0.00 0.04
HLF 170602P00053000 P 06/02/17 53.0 0.00 0.04
HLF 170602P00053500 P 06/02/17 53.5 0.00 0.04
HLF 170602P00054000 P 06/02/17 54.0 0.00 0.04
HLF 170602P00054500 P 06/02/17 54.5 0.00 0.05
HLF 170602P00055000 P 06/02/17 55.0 0.00 0.04
HLF 170602P00055500 P 06/02/17 55.5 0.00 0.06
HLF 170602P00056000 P 06/02/17 56.0 0.00 0.06
HLF 170602P00056500 P 06/02/17 56.5 0.00 0.08
HLF 170602P00057000 P 06/02/17 57.0 0.00 0.07
HLF 170602P00057500 P 06/02/17 57.5 0.00 0.04
HLF 170602P00058000 P 06/02/17 58.0 0.00 0.07
HLF 170602P00058500 P 06/02/17 58.5 0.00 0.14
HLF 170602P00059000 P 06/02/17 59.0 0.00 0.06
HLF 170602P00059500 P 06/02/17 59.5 0.00 0.13
HLF 170602P00060000 P 06/02/17 60.0 0.00 0.16
HLF 170602P00060500 P 06/02/17 60.5 0.00 0.17
HLF 170602P00061000 P 06/02/17 61.0 0.00 0.22
HLF 170602P00061500 P 06/02/17 61.5 0.00 0.22
HLF 170602P00062000 P 06/02/17 62.0 0.00 0.27
HLF 170602P00062500 P 06/02/17 62.5 0.00 0.27
HLF 170602P00063000 P 06/02/17 63.0 0.00 0.28
HLF 170602P00063500 P 06/02/17 63.5 0.00 0.09
HLF 170602P00064000 P 06/02/17 64.0 0.02 0.05
HLF 170602P00064500 P 06/02/17 64.5 0.03 0.06
HLF 170602P00065000 P 06/02/17 65.0 0.03 0.06
HLF 170602P00065500 P 06/02/17 65.5 0.04 0.07
HLF 170602P00066000 P 06/02/17 66.0 0.05 0.08
HLF 170602P00066500 P 06/02/17 66.5 0.06 0.09
HLF 170602P00067000 P 06/02/17 67.0 0.07 0.10
HLF 170602P00067500 P 06/02/17 67.5 0.09 0.12
HLF 170602P00068000 P 06/02/17 68.0 0.11 0.14
HLF 170602P00069000 P 06/02/17 69.0 0.17 0.21
HLF 170602P00070000 P 06/02/17 70.0 0.27 0.32
HLF 170602P00071000 P 06/02/17 71.0 0.44 0.49
HLF 170602P00071500 P 06/02/17 71.5 0.56 0.61
HLF 170602P00072500 P 06/02/17 72.5 0.88 0.93
HLF 170602P00073500 P 06/02/17 73.5 1.32 1.40
HLF 170602P00074000 P 06/02/17 74.0 1.61 1.69
HLF 170602P00075000 P 06/02/17 75.0 2.27 2.38
HLF 170602P00076000 P 06/02/17 76.0 3.05 3.20
HLF 170602P00076500 P 06/02/17 76.5 3.50 3.65
HLF 170602P00077000 P 06/02/17 77.0 3.90 4.10
HLF 170602P00077500 P 06/02/17 77.5 4.35 4.55
HLF 170602P00078000 P 06/02/17 78.0 4.85 5.00
HLF 170602P00078500 P 06/02/17 78.5 5.30 5.50
HLF 170602P00079000 P 06/02/17 79.0 5.80 5.95
HLF 170602P00080000 P 06/02/17 80.0 6.60 8.25
HLF 170609C00040000 C 06/09/17 40.0 32.90 33.85
HLF 170609C00044000 C 06/09/17 44.0 28.30 29.75
HLF 170609C00045000 C 06/09/17 45.0 27.00 28.75
HLF 170609C00045500 C 06/09/17 45.5 26.55 28.15
HLF 170609C00046000 C 06/09/17 46.0 25.75 27.85
HLF 170609C00046500 C 06/09/17 46.5 25.85 27.15
HLF 170609C00047000 C 06/09/17 47.0 25.00 26.75
HLF 170609C00047500 C 06/09/17 47.5 24.20 26.40
HLF 170609C00048000 C 06/09/17 48.0 23.80 25.80
HLF 170609C00048500 C 06/09/17 48.5 24.20 25.10
HLF 170609C00049000 C 06/09/17 49.0 22.80 24.80
HLF 170609C00049500 C 06/09/17 49.5 22.50 24.30
HLF 170609C00050000 C 06/09/17 50.0 21.75 23.80
HLF 170609C00050500 C 06/09/17 50.5 21.90 23.15
HLF 170609C00051000 C 06/09/17 51.0 21.55 22.85
HLF 170609C00051500 C 06/09/17 51.5 20.45 22.30
HLF 170609C00052000 C 06/09/17 52.0 20.30 21.75
HLF 170609C00052500 C 06/09/17 52.5 19.80 21.20
HLF 170609C00053000 C 06/09/17 53.0 18.75 20.70
HLF 170609C00053500 C 06/09/17 53.5 18.25 20.25
HLF 170609C00054000 C 06/09/17 54.0 18.35 19.75
HLF 170609C00054500 C 06/09/17 54.5 18.05 19.20
HLF 170609C00055000 C 06/09/17 55.0 17.45 18.55
HLF 170609C00055500 C 06/09/17 55.5 16.80 18.10
HLF 170609C00056000 C 06/09/17 56.0 16.85 17.60
HLF 170609C00056500 C 06/09/17 56.5 16.40 17.05
HLF 170609C00057000 C 06/09/17 57.0 15.55 16.55
HLF 170609C00057500 C 06/09/17 57.5 15.40 16.40
HLF 170609C00058000 C 06/09/17 58.0 14.85 15.50
HLF 170609C00058500 C 06/09/17 58.5 14.00 15.05
HLF 170609C00059000 C 06/09/17 59.0 13.55 14.60
HLF 170609C00059500 C 06/09/17 59.5 13.35 14.05
HLF 170609C00060000 C 06/09/17 60.0 12.50 13.70
HLF 170609C00060500 C 06/09/17 60.5 12.40 13.95
HLF 170609C00061000 C 06/09/17 61.0 11.95 12.50
HLF 170609C00061500 C 06/09/17 61.5 11.25 12.40
HLF 170609C00062000 C 06/09/17 62.0 10.80 11.75
HLF 170609C00062500 C 06/09/17 62.5 10.50 11.15
HLF 170609C00063000 C 06/09/17 63.0 9.55 12.00
HLF 170609C00063500 C 06/09/17 63.5 9.00 10.95
HLF 170609C00064000 C 06/09/17 64.0 8.90 9.90
HLF 170609C00064500 C 06/09/17 64.5 8.40 9.25
HLF 170609C00065000 C 06/09/17 65.0 8.05 8.60
HLF 170609C00065500 C 06/09/17 65.5 7.40 8.75
HLF 170609C00066000 C 06/09/17 66.0 7.05 7.60
HLF 170609C00066500 C 06/09/17 66.5 6.60 7.10
HLF 170609C00067000 C 06/09/17 67.0 5.70 7.50
HLF 170609C00067500 C 06/09/17 67.5 5.70 6.95
HLF 170609C00068000 C 06/09/17 68.0 5.25 5.70
HLF 170609C00068500 C 06/09/17 68.5 4.80 5.25
HLF 170609C00069000 C 06/09/17 69.0 4.45 4.70
HLF 170609C00069500 C 06/09/17 69.5 4.00 4.80
HLF 170609C00070000 C 06/09/17 70.0 3.60 3.85
HLF 170609C00071000 C 06/09/17 71.0 2.87 3.10
HLF 170609C00071500 C 06/09/17 71.5 2.51 2.78
HLF 170609C00072500 C 06/09/17 72.5 1.92 2.10
HLF 170609C00073500 C 06/09/17 73.5 1.37 1.58
HLF 170609C00074000 C 06/09/17 74.0 1.18 1.34
HLF 170609C00075000 C 06/09/17 75.0 0.79 0.95
HLF 170609C00076000 C 06/09/17 76.0 0.53 0.66
HLF 170609C00076500 C 06/09/17 76.5 0.42 0.56
HLF 170609C00077000 C 06/09/17 77.0 0.34 0.46
HLF 170609C00077500 C 06/09/17 77.5 0.27 0.36
HLF 170609C00078000 C 06/09/17 78.0 0.22 0.35
HLF 170609C00078500 C 06/09/17 78.5 0.16 0.27
HLF 170609C00079000 C 06/09/17 79.0 0.11 0.21
HLF 170609C00080000 C 06/09/17 80.0 0.07 0.16
HLF 170609C00085000 C 06/09/17 85.0 0.00 0.05
HLF 170609P00040000 P 06/09/17 40.0 0.00 0.04
HLF 170609P00044000 P 06/09/17 44.0 0.00 0.04
HLF 170609P00045000 P 06/09/17 45.0 0.00 0.05
HLF 170609P00045500 P 06/09/17 45.5 0.00 0.06
HLF 170609P00046000 P 06/09/17 46.0 0.00 0.06
HLF 170609P00046500 P 06/09/17 46.5 0.00 0.06
HLF 170609P00047000 P 06/09/17 47.0 0.00 0.05
HLF 170609P00047500 P 06/09/17 47.5 0.00 0.06
HLF 170609P00048000 P 06/09/17 48.0 0.00 0.06
HLF 170609P00048500 P 06/09/17 48.5 0.00 0.06
HLF 170609P00049000 P 06/09/17 49.0 0.00 0.06
HLF 170609P00049500 P 06/09/17 49.5 0.00 0.08
HLF 170609P00050000 P 06/09/17 50.0 0.00 0.05
HLF 170609P00050500 P 06/09/17 50.5 0.00 0.10
HLF 170609P00051000 P 06/09/17 51.0 0.00 0.10
HLF 170609P00051500 P 06/09/17 51.5 0.00 0.07
HLF 170609P00052000 P 06/09/17 52.0 0.00 0.12
HLF 170609P00052500 P 06/09/17 52.5 0.00 0.13
HLF 170609P00053000 P 06/09/17 53.0 0.00 0.08
HLF 170609P00053500 P 06/09/17 53.5 0.00 0.08
HLF 170609P00054000 P 06/09/17 54.0 0.00 0.11
HLF 170609P00054500 P 06/09/17 54.5 0.00 0.11
HLF 170609P00055000 P 06/09/17 55.0 0.00 0.11
HLF 170609P00055500 P 06/09/17 55.5 0.00 0.09
HLF 170609P00056000 P 06/09/17 56.0 0.00 0.10
HLF 170609P00056500 P 06/09/17 56.5 0.00 0.09
HLF 170609P00057000 P 06/09/17 57.0 0.00 0.09
HLF 170609P00057500 P 06/09/17 57.5 0.00 0.23
HLF 170609P00058000 P 06/09/17 58.0 0.00 0.23
HLF 170609P00058500 P 06/09/17 58.5 0.00 0.26
HLF 170609P00059000 P 06/09/17 59.0 0.00 0.26
HLF 170609P00059500 P 06/09/17 59.5 0.00 0.29
HLF 170609P00060000 P 06/09/17 60.0 0.00 0.26
HLF 170609P00060500 P 06/09/17 60.5 0.00 0.18
HLF 170609P00061000 P 06/09/17 61.0 0.04 0.19
HLF 170609P00061500 P 06/09/17 61.5 0.00 0.12
HLF 170609P00062000 P 06/09/17 62.0 0.06 0.17
HLF 170609P00062500 P 06/09/17 62.5 0.00 0.19
HLF 170609P00063000 P 06/09/17 63.0 0.07 0.28
HLF 170609P00063500 P 06/09/17 63.5 0.05 0.36
HLF 170609P00064000 P 06/09/17 64.0 0.08 0.20
HLF 170609P00064500 P 06/09/17 64.5 0.08 0.31
HLF 170609P00065000 P 06/09/17 65.0 0.11 0.18
HLF 170609P00065500 P 06/09/17 65.5 0.12 0.19
HLF 170609P00066000 P 06/09/17 66.0 0.13 0.20
HLF 170609P00066500 P 06/09/17 66.5 0.13 0.24
HLF 170609P00067000 P 06/09/17 67.0 0.18 0.27
HLF 170609P00067500 P 06/09/17 67.5 0.21 0.31
HLF 170609P00068000 P 06/09/17 68.0 0.25 0.34
HLF 170609P00068500 P 06/09/17 68.5 0.29 0.39
HLF 170609P00069000 P 06/09/17 69.0 0.36 0.49
HLF 170609P00069500 P 06/09/17 69.5 0.42 0.52
HLF 170609P00070000 P 06/09/17 70.0 0.51 0.64
HLF 170609P00071000 P 06/09/17 71.0 0.71 0.88
HLF 170609P00071500 P 06/09/17 71.5 0.86 1.00
HLF 170609P00072500 P 06/09/17 72.5 1.22 1.37
HLF 170609P00073500 P 06/09/17 73.5 1.70 1.88
HLF 170609P00074000 P 06/09/17 74.0 1.90 2.15
HLF 170609P00075000 P 06/09/17 75.0 2.56 2.81
HLF 170609P00076000 P 06/09/17 76.0 3.15 3.55
HLF 170609P00076500 P 06/09/17 76.5 3.45 3.95
HLF 170609P00077000 P 06/09/17 77.0 3.95 4.35
HLF 170609P00077500 P 06/09/17 77.5 4.50 5.00
HLF 170609P00078000 P 06/09/17 78.0 4.80 5.60
HLF 170609P00078500 P 06/09/17 78.5 5.30 5.90
HLF 170609P00079000 P 06/09/17 79.0 5.70 6.35
HLF 170609P00080000 P 06/09/17 80.0 6.50 8.35
HLF 170609P00085000 P 06/09/17 85.0 11.50 13.45
HLF 170616C00040000 C 06/16/17 40.0 32.85 33.95
HLF 170616C00042500 C 06/16/17 42.5 28.55 31.95
HLF 170616C00045000 C 06/16/17 45.0 27.30 28.65
HLF 170616C00047500 C 06/16/17 47.5 23.55 27.40
HLF 170616C00050000 C 06/16/17 50.0 22.90 23.50
HLF 170616C00052500 C 06/16/17 52.5 20.45 21.25
HLF 170616C00053500 C 06/16/17 53.5 19.35 20.40
HLF 170616C00054000 C 06/16/17 54.0 18.90 19.55
HLF 170616C00054500 C 06/16/17 54.5 18.35 19.35
HLF 170616C00055000 C 06/16/17 55.0 17.90 18.50
HLF 170616C00055500 C 06/16/17 55.5 17.40 18.40
HLF 170616C00056000 C 06/16/17 56.0 16.85 17.55
HLF 170616C00056500 C 06/16/17 56.5 16.45 17.10
HLF 170616C00057000 C 06/16/17 57.0 16.05 16.85
HLF 170616C00057500 C 06/16/17 57.5 15.35 16.00
HLF 170616C00058000 C 06/16/17 58.0 14.95 15.70
HLF 170616C00058500 C 06/16/17 58.5 14.40 15.15
HLF 170616C00059000 C 06/16/17 59.0 13.95 14.75
HLF 170616C00059500 C 06/16/17 59.5 13.40 14.05
HLF 170616C00060000 C 06/16/17 60.0 13.05 13.50
HLF 170616C00060500 C 06/16/17 60.5 12.55 13.10
HLF 170616C00061000 C 06/16/17 61.0 12.05 12.65
HLF 170616C00061500 C 06/16/17 61.5 11.45 12.45
HLF 170616C00062000 C 06/16/17 62.0 11.00 11.80
HLF 170616C00062500 C 06/16/17 62.5 10.60 11.10
HLF 170616C00063000 C 06/16/17 63.0 10.05 10.60
HLF 170616C00063500 C 06/16/17 63.5 9.55 10.10
HLF 170616C00064000 C 06/16/17 64.0 9.10 9.85
HLF 170616C00064500 C 06/16/17 64.5 8.55 9.30
HLF 170616C00065000 C 06/16/17 65.0 8.10 8.65
HLF 170616C00065500 C 06/16/17 65.5 7.80 8.00
HLF 170616C00066000 C 06/16/17 66.0 7.35 7.55
HLF 170616C00066500 C 06/16/17 66.5 6.85 7.10
HLF 170616C00067000 C 06/16/17 67.0 6.45 6.65
HLF 170616C00067500 C 06/16/17 67.5 6.00 6.20
HLF 170616C00068000 C 06/16/17 68.0 5.55 5.75
HLF 170616C00068500 C 06/16/17 68.5 5.10 5.30
HLF 170616C00069000 C 06/16/17 69.0 4.70 4.90
HLF 170616C00069500 C 06/16/17 69.5 4.30 4.50
HLF 170616C00070000 C 06/16/17 70.0 3.90 4.10
HLF 170616C00070500 C 06/16/17 70.5 3.55 3.70
HLF 170616C00071000 C 06/16/17 71.0 3.20 3.35
HLF 170616C00071500 C 06/16/17 71.5 2.86 2.99
HLF 170616C00072000 C 06/16/17 72.0 2.54 2.65
HLF 170616C00072500 C 06/16/17 72.5 2.24 2.33
HLF 170616C00073000 C 06/16/17 73.0 1.96 2.07
HLF 170616C00073500 C 06/16/17 73.5 1.71 1.79
HLF 170616C00074000 C 06/16/17 74.0 1.48 1.56
HLF 170616C00074500 C 06/16/17 74.5 1.26 1.35
HLF 170616C00075000 C 06/16/17 75.0 1.08 1.15
HLF 170616C00076000 C 06/16/17 76.0 0.77 0.84
HLF 170616C00076500 C 06/16/17 76.5 0.64 0.71
HLF 170616C00077000 C 06/16/17 77.0 0.54 0.59
HLF 170616C00077500 C 06/16/17 77.5 0.45 0.50
HLF 170616C00078000 C 06/16/17 78.0 0.37 0.42
HLF 170616C00078500 C 06/16/17 78.5 0.31 0.35
HLF 170616C00079000 C 06/16/17 79.0 0.25 0.29
HLF 170616C00080000 C 06/16/17 80.0 0.17 0.21
HLF 170616C00081000 C 06/16/17 81.0 0.12 0.15
HLF 170616C00082000 C 06/16/17 82.0 0.08 0.11
HLF 170616C00083000 C 06/16/17 83.0 0.06 0.08
HLF 170616C00085000 C 06/16/17 85.0 0.00 0.19
HLF 170616P00040000 P 06/16/17 40.0 0.00 0.04
HLF 170616P00042500 P 06/16/17 42.5 0.00 0.06
HLF 170616P00045000 P 06/16/17 45.0 0.00 0.05
HLF 170616P00047500 P 06/16/17 47.5 0.00 0.07
HLF 170616P00050000 P 06/16/17 50.0 0.00 0.08
HLF 170616P00052500 P 06/16/17 52.5 0.00 0.18
HLF 170616P00053500 P 06/16/17 53.5 0.00 0.08
HLF 170616P00054000 P 06/16/17 54.0 0.02 0.07
HLF 170616P00054500 P 06/16/17 54.5 0.00 0.09
HLF 170616P00055000 P 06/16/17 55.0 0.03 0.09
HLF 170616P00055500 P 06/16/17 55.5 0.04 0.08
HLF 170616P00056000 P 06/16/17 56.0 0.04 0.09
HLF 170616P00056500 P 06/16/17 56.5 0.04 0.09
HLF 170616P00057000 P 06/16/17 57.0 0.05 0.10
HLF 170616P00057500 P 06/16/17 57.5 0.05 0.10
HLF 170616P00058000 P 06/16/17 58.0 0.06 0.11
HLF 170616P00058500 P 06/16/17 58.5 0.06 0.11
HLF 170616P00059000 P 06/16/17 59.0 0.07 0.11
HLF 170616P00059500 P 06/16/17 59.5 0.08 0.12
HLF 170616P00060000 P 06/16/17 60.0 0.08 0.12
HLF 170616P00060500 P 06/16/17 60.5 0.09 0.13
HLF 170616P00061000 P 06/16/17 61.0 0.10 0.14
HLF 170616P00061500 P 06/16/17 61.5 0.11 0.15
HLF 170616P00062000 P 06/16/17 62.0 0.12 0.16
HLF 170616P00062500 P 06/16/17 62.5 0.13 0.17
HLF 170616P00063000 P 06/16/17 63.0 0.14 0.18
HLF 170616P00063500 P 06/16/17 63.5 0.16 0.20
HLF 170616P00064000 P 06/16/17 64.0 0.17 0.22
HLF 170616P00064500 P 06/16/17 64.5 0.19 0.24
HLF 170616P00065000 P 06/16/17 65.0 0.21 0.27
HLF 170616P00065500 P 06/16/17 65.5 0.23 0.30
HLF 170616P00066000 P 06/16/17 66.0 0.28 0.33
HLF 170616P00066500 P 06/16/17 66.5 0.30 0.37
HLF 170616P00067000 P 06/16/17 67.0 0.35 0.42
HLF 170616P00067500 P 06/16/17 67.5 0.40 0.47
HLF 170616P00068000 P 06/16/17 68.0 0.46 0.54
HLF 170616P00068500 P 06/16/17 68.5 0.53 0.61
HLF 170616P00069000 P 06/16/17 69.0 0.62 0.69
HLF 170616P00069500 P 06/16/17 69.5 0.71 0.79
HLF 170616P00070000 P 06/16/17 70.0 0.82 0.89
HLF 170616P00070500 P 06/16/17 70.5 0.94 1.02
HLF 170616P00071000 P 06/16/17 71.0 1.08 1.16
HLF 170616P00071500 P 06/16/17 71.5 1.24 1.30
HLF 170616P00072000 P 06/16/17 72.0 1.41 1.49
HLF 170616P00072500 P 06/16/17 72.5 1.64 1.69
HLF 170616P00073000 P 06/16/17 73.0 1.82 1.92
HLF 170616P00073500 P 06/16/17 73.5 2.06 2.16
HLF 170616P00074000 P 06/16/17 74.0 2.32 2.42
HLF 170616P00074500 P 06/16/17 74.5 2.62 2.72
HLF 170616P00075000 P 06/16/17 75.0 2.90 3.05
HLF 170616P00076000 P 06/16/17 76.0 3.60 3.75
HLF 170616P00076500 P 06/16/17 76.5 3.95 4.15
HLF 170616P00077000 P 06/16/17 77.0 4.35 4.50
HLF 170616P00077500 P 06/16/17 77.5 4.75 4.95
HLF 170616P00078000 P 06/16/17 78.0 5.15 5.35
HLF 170616P00078500 P 06/16/17 78.5 5.60 5.80
HLF 170616P00079000 P 06/16/17 79.0 6.05 6.25
HLF 170616P00080000 P 06/16/17 80.0 6.95 7.15
HLF 170616P00081000 P 06/16/17 81.0 7.50 8.30
HLF 170616P00082000 P 06/16/17 82.0 8.65 9.15
HLF 170616P00083000 P 06/16/17 83.0 9.50 10.25
HLF 170616P00085000 P 06/16/17 85.0 11.60 12.15
HLF 170623C00040000 C 06/23/17 40.0 32.95 33.70
HLF 170623C00041000 C 06/23/17 41.0 31.70 33.00
HLF 170623C00042000 C 06/23/17 42.0 30.85 31.65
HLF 170623C00043000 C 06/23/17 43.0 29.90 30.65
HLF 170623C00044000 C 06/23/17 44.0 28.85 29.95
HLF 170623C00045000 C 06/23/17 45.0 27.90 29.00
HLF 170623C00045500 C 06/23/17 45.5 27.40 28.50
HLF 170623C00046000 C 06/23/17 46.0 26.85 27.60
HLF 170623C00046500 C 06/23/17 46.5 26.45 27.20
HLF 170623C00047000 C 06/23/17 47.0 25.95 27.00
HLF 170623C00047500 C 06/23/17 47.5 25.15 26.15
HLF 170623C00048000 C 06/23/17 48.0 24.95 25.85
HLF 170623C00048500 C 06/23/17 48.5 24.40 25.60
HLF 170623C00049000 C 06/23/17 49.0 23.85 25.00
HLF 170623C00049500 C 06/23/17 49.5 23.40 24.10
HLF 170623C00050000 C 06/23/17 50.0 22.65 24.00
HLF 170623C00050500 C 06/23/17 50.5 22.30 23.10
HLF 170623C00051000 C 06/23/17 51.0 21.40 22.55
HLF 170623C00051500 C 06/23/17 51.5 21.40 22.10
HLF 170623C00052000 C 06/23/17 52.0 20.80 21.60
HLF 170623C00052500 C 06/23/17 52.5 20.15 21.45
HLF 170623C00053000 C 06/23/17 53.0 19.85 20.50
HLF 170623C00053500 C 06/23/17 53.5 19.45 20.05
HLF 170623C00054000 C 06/23/17 54.0 18.85 19.75
HLF 170623C00054500 C 06/23/17 54.5 18.35 19.45
HLF 170623C00055000 C 06/23/17 55.0 17.85 18.60
HLF 170623C00055500 C 06/23/17 55.5 17.10 18.35
HLF 170623C00056000 C 06/23/17 56.0 16.65 17.55
HLF 170623C00056500 C 06/23/17 56.5 16.45 17.10
HLF 170623C00057000 C 06/23/17 57.0 15.75 16.75
HLF 170623C00057500 C 06/23/17 57.5 15.45 16.15
HLF 170623C00058000 C 06/23/17 58.0 14.80 16.05
HLF 170623C00058500 C 06/23/17 58.5 14.35 15.60
HLF 170623C00059000 C 06/23/17 59.0 14.05 15.10
HLF 170623C00059500 C 06/23/17 59.5 13.40 14.20
HLF 170623C00060000 C 06/23/17 60.0 13.05 13.60
HLF 170623C00060500 C 06/23/17 60.5 12.40 13.65
HLF 170623C00061000 C 06/23/17 61.0 12.05 13.00
HLF 170623C00061500 C 06/23/17 61.5 11.60 12.45
HLF 170623C00062000 C 06/23/17 62.0 11.05 12.10
HLF 170623C00062500 C 06/23/17 62.5 10.55 11.65
HLF 170623C00063000 C 06/23/17 63.0 10.15 11.00
HLF 170623C00063500 C 06/23/17 63.5 9.60 10.65
HLF 170623C00064000 C 06/23/17 64.0 9.15 10.15
HLF 170623C00064500 C 06/23/17 64.5 8.80 9.65
HLF 170623C00065000 C 06/23/17 65.0 8.20 8.85
HLF 170623C00065500 C 06/23/17 65.5 7.75 8.75
HLF 170623C00066000 C 06/23/17 66.0 7.30 8.10
HLF 170623C00066500 C 06/23/17 66.5 6.90 7.70
HLF 170623C00067000 C 06/23/17 67.0 6.45 6.95
HLF 170623C00067500 C 06/23/17 67.5 5.95 6.55
HLF 170623C00068000 C 06/23/17 68.0 5.60 6.05
HLF 170623C00068500 C 06/23/17 68.5 5.20 5.70
HLF 170623C00069000 C 06/23/17 69.0 4.80 5.55
HLF 170623C00069500 C 06/23/17 69.5 4.45 4.95
HLF 170623C00070000 C 06/23/17 70.0 4.05 4.45
HLF 170623C00070500 C 06/23/17 70.5 3.70 4.10
HLF 170623C00071000 C 06/23/17 71.0 3.35 3.70
HLF 170623C00071500 C 06/23/17 71.5 3.05 3.40
HLF 170623C00072000 C 06/23/17 72.0 2.74 3.00
HLF 170623C00072500 C 06/23/17 72.5 2.41 2.73
HLF 170623C00073000 C 06/23/17 73.0 2.17 2.41
HLF 170623C00073500 C 06/23/17 73.5 1.94 2.15
HLF 170623C00074000 C 06/23/17 74.0 1.75 1.92
HLF 170623C00074500 C 06/23/17 74.5 1.51 1.69
HLF 170623C00075000 C 06/23/17 75.0 1.33 1.48
HLF 170623C00076000 C 06/23/17 76.0 1.00 1.15
HLF 170623C00076500 C 06/23/17 76.5 0.87 1.00
HLF 170623C00077000 C 06/23/17 77.0 0.69 0.86
HLF 170623C00077500 C 06/23/17 77.5 0.63 0.75
HLF 170623C00078000 C 06/23/17 78.0 0.54 0.65
HLF 170623C00078500 C 06/23/17 78.5 0.45 0.59
HLF 170623C00079000 C 06/23/17 79.0 0.31 0.63
HLF 170623C00080000 C 06/23/17 80.0 0.23 0.39
HLF 170623C00085000 C 06/23/17 85.0 0.00 0.27
HLF 170623P00040000 P 06/23/17 40.0 0.00 0.09
HLF 170623P00041000 P 06/23/17 41.0 0.00 0.09
HLF 170623P00042000 P 06/23/17 42.0 0.00 0.10
HLF 170623P00043000 P 06/23/17 43.0 0.00 0.10
HLF 170623P00044000 P 06/23/17 44.0 0.00 0.11
HLF 170623P00045000 P 06/23/17 45.0 0.00 0.13
HLF 170623P00045500 P 06/23/17 45.5 0.00 0.13
HLF 170623P00046000 P 06/23/17 46.0 0.00 0.13
HLF 170623P00046500 P 06/23/17 46.5 0.00 0.14
HLF 170623P00047000 P 06/23/17 47.0 0.00 0.14
HLF 170623P00047500 P 06/23/17 47.5 0.00 0.15
HLF 170623P00048000 P 06/23/17 48.0 0.00 0.15
HLF 170623P00048500 P 06/23/17 48.5 0.00 0.16
HLF 170623P00049000 P 06/23/17 49.0 0.00 0.18
HLF 170623P00049500 P 06/23/17 49.5 0.00 0.20
HLF 170623P00050000 P 06/23/17 50.0 0.00 0.24
HLF 170623P00050500 P 06/23/17 50.5 0.00 0.28
HLF 170623P00051000 P 06/23/17 51.0 0.00 0.28
HLF 170623P00051500 P 06/23/17 51.5 0.00 0.27
HLF 170623P00052000 P 06/23/17 52.0 0.00 0.31
HLF 170623P00052500 P 06/23/17 52.5 0.00 0.29
HLF 170623P00053000 P 06/23/17 53.0 0.00 0.32
HLF 170623P00053500 P 06/23/17 53.5 0.00 0.36
HLF 170623P00054000 P 06/23/17 54.0 0.00 0.38
HLF 170623P00054500 P 06/23/17 54.5 0.00 0.40
HLF 170623P00055000 P 06/23/17 55.0 0.03 0.40
HLF 170623P00055500 P 06/23/17 55.5 0.09 0.40
HLF 170623P00056000 P 06/23/17 56.0 0.07 0.40
HLF 170623P00056500 P 06/23/17 56.5 0.08 0.40
HLF 170623P00057000 P 06/23/17 57.0 0.11 0.35
HLF 170623P00057500 P 06/23/17 57.5 0.08 0.36
HLF 170623P00058000 P 06/23/17 58.0 0.13 0.30
HLF 170623P00058500 P 06/23/17 58.5 0.13 0.36
HLF 170623P00059000 P 06/23/17 59.0 0.13 0.34
HLF 170623P00059500 P 06/23/17 59.5 0.14 0.38
HLF 170623P00060000 P 06/23/17 60.0 0.15 0.36
HLF 170623P00060500 P 06/23/17 60.5 0.16 0.39
HLF 170623P00061000 P 06/23/17 61.0 0.17 0.34
HLF 170623P00061500 P 06/23/17 61.5 0.18 0.45
HLF 170623P00062000 P 06/23/17 62.0 0.19 0.45
HLF 170623P00062500 P 06/23/17 62.5 0.20 0.50
HLF 170623P00063000 P 06/23/17 63.0 0.22 0.54
HLF 170623P00063500 P 06/23/17 63.5 0.25 0.53
HLF 170623P00064000 P 06/23/17 64.0 0.30 0.59
HLF 170623P00064500 P 06/23/17 64.5 0.32 0.64
HLF 170623P00065000 P 06/23/17 65.0 0.34 0.65
HLF 170623P00065500 P 06/23/17 65.5 0.38 0.71
HLF 170623P00066000 P 06/23/17 66.0 0.42 0.81
HLF 170623P00066500 P 06/23/17 66.5 0.44 0.66
HLF 170623P00067000 P 06/23/17 67.0 0.51 0.64
HLF 170623P00067500 P 06/23/17 67.5 0.55 0.69
HLF 170623P00068000 P 06/23/17 68.0 0.62 0.74
HLF 170623P00068500 P 06/23/17 68.5 0.71 0.83
HLF 170623P00069000 P 06/23/17 69.0 0.77 0.91
HLF 170623P00069500 P 06/23/17 69.5 0.84 1.02
HLF 170623P00070000 P 06/23/17 70.0 1.00 1.14
HLF 170623P00070500 P 06/23/17 70.5 1.12 1.29
HLF 170623P00071000 P 06/23/17 71.0 1.27 1.42
HLF 170623P00071500 P 06/23/17 71.5 1.43 1.60
HLF 170623P00072000 P 06/23/17 72.0 1.60 1.79
HLF 170623P00072500 P 06/23/17 72.5 1.83 2.13
HLF 170623P00073000 P 06/23/17 73.0 1.98 2.26
HLF 170623P00073500 P 06/23/17 73.5 2.21 2.68
HLF 170623P00074000 P 06/23/17 74.0 2.52 2.95
HLF 170623P00074500 P 06/23/17 74.5 2.78 3.20
HLF 170623P00075000 P 06/23/17 75.0 3.05 3.55
HLF 170623P00076000 P 06/23/17 76.0 3.75 4.15
HLF 170623P00076500 P 06/23/17 76.5 3.95 4.55
HLF 170623P00077000 P 06/23/17 77.0 4.40 4.90
HLF 170623P00077500 P 06/23/17 77.5 4.75 5.35
HLF 170623P00078000 P 06/23/17 78.0 5.20 5.65
HLF 170623P00078500 P 06/23/17 78.5 5.60 6.10
HLF 170623P00079000 P 06/23/17 79.0 5.85 6.60
HLF 170623P00080000 P 06/23/17 80.0 6.80 7.45
HLF 170623P00085000 P 06/23/17 85.0 11.55 12.10
HLF 170630C00044000 C 06/30/17 44.0 28.85 29.50
HLF 170630C00045000 C 06/30/17 45.0 27.95 28.75
HLF 170630C00045500 C 06/30/17 45.5 27.15 28.55
HLF 170630C00046000 C 06/30/17 46.0 26.95 28.10
HLF 170630C00046500 C 06/30/17 46.5 26.45 27.25
HLF 170630C00047000 C 06/30/17 47.0 25.90 27.15
HLF 170630C00047500 C 06/30/17 47.5 25.20 26.25
HLF 170630C00048000 C 06/30/17 48.0 24.90 26.05
HLF 170630C00048500 C 06/30/17 48.5 24.40 25.40
HLF 170630C00049000 C 06/30/17 49.0 23.75 24.90
HLF 170630C00049500 C 06/30/17 49.5 23.35 24.15
HLF 170630C00050000 C 06/30/17 50.0 22.90 24.20
HLF 170630C00050500 C 06/30/17 50.5 22.45 23.15
HLF 170630C00051000 C 06/30/17 51.0 21.75 22.80
HLF 170630C00051500 C 06/30/17 51.5 21.35 22.15
HLF 170630C00052000 C 06/30/17 52.0 20.90 21.60
HLF 170630C00052500 C 06/30/17 52.5 19.95 21.60
HLF 170630C00053000 C 06/30/17 53.0 19.90 20.95
HLF 170630C00053500 C 06/30/17 53.5 19.35 20.15
HLF 170630C00054000 C 06/30/17 54.0 18.90 19.60
HLF 170630C00054500 C 06/30/17 54.5 18.35 19.00
HLF 170630C00055000 C 06/30/17 55.0 17.85 18.65
HLF 170630C00055500 C 06/30/17 55.5 17.40 18.50
HLF 170630C00056000 C 06/30/17 56.0 16.90 17.55
HLF 170630C00056500 C 06/30/17 56.5 16.25 17.10
HLF 170630C00057000 C 06/30/17 57.0 15.90 17.00
HLF 170630C00057500 C 06/30/17 57.5 15.35 16.55
HLF 170630C00058000 C 06/30/17 58.0 14.90 15.80
HLF 170630C00058500 C 06/30/17 58.5 14.50 15.25
HLF 170630C00059000 C 06/30/17 59.0 14.05 15.10
HLF 170630C00059500 C 06/30/17 59.5 13.30 14.60
HLF 170630C00060000 C 06/30/17 60.0 13.10 13.95
HLF 170630C00060500 C 06/30/17 60.5 12.55 13.50
HLF 170630C00061000 C 06/30/17 61.0 12.15 13.10
HLF 170630C00061500 C 06/30/17 61.5 11.55 12.55
HLF 170630C00062000 C 06/30/17 62.0 11.10 12.25
HLF 170630C00062500 C 06/30/17 62.5 10.55 11.80
HLF 170630C00063000 C 06/30/17 63.0 10.10 11.30
HLF 170630C00063500 C 06/30/17 63.5 9.75 10.60
HLF 170630C00064000 C 06/30/17 64.0 9.15 10.40
HLF 170630C00064500 C 06/30/17 64.5 8.90 9.60
HLF 170630C00065000 C 06/30/17 65.0 8.30 9.25
HLF 170630C00065500 C 06/30/17 65.5 7.90 8.90
HLF 170630C00066000 C 06/30/17 66.0 7.40 8.40
HLF 170630C00066500 C 06/30/17 66.5 7.05 7.85
HLF 170630C00067000 C 06/30/17 67.0 6.60 7.45
HLF 170630C00067500 C 06/30/17 67.5 6.15 7.10
HLF 170630C00068000 C 06/30/17 68.0 5.80 6.30
HLF 170630C00068500 C 06/30/17 68.5 5.35 6.30
HLF 170630C00069000 C 06/30/17 69.0 4.95 5.90
HLF 170630C00069500 C 06/30/17 69.5 4.55 5.85
HLF 170630C00070000 C 06/30/17 70.0 4.25 4.70
HLF 170630C00070500 C 06/30/17 70.5 3.90 4.35
HLF 170630C00071000 C 06/30/17 71.0 3.55 4.05
HLF 170630C00071500 C 06/30/17 71.5 3.20 3.70
HLF 170630C00072000 C 06/30/17 72.0 2.92 3.40
HLF 170630C00072500 C 06/30/17 72.5 2.62 3.05
HLF 170630C00073000 C 06/30/17 73.0 2.39 2.79
HLF 170630C00073500 C 06/30/17 73.5 2.19 2.50
HLF 170630C00074000 C 06/30/17 74.0 1.91 2.25
HLF 170630C00074500 C 06/30/17 74.5 1.75 2.01
HLF 170630C00075000 C 06/30/17 75.0 1.53 1.80
HLF 170630C00075500 C 06/30/17 75.5 1.39 1.61
HLF 170630C00076000 C 06/30/17 76.0 1.23 1.42
HLF 170630C00076500 C 06/30/17 76.5 1.08 1.25
HLF 170630C00077000 C 06/30/17 77.0 0.95 1.12
HLF 170630C00077500 C 06/30/17 77.5 0.83 0.97
HLF 170630C00078000 C 06/30/17 78.0 0.67 0.85
HLF 170630C00078500 C 06/30/17 78.5 0.61 0.75
HLF 170630C00079000 C 06/30/17 79.0 0.52 0.65
HLF 170630C00079500 C 06/30/17 79.5 0.41 0.63
HLF 170630C00080000 C 06/30/17 80.0 0.26 0.60
HLF 170630C00085000 C 06/30/17 85.0 0.00 0.30
HLF 170630C00090000 C 06/30/17 90.0 0.00 0.17
HLF 170630P00044000 P 06/30/17 44.0 0.00 0.11
HLF 170630P00045000 P 06/30/17 45.0 0.00 0.12
HLF 170630P00045500 P 06/30/17 45.5 0.00 0.19
HLF 170630P00046000 P 06/30/17 46.0 0.00 0.17
HLF 170630P00046500 P 06/30/17 46.5 0.00 0.20
HLF 170630P00047000 P 06/30/17 47.0 0.00 0.23
HLF 170630P00047500 P 06/30/17 47.5 0.00 0.24
HLF 170630P00048000 P 06/30/17 48.0 0.00 0.25
HLF 170630P00048500 P 06/30/17 48.5 0.00 0.28
HLF 170630P00049000 P 06/30/17 49.0 0.00 0.29
HLF 170630P00049500 P 06/30/17 49.5 0.00 0.35
HLF 170630P00050000 P 06/30/17 50.0 0.00 0.35
HLF 170630P00050500 P 06/30/17 50.5 0.00 0.37
HLF 170630P00051000 P 06/30/17 51.0 0.00 0.38
HLF 170630P00051500 P 06/30/17 51.5 0.00 0.40
HLF 170630P00052000 P 06/30/17 52.0 0.00 0.36
HLF 170630P00052500 P 06/30/17 52.5 0.00 0.36
HLF 170630P00053000 P 06/30/17 53.0 0.00 0.35
HLF 170630P00053500 P 06/30/17 53.5 0.00 0.33
HLF 170630P00054000 P 06/30/17 54.0 0.04 0.34
HLF 170630P00054500 P 06/30/17 54.5 0.04 0.33
HLF 170630P00055000 P 06/30/17 55.0 0.05 0.35
HLF 170630P00055500 P 06/30/17 55.5 0.11 0.32
HLF 170630P00056000 P 06/30/17 56.0 0.06 0.36
HLF 170630P00056500 P 06/30/17 56.5 0.10 0.35
HLF 170630P00057000 P 06/30/17 57.0 0.09 0.38
HLF 170630P00057500 P 06/30/17 57.5 0.12 0.38
HLF 170630P00058000 P 06/30/17 58.0 0.13 0.41
HLF 170630P00058500 P 06/30/17 58.5 0.14 0.42
HLF 170630P00059000 P 06/30/17 59.0 0.15 0.46
HLF 170630P00059500 P 06/30/17 59.5 0.17 0.46
HLF 170630P00060000 P 06/30/17 60.0 0.18 0.49
HLF 170630P00060500 P 06/30/17 60.5 0.19 0.54
HLF 170630P00061000 P 06/30/17 61.0 0.21 0.54
HLF 170630P00061500 P 06/30/17 61.5 0.23 0.59
HLF 170630P00062000 P 06/30/17 62.0 0.27 0.58
HLF 170630P00062500 P 06/30/17 62.5 0.29 0.65
HLF 170630P00063000 P 06/30/17 63.0 0.26 0.69
HLF 170630P00063500 P 06/30/17 63.5 0.32 0.70
HLF 170630P00064000 P 06/30/17 64.0 0.35 0.76
HLF 170630P00064500 P 06/30/17 64.5 0.42 0.82
HLF 170630P00065000 P 06/30/17 65.0 0.45 0.86
HLF 170630P00065500 P 06/30/17 65.5 0.49 0.97
HLF 170630P00066000 P 06/30/17 66.0 0.53 0.98
HLF 170630P00066500 P 06/30/17 66.5 0.61 0.97
HLF 170630P00067000 P 06/30/17 67.0 0.64 0.92
HLF 170630P00067500 P 06/30/17 67.5 0.74 0.94
HLF 170630P00068000 P 06/30/17 68.0 0.81 1.00
HLF 170630P00068500 P 06/30/17 68.5 0.90 1.08
HLF 170630P00069000 P 06/30/17 69.0 1.00 1.23
HLF 170630P00069500 P 06/30/17 69.5 1.12 1.31
HLF 170630P00070000 P 06/30/17 70.0 1.24 1.44
HLF 170630P00070500 P 06/30/17 70.5 1.40 1.58
HLF 170630P00071000 P 06/30/17 71.0 1.52 1.74
HLF 170630P00071500 P 06/30/17 71.5 1.70 1.92
HLF 170630P00072000 P 06/30/17 72.0 1.87 2.11
HLF 170630P00072500 P 06/30/17 72.5 2.07 2.36
HLF 170630P00073000 P 06/30/17 73.0 2.27 2.59
HLF 170630P00073500 P 06/30/17 73.5 2.52 2.97
HLF 170630P00074000 P 06/30/17 74.0 2.78 3.20
HLF 170630P00074500 P 06/30/17 74.5 3.05 3.45
HLF 170630P00075000 P 06/30/17 75.0 3.30 3.80
HLF 170630P00075500 P 06/30/17 75.5 3.60 4.10
HLF 170630P00076000 P 06/30/17 76.0 3.90 4.40
HLF 170630P00076500 P 06/30/17 76.5 4.25 4.75
HLF 170630P00077000 P 06/30/17 77.0 4.60 5.05
HLF 170630P00077500 P 06/30/17 77.5 5.00 5.50
HLF 170630P00078000 P 06/30/17 78.0 5.40 5.80
HLF 170630P00078500 P 06/30/17 78.5 5.65 6.25
HLF 170630P00079000 P 06/30/17 79.0 6.20 6.70
HLF 170630P00079500 P 06/30/17 79.5 6.60 7.20
HLF 170630P00080000 P 06/30/17 80.0 7.05 7.70
HLF 170630P00085000 P 06/30/17 85.0 11.50 12.25
HLF 170630P00090000 P 06/30/17 90.0 16.55 17.15
HLF 170721C00050000 C 07/21/17 50.0 22.85 23.60
HLF 170721C00055000 C 07/21/17 55.0 17.70 19.15
HLF 170721C00060000 C 07/21/17 60.0 13.25 14.15
HLF 170721C00062500 C 07/21/17 62.5 10.90 11.60
HLF 170721C00065000 C 07/21/17 65.0 8.50 9.60
HLF 170721C00067500 C 07/21/17 67.5 6.80 7.15
HLF 170721C00070000 C 07/21/17 70.0 4.95 5.15
HLF 170721C00072500 C 07/21/17 72.5 3.35 3.55
HLF 170721C00075000 C 07/21/17 75.0 2.17 2.29
HLF 170721C00077500 C 07/21/17 77.5 1.30 1.43
HLF 170721C00080000 C 07/21/17 80.0 0.74 0.84
HLF 170721C00085000 C 07/21/17 85.0 0.22 0.28
HLF 170721C00090000 C 07/21/17 90.0 0.06 0.10
HLF 170721C00095000 C 07/21/17 95.0 0.00 0.23
HLF 170721C00100000 C 07/21/17 100.0 0.00 0.17
HLF 170721P00050000 P 07/21/17 50.0 0.09 0.17
HLF 170721P00055000 P 07/21/17 55.0 0.19 0.27
HLF 170721P00060000 P 07/21/17 60.0 0.38 0.44
HLF 170721P00062500 P 07/21/17 62.5 0.55 0.63
HLF 170721P00065000 P 07/21/17 65.0 0.83 0.92
HLF 170721P00067500 P 07/21/17 67.5 1.25 1.37
HLF 170721P00070000 P 07/21/17 70.0 1.87 2.02
HLF 170721P00072500 P 07/21/17 72.5 2.80 2.94
HLF 170721P00075000 P 07/21/17 75.0 4.05 4.25
HLF 170721P00077500 P 07/21/17 77.5 5.60 5.85
HLF 170721P00080000 P 07/21/17 80.0 7.45 7.85
HLF 170721P00085000 P 07/21/17 85.0 11.85 12.35
HLF 170721P00090000 P 07/21/17 90.0 16.35 17.30
HLF 170721P00095000 P 07/21/17 95.0 21.20 22.40
HLF 170721P00100000 P 07/21/17 100.0 26.55 27.25
HLF 170818C00025000 C 08/18/17 25.0 47.75 49.65
HLF 170818C00027500 C 08/18/17 27.5 44.15 47.00
HLF 170818C00030000 C 08/18/17 30.0 42.90 43.65
HLF 170818C00032500 C 08/18/17 32.5 40.15 41.20
HLF 170818C00035000 C 08/18/17 35.0 37.90 38.90
HLF 170818C00037500 C 08/18/17 37.5 35.30 36.45
HLF 170818C00040000 C 08/18/17 40.0 32.90 33.70
HLF 170818C00042500 C 08/18/17 42.5 30.25 32.00
HLF 170818C00045000 C 08/18/17 45.0 27.75 28.80
HLF 170818C00047500 C 08/18/17 47.5 25.35 26.45
HLF 170818C00050000 C 08/18/17 50.0 23.05 23.85
HLF 170818C00052500 C 08/18/17 52.5 20.85 21.60
HLF 170818C00055000 C 08/18/17 55.0 18.10 19.15
HLF 170818C00057500 C 08/18/17 57.5 16.10 17.10
HLF 170818C00060000 C 08/18/17 60.0 14.15 14.60
HLF 170818C00062500 C 08/18/17 62.5 11.80 12.55
HLF 170818C00065000 C 08/18/17 65.0 9.80 10.70
HLF 170818C00067500 C 08/18/17 67.5 8.05 8.55
HLF 170818C00070000 C 08/18/17 70.0 6.50 7.00
HLF 170818C00072500 C 08/18/17 72.5 5.10 5.50
HLF 170818C00075000 C 08/18/17 75.0 3.95 4.20
HLF 170818C00077500 C 08/18/17 77.5 2.94 3.15
HLF 170818C00080000 C 08/18/17 80.0 2.11 2.34
HLF 170818C00085000 C 08/18/17 85.0 0.98 1.15
HLF 170818C00090000 C 08/18/17 90.0 0.40 0.60
HLF 170818P00025000 P 08/18/17 25.0 0.01 0.09
HLF 170818P00027500 P 08/18/17 27.5 0.06 0.12
HLF 170818P00030000 P 08/18/17 30.0 0.05 0.16
HLF 170818P00032500 P 08/18/17 32.5 0.06 0.15
HLF 170818P00035000 P 08/18/17 35.0 0.16 0.20
HLF 170818P00037500 P 08/18/17 37.5 0.14 0.24
HLF 170818P00040000 P 08/18/17 40.0 0.18 0.29
HLF 170818P00042500 P 08/18/17 42.5 0.23 0.34
HLF 170818P00045000 P 08/18/17 45.0 0.30 0.35
HLF 170818P00047500 P 08/18/17 47.5 0.36 0.47
HLF 170818P00050000 P 08/18/17 50.0 0.45 0.55
HLF 170818P00052500 P 08/18/17 52.5 0.58 0.63
HLF 170818P00055000 P 08/18/17 55.0 0.75 0.80
HLF 170818P00057500 P 08/18/17 57.5 0.97 1.06
HLF 170818P00060000 P 08/18/17 60.0 1.29 1.34
HLF 170818P00062500 P 08/18/17 62.5 1.68 1.76
HLF 170818P00065000 P 08/18/17 65.0 2.19 2.29
HLF 170818P00067500 P 08/18/17 67.5 2.84 2.98
HLF 170818P00070000 P 08/18/17 70.0 3.65 3.85
HLF 170818P00072500 P 08/18/17 72.5 4.65 4.90
HLF 170818P00075000 P 08/18/17 75.0 5.85 6.15
HLF 170818P00077500 P 08/18/17 77.5 7.30 7.60
HLF 170818P00080000 P 08/18/17 80.0 8.95 9.25
HLF 170818P00085000 P 08/18/17 85.0 12.70 13.35
HLF 170818P00090000 P 08/18/17 90.0 16.95 17.70
HLF 171117C00030000 C 11/17/17 30.0 42.65 44.25
HLF 171117C00032500 C 11/17/17 32.5 38.65 42.20
HLF 171117C00035000 C 11/17/17 35.0 37.65 38.90
HLF 171117C00037500 C 11/17/17 37.5 33.90 37.25
HLF 171117C00040000 C 11/17/17 40.0 32.80 34.05
HLF 171117C00042500 C 11/17/17 42.5 29.85 32.15
HLF 171117C00045000 C 11/17/17 45.0 27.45 29.55
HLF 171117C00047500 C 11/17/17 47.5 25.55 27.10
HLF 171117C00050000 C 11/17/17 50.0 23.20 24.75
HLF 171117C00052500 C 11/17/17 52.5 21.20 22.60
HLF 171117C00055000 C 11/17/17 55.0 18.80 20.25
HLF 171117C00057500 C 11/17/17 57.5 17.20 18.15
HLF 171117C00060000 C 11/17/17 60.0 15.20 16.15
HLF 171117C00062500 C 11/17/17 62.5 13.25 14.20
HLF 171117C00065000 C 11/17/17 65.0 11.40 12.40
HLF 171117C00067500 C 11/17/17 67.5 9.85 10.65
HLF 171117C00070000 C 11/17/17 70.0 8.35 9.10
HLF 171117C00072500 C 11/17/17 72.5 7.10 7.60
HLF 171117C00075000 C 11/17/17 75.0 6.00 6.45
HLF 171117C00077500 C 11/17/17 77.5 4.90 5.25
HLF 171117C00080000 C 11/17/17 80.0 3.95 4.25
HLF 171117C00085000 C 11/17/17 85.0 2.47 2.71
HLF 171117C00090000 C 11/17/17 90.0 1.45 1.66
HLF 171117C00095000 C 11/17/17 95.0 0.82 0.96
HLF 171117C00100000 C 11/17/17 100.0 0.39 0.69
HLF 171117P00030000 P 11/17/17 30.0 0.21 0.57
HLF 171117P00032500 P 11/17/17 32.5 0.28 0.49
HLF 171117P00035000 P 11/17/17 35.0 0.45 0.55
HLF 171117P00037500 P 11/17/17 37.5 0.48 0.89
HLF 171117P00040000 P 11/17/17 40.0 0.60 0.92
HLF 171117P00042500 P 11/17/17 42.5 0.74 0.89
HLF 171117P00045000 P 11/17/17 45.0 0.90 1.26
HLF 171117P00047500 P 11/17/17 47.5 1.10 1.32
HLF 171117P00050000 P 11/17/17 50.0 1.33 1.59
HLF 171117P00052500 P 11/17/17 52.5 1.59 2.03
HLF 171117P00055000 P 11/17/17 55.0 1.92 2.42
HLF 171117P00057500 P 11/17/17 57.5 2.32 2.45
HLF 171117P00060000 P 11/17/17 60.0 2.82 2.99
HLF 171117P00062500 P 11/17/17 62.5 3.30 3.60
HLF 171117P00065000 P 11/17/17 65.0 4.05 4.30
HLF 171117P00067500 P 11/17/17 67.5 4.85 5.15
HLF 171117P00070000 P 11/17/17 70.0 5.80 6.10
HLF 171117P00072500 P 11/17/17 72.5 6.85 7.25
HLF 171117P00075000 P 11/17/17 75.0 8.00 8.60
HLF 171117P00077500 P 11/17/17 77.5 9.30 9.95
HLF 171117P00080000 P 11/17/17 80.0 10.95 11.60
HLF 171117P00085000 P 11/17/17 85.0 14.40 15.05
HLF 171117P00090000 P 11/17/17 90.0 18.10 19.10
HLF 171117P00095000 P 11/17/17 95.0 22.50 23.30
HLF 171117P00100000 P 11/17/17 100.0 27.05 27.95
HLF 180119C00022500 C 01/19/18 22.5 50.20 51.10
HLF 180119C00025000 C 01/19/18 25.0 47.60 48.95
HLF 180119C00027500 C 01/19/18 27.5 45.20 46.85
HLF 180119C00030000 C 01/19/18 30.0 42.55 43.95
HLF 180119C00032500 C 01/19/18 32.5 40.20 41.80
HLF 180119C00035000 C 01/19/18 35.0 37.60 39.05
HLF 180119C00037500 C 01/19/18 37.5 35.25 36.50
HLF 180119C00040000 C 01/19/18 40.0 32.90 34.25
HLF 180119C00042500 C 01/19/18 42.5 30.30 32.05
HLF 180119C00045000 C 01/19/18 45.0 28.20 29.65
HLF 180119C00047500 C 01/19/18 47.5 25.80 27.25
HLF 180119C00050000 C 01/19/18 50.0 24.45 25.00
HLF 180119C00052500 C 01/19/18 52.5 22.50 23.05
HLF 180119C00055000 C 01/19/18 55.0 20.50 21.05
HLF 180119C00057500 C 01/19/18 57.5 18.55 18.95
HLF 180119C00060000 C 01/19/18 60.0 16.20 16.95
HLF 180119C00062500 C 01/19/18 62.5 14.35 14.95
HLF 180119C00065000 C 01/19/18 65.0 12.55 13.20
HLF 180119C00067500 C 01/19/18 67.5 10.85 11.60
HLF 180119C00070000 C 01/19/18 70.0 9.50 10.10
HLF 180119C00072500 C 01/19/18 72.5 8.20 8.60
HLF 180119C00075000 C 01/19/18 75.0 6.95 7.30
HLF 180119C00077500 C 01/19/18 77.5 5.80 6.20
HLF 180119C00080000 C 01/19/18 80.0 4.80 5.15
HLF 180119C00085000 C 01/19/18 85.0 3.25 3.50
HLF 180119C00090000 C 01/19/18 90.0 2.01 2.34
HLF 180119C00095000 C 01/19/18 95.0 1.26 1.48
HLF 180119C00100000 C 01/19/18 100.0 0.69 0.99
HLF 180119C00105000 C 01/19/18 105.0 0.33 0.66
HLF 180119P00022500 P 01/19/18 22.5 0.24 0.28
HLF 180119P00025000 P 01/19/18 25.0 0.27 0.38
HLF 180119P00027500 P 01/19/18 27.5 0.42 0.51
HLF 180119P00030000 P 01/19/18 30.0 0.50 0.60
HLF 180119P00032500 P 01/19/18 32.5 0.47 0.66
HLF 180119P00035000 P 01/19/18 35.0 0.58 0.85
HLF 180119P00037500 P 01/19/18 37.5 0.85 1.14
HLF 180119P00040000 P 01/19/18 40.0 1.03 1.22
HLF 180119P00042500 P 01/19/18 42.5 1.15 1.58
HLF 180119P00045000 P 01/19/18 45.0 1.44 1.64
HLF 180119P00047500 P 01/19/18 47.5 1.67 1.91
HLF 180119P00050000 P 01/19/18 50.0 1.86 2.24
HLF 180119P00052500 P 01/19/18 52.5 2.32 2.53
HLF 180119P00055000 P 01/19/18 55.0 2.71 2.94
HLF 180119P00057500 P 01/19/18 57.5 3.20 3.45
HLF 180119P00060000 P 01/19/18 60.0 3.70 4.00
HLF 180119P00062500 P 01/19/18 62.5 4.45 4.60
HLF 180119P00065000 P 01/19/18 65.0 5.05 5.40
HLF 180119P00067500 P 01/19/18 67.5 5.90 6.25
HLF 180119P00070000 P 01/19/18 70.0 6.85 7.25
HLF 180119P00072500 P 01/19/18 72.5 7.95 8.35
HLF 180119P00075000 P 01/19/18 75.0 9.20 9.60
HLF 180119P00077500 P 01/19/18 77.5 10.50 10.95
HLF 180119P00080000 P 01/19/18 80.0 11.95 12.45
HLF 180119P00085000 P 01/19/18 85.0 15.30 15.90
HLF 180119P00090000 P 01/19/18 90.0 18.85 20.20
HLF 180119P00095000 P 01/19/18 95.0 22.90 25.25
HLF 180119P00100000 P 01/19/18 100.0 27.40 29.60
HLF 180119P00105000 P 01/19/18 105.0 31.90 33.80
HLF 190118C00025000 C 01/18/19 25.0 46.60 49.55
HLF 190118C00027500 C 01/18/19 27.5 44.30 47.60
HLF 190118C00030000 C 01/18/19 30.0 42.10 44.95
HLF 190118C00032500 C 01/18/19 32.5 39.90 42.90
HLF 190118C00035000 C 01/18/19 35.0 37.70 40.50
HLF 190118C00037500 C 01/18/19 37.5 35.40 39.00
HLF 190118C00040000 C 01/18/19 40.0 33.35 36.15
HLF 190118C00042500 C 01/18/19 42.5 31.30 34.70
HLF 190118C00045000 C 01/18/19 45.0 29.30 32.10
HLF 190118C00047500 C 01/18/19 47.5 27.90 30.10
HLF 190118C00050000 C 01/18/19 50.0 25.70 28.35
HLF 190118C00052500 C 01/18/19 52.5 24.05 26.35
HLF 190118C00055000 C 01/18/19 55.0 22.10 24.70
HLF 190118C00057500 C 01/18/19 57.5 20.65 23.00
HLF 190118C00060000 C 01/18/19 60.0 19.10 21.00
HLF 190118C00062500 C 01/18/19 62.5 17.45 19.95
HLF 190118C00065000 C 01/18/19 65.0 16.50 18.35
HLF 190118C00067500 C 01/18/19 67.5 14.90 16.95
HLF 190118C00070000 C 01/18/19 70.0 14.50 15.40
HLF 190118C00072500 C 01/18/19 72.5 13.05 14.30
HLF 190118C00075000 C 01/18/19 75.0 12.00 12.90
HLF 190118C00077500 C 01/18/19 77.5 10.75 11.80
HLF 190118C00080000 C 01/18/19 80.0 9.90 10.75
HLF 190118C00085000 C 01/18/19 85.0 8.05 8.75
HLF 190118C00090000 C 01/18/19 90.0 6.55 7.05
HLF 190118C00095000 C 01/18/19 95.0 5.25 5.70
HLF 190118C00100000 C 01/18/19 100.0 4.20 4.50
HLF 190118C00105000 C 01/18/19 105.0 2.90 3.65
HLF 190118P00025000 P 01/18/19 25.0 1.36 1.50
HLF 190118P00027500 P 01/18/19 27.5 1.65 1.75
HLF 190118P00030000 P 01/18/19 30.0 1.76 1.95
HLF 190118P00032500 P 01/18/19 32.5 2.01 2.31
HLF 190118P00035000 P 01/18/19 35.0 2.17 2.60
HLF 190118P00037500 P 01/18/19 37.5 2.60 3.00
HLF 190118P00040000 P 01/18/19 40.0 2.73 3.45
HLF 190118P00042500 P 01/18/19 42.5 3.45 3.90
HLF 190118P00045000 P 01/18/19 45.0 3.95 4.40
HLF 190118P00047500 P 01/18/19 47.5 4.50 4.95
HLF 190118P00050000 P 01/18/19 50.0 5.10 5.55
HLF 190118P00052500 P 01/18/19 52.5 5.75 6.20
HLF 190118P00055000 P 01/18/19 55.0 6.50 6.90
HLF 190118P00057500 P 01/18/19 57.5 7.15 7.70
HLF 190118P00060000 P 01/18/19 60.0 8.10 8.50
HLF 190118P00062500 P 01/18/19 62.5 8.85 9.55
HLF 190118P00065000 P 01/18/19 65.0 10.10 10.45
HLF 190118P00067500 P 01/18/19 67.5 10.95 11.55
HLF 190118P00070000 P 01/18/19 70.0 12.10 12.70
HLF 190118P00072500 P 01/18/19 72.5 13.05 13.95
HLF 190118P00075000 P 01/18/19 75.0 14.40 16.25
HLF 190118P00077500 P 01/18/19 77.5 15.65 17.85
HLF 190118P00080000 P 01/18/19 80.0 17.05 19.25
HLF 190118P00085000 P 01/18/19 85.0 20.25 22.30
HLF 190118P00090000 P 01/18/19 90.0 23.50 25.85
HLF 190118P00095000 P 01/18/19 95.0 26.65 29.45
HLF 190118P00100000 P 01/18/19 100.0 30.55 33.35
HLF 190118P00105000 P 01/18/19 105.0 34.20 37.35

OPRA data is delayed 15 minutes.