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 (2016-10-21)Premium Content

Herbalife Ltd (HLF)
As of Dec 8 2016 10:47AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 161209C00035000 C 12/09/16 35.0 14.00 15.05
HLF 161209C00040000 C 12/09/16 40.0 9.00 10.05
HLF 161209C00041000 C 12/09/16 41.0 8.00 8.95
HLF 161209C00041500 C 12/09/16 41.5 7.20 8.90
HLF 161209C00042000 C 12/09/16 42.0 6.65 8.05
HLF 161209C00042500 C 12/09/16 42.5 6.15 7.55
HLF 161209C00043000 C 12/09/16 43.0 5.70 7.05
HLF 161209C00043500 C 12/09/16 43.5 5.50 6.45
HLF 161209C00044000 C 12/09/16 44.0 5.05 5.90
HLF 161209C00044500 C 12/09/16 44.5 4.40 5.35
HLF 161209C00045000 C 12/09/16 45.0 4.05 4.90
HLF 161209C00045500 C 12/09/16 45.5 3.50 4.85
HLF 161209C00046000 C 12/09/16 46.0 3.35 3.75
HLF 161209C00046500 C 12/09/16 46.5 2.93 3.20
HLF 161209C00047000 C 12/09/16 47.0 2.43 2.69
HLF 161209C00047500 C 12/09/16 47.5 1.98 2.18
HLF 161209C00048000 C 12/09/16 48.0 1.56 1.73
HLF 161209C00048500 C 12/09/16 48.5 1.16 1.29
HLF 161209C00049000 C 12/09/16 49.0 0.81 0.88
HLF 161209C00049500 C 12/09/16 49.5 0.52 0.57
HLF 161209C00050000 C 12/09/16 50.0 0.28 0.32
HLF 161209C00050500 C 12/09/16 50.5 0.14 0.15
HLF 161209C00051000 C 12/09/16 51.0 0.05 0.08
HLF 161209C00051500 C 12/09/16 51.5 0.02 0.03
HLF 161209C00052000 C 12/09/16 52.0 0.00 0.03
HLF 161209C00052500 C 12/09/16 52.5 0.00 0.03
HLF 161209C00053000 C 12/09/16 53.0 0.00 0.03
HLF 161209C00053500 C 12/09/16 53.5 0.00 0.03
HLF 161209C00054000 C 12/09/16 54.0 0.00 0.05
HLF 161209C00054500 C 12/09/16 54.5 0.00 0.23
HLF 161209C00055000 C 12/09/16 55.0 0.00 0.22
HLF 161209C00055500 C 12/09/16 55.5 0.00 0.21
HLF 161209C00056000 C 12/09/16 56.0 0.00 0.19
HLF 161209C00056500 C 12/09/16 56.5 0.00 0.17
HLF 161209C00057000 C 12/09/16 57.0 0.00 0.16
HLF 161209C00057500 C 12/09/16 57.5 0.00 0.14
HLF 161209C00058000 C 12/09/16 58.0 0.00 0.12
HLF 161209C00058500 C 12/09/16 58.5 0.00 0.11
HLF 161209C00059000 C 12/09/16 59.0 0.00 0.11
HLF 161209C00059500 C 12/09/16 59.5 0.00 0.10
HLF 161209C00060000 C 12/09/16 60.0 0.00 0.09
HLF 161209C00060500 C 12/09/16 60.5 0.00 0.08
HLF 161209C00061000 C 12/09/16 61.0 0.00 0.07
HLF 161209C00061500 C 12/09/16 61.5 0.00 0.07
HLF 161209C00062000 C 12/09/16 62.0 0.00 0.08
HLF 161209C00062500 C 12/09/16 62.5 0.00 0.08
HLF 161209C00063000 C 12/09/16 63.0 0.00 0.08
HLF 161209C00063500 C 12/09/16 63.5 0.00 0.07
HLF 161209C00064000 C 12/09/16 64.0 0.00 0.07
HLF 161209C00064500 C 12/09/16 64.5 0.00 0.07
HLF 161209C00065000 C 12/09/16 65.0 0.00 0.07
HLF 161209C00065500 C 12/09/16 65.5 0.00 0.07
HLF 161209C00066000 C 12/09/16 66.0 0.00 0.07
HLF 161209C00066500 C 12/09/16 66.5 0.00 0.07
HLF 161209C00067000 C 12/09/16 67.0 0.00 0.07
HLF 161209C00067500 C 12/09/16 67.5 0.00 0.07
HLF 161209C00070000 C 12/09/16 70.0 0.00 0.07
HLF 161209C00075000 C 12/09/16 75.0 0.00 0.07
HLF 161209C00080000 C 12/09/16 80.0 0.00 0.07
HLF 161209P00035000 P 12/09/16 35.0 0.00 0.07
HLF 161209P00040000 P 12/09/16 40.0 0.00 0.03
HLF 161209P00041000 P 12/09/16 41.0 0.00 0.03
HLF 161209P00041500 P 12/09/16 41.5 0.01 0.05
HLF 161209P00042000 P 12/09/16 42.0 0.01 0.05
HLF 161209P00042500 P 12/09/16 42.5 0.01 0.03
HLF 161209P00043000 P 12/09/16 43.0 0.01 0.05
HLF 161209P00043500 P 12/09/16 43.5 0.01 0.04
HLF 161209P00044000 P 12/09/16 44.0 0.02 0.03
HLF 161209P00044500 P 12/09/16 44.5 0.02 0.03
HLF 161209P00045000 P 12/09/16 45.0 0.02 0.03
HLF 161209P00045500 P 12/09/16 45.5 0.02 0.03
HLF 161209P00046000 P 12/09/16 46.0 0.02 0.04
HLF 161209P00046500 P 12/09/16 46.5 0.03 0.05
HLF 161209P00047000 P 12/09/16 47.0 0.05 0.06
HLF 161209P00047500 P 12/09/16 47.5 0.08 0.09
HLF 161209P00048000 P 12/09/16 48.0 0.12 0.14
HLF 161209P00048500 P 12/09/16 48.5 0.20 0.21
HLF 161209P00049000 P 12/09/16 49.0 0.31 0.34
HLF 161209P00049500 P 12/09/16 49.5 0.50 0.54
HLF 161209P00050000 P 12/09/16 50.0 0.76 0.81
HLF 161209P00050500 P 12/09/16 50.5 1.06 1.18
HLF 161209P00051000 P 12/09/16 51.0 1.45 1.61
HLF 161209P00051500 P 12/09/16 51.5 1.91 2.14
HLF 161209P00052000 P 12/09/16 52.0 2.38 2.62
HLF 161209P00052500 P 12/09/16 52.5 2.93 3.05
HLF 161209P00053000 P 12/09/16 53.0 3.15 4.30
HLF 161209P00053500 P 12/09/16 53.5 3.65 4.45
HLF 161209P00054000 P 12/09/16 54.0 3.95 5.05
HLF 161209P00054500 P 12/09/16 54.5 4.30 5.45
HLF 161209P00055000 P 12/09/16 55.0 5.10 6.00
HLF 161209P00055500 P 12/09/16 55.5 5.60 6.75
HLF 161209P00056000 P 12/09/16 56.0 5.85 7.25
HLF 161209P00056500 P 12/09/16 56.5 6.40 7.75
HLF 161209P00057000 P 12/09/16 57.0 6.90 8.25
HLF 161209P00057500 P 12/09/16 57.5 7.05 8.75
HLF 161209P00058000 P 12/09/16 58.0 7.20 9.35
HLF 161209P00058500 P 12/09/16 58.5 7.75 9.75
HLF 161209P00059000 P 12/09/16 59.0 8.85 10.35
HLF 161209P00059500 P 12/09/16 59.5 8.70 10.75
HLF 161209P00060000 P 12/09/16 60.0 9.55 11.35
HLF 161209P00060500 P 12/09/16 60.5 10.45 11.75
HLF 161209P00061000 P 12/09/16 61.0 10.90 12.25
HLF 161209P00061500 P 12/09/16 61.5 11.45 12.75
HLF 161209P00062000 P 12/09/16 62.0 11.90 13.25
HLF 161209P00062500 P 12/09/16 62.5 12.40 13.75
HLF 161209P00063000 P 12/09/16 63.0 12.90 14.25
HLF 161209P00063500 P 12/09/16 63.5 13.40 14.75
HLF 161209P00064000 P 12/09/16 64.0 13.90 15.25
HLF 161209P00064500 P 12/09/16 64.5 14.40 15.75
HLF 161209P00065000 P 12/09/16 65.0 14.90 16.25
HLF 161209P00065500 P 12/09/16 65.5 15.40 16.75
HLF 161209P00066000 P 12/09/16 66.0 15.90 17.25
HLF 161209P00066500 P 12/09/16 66.5 16.45 17.75
HLF 161209P00067000 P 12/09/16 67.0 16.90 18.25
HLF 161209P00067500 P 12/09/16 67.5 17.40 18.75
HLF 161209P00070000 P 12/09/16 70.0 19.90 21.25
HLF 161209P00075000 P 12/09/16 75.0 24.95 26.25
HLF 161209P00080000 P 12/09/16 80.0 29.55 31.40
HLF 161216C00030000 C 12/16/16 30.0 19.15 20.00
HLF 161216C00032500 C 12/16/16 32.5 16.65 17.55
HLF 161216C00035000 C 12/16/16 35.0 14.15 15.05
HLF 161216C00036000 C 12/16/16 36.0 13.15 14.00
HLF 161216C00037000 C 12/16/16 37.0 12.15 13.00
HLF 161216C00037500 C 12/16/16 37.5 11.65 12.50
HLF 161216C00038000 C 12/16/16 38.0 11.15 12.00
HLF 161216C00039000 C 12/16/16 39.0 10.20 11.00
HLF 161216C00040000 C 12/16/16 40.0 9.20 9.95
HLF 161216C00040500 C 12/16/16 40.5 8.70 9.45
HLF 161216C00041000 C 12/16/16 41.0 8.20 9.00
HLF 161216C00041500 C 12/16/16 41.5 7.75 8.50
HLF 161216C00042000 C 12/16/16 42.0 7.25 8.00
HLF 161216C00042500 C 12/16/16 42.5 6.75 7.55
HLF 161216C00043000 C 12/16/16 43.0 6.30 7.05
HLF 161216C00043500 C 12/16/16 43.5 5.80 6.50
HLF 161216C00044000 C 12/16/16 44.0 5.35 6.10
HLF 161216C00044500 C 12/16/16 44.5 5.15 5.40
HLF 161216C00045000 C 12/16/16 45.0 4.40 5.10
HLF 161216C00045500 C 12/16/16 45.5 3.95 4.65
HLF 161216C00046000 C 12/16/16 46.0 3.50 4.20
HLF 161216C00046500 C 12/16/16 46.5 3.10 3.70
HLF 161216C00047000 C 12/16/16 47.0 3.00 3.10
HLF 161216C00047500 C 12/16/16 47.5 2.59 2.69
HLF 161216C00048000 C 12/16/16 48.0 2.22 2.30
HLF 161216C00048500 C 12/16/16 48.5 1.86 1.93
HLF 161216C00049000 C 12/16/16 49.0 1.54 1.61
HLF 161216C00049500 C 12/16/16 49.5 1.26 1.31
HLF 161216C00050000 C 12/16/16 50.0 1.02 1.06
HLF 161216C00050500 C 12/16/16 50.5 0.82 0.84
HLF 161216C00051000 C 12/16/16 51.0 0.63 0.65
HLF 161216C00051500 C 12/16/16 51.5 0.48 0.50
HLF 161216C00052000 C 12/16/16 52.0 0.36 0.38
HLF 161216C00052500 C 12/16/16 52.5 0.27 0.30
HLF 161216C00053000 C 12/16/16 53.0 0.20 0.21
HLF 161216C00053500 C 12/16/16 53.5 0.13 0.16
HLF 161216C00054000 C 12/16/16 54.0 0.10 0.11
HLF 161216C00054500 C 12/16/16 54.5 0.07 0.08
HLF 161216C00055000 C 12/16/16 55.0 0.05 0.06
HLF 161216C00055500 C 12/16/16 55.5 0.03 0.04
HLF 161216C00056000 C 12/16/16 56.0 0.02 0.03
HLF 161216C00056500 C 12/16/16 56.5 0.01 0.03
HLF 161216C00057000 C 12/16/16 57.0 0.01 0.03
HLF 161216C00057500 C 12/16/16 57.5 0.00 0.37
HLF 161216C00058000 C 12/16/16 58.0 0.00 0.35
HLF 161216C00058500 C 12/16/16 58.5 0.00 0.32
HLF 161216C00059000 C 12/16/16 59.0 0.00 0.32
HLF 161216C00059500 C 12/16/16 59.5 0.00 0.31
HLF 161216C00060000 C 12/16/16 60.0 0.00 0.31
HLF 161216C00060500 C 12/16/16 60.5 0.00 0.30
HLF 161216C00061000 C 12/16/16 61.0 0.00 0.30
HLF 161216C00061500 C 12/16/16 61.5 0.00 0.29
HLF 161216C00062000 C 12/16/16 62.0 0.00 0.29
HLF 161216C00062500 C 12/16/16 62.5 0.00 0.20
HLF 161216C00063000 C 12/16/16 63.0 0.00 0.29
HLF 161216C00063500 C 12/16/16 63.5 0.00 0.28
HLF 161216C00064000 C 12/16/16 64.0 0.00 0.28
HLF 161216C00064500 C 12/16/16 64.5 0.00 0.27
HLF 161216C00065000 C 12/16/16 65.0 0.00 0.27
HLF 161216C00065500 C 12/16/16 65.5 0.00 0.27
HLF 161216C00066000 C 12/16/16 66.0 0.00 0.27
HLF 161216C00066500 C 12/16/16 66.5 0.00 0.24
HLF 161216C00067000 C 12/16/16 67.0 0.00 0.24
HLF 161216C00067500 C 12/16/16 67.5 0.00 0.23
HLF 161216C00068000 C 12/16/16 68.0 0.00 0.23
HLF 161216C00068500 C 12/16/16 68.5 0.00 0.22
HLF 161216C00069000 C 12/16/16 69.0 0.00 0.22
HLF 161216C00069500 C 12/16/16 69.5 0.00 0.20
HLF 161216C00070000 C 12/16/16 70.0 0.00 0.19
HLF 161216C00070500 C 12/16/16 70.5 0.00 0.18
HLF 161216C00071000 C 12/16/16 71.0 0.00 0.18
HLF 161216C00071500 C 12/16/16 71.5 0.00 0.18
HLF 161216C00072000 C 12/16/16 72.0 0.00 0.17
HLF 161216C00072500 C 12/16/16 72.5 0.00 0.16
HLF 161216C00073000 C 12/16/16 73.0 0.00 0.15
HLF 161216C00075000 C 12/16/16 75.0 0.00 0.14
HLF 161216C00080000 C 12/16/16 80.0 0.00 0.10
HLF 161216C00085000 C 12/16/16 85.0 0.00 0.07
HLF 161216C00090000 C 12/16/16 90.0 0.00 0.07
HLF 161216P00030000 P 12/16/16 30.0 0.00 0.14
HLF 161216P00032500 P 12/16/16 32.5 0.00 0.21
HLF 161216P00035000 P 12/16/16 35.0 0.00 0.35
HLF 161216P00036000 P 12/16/16 36.0 0.05 0.09
HLF 161216P00037000 P 12/16/16 37.0 0.07 0.09
HLF 161216P00037500 P 12/16/16 37.5 0.08 0.10
HLF 161216P00038000 P 12/16/16 38.0 0.09 0.11
HLF 161216P00039000 P 12/16/16 39.0 0.11 0.13
HLF 161216P00040000 P 12/16/16 40.0 0.13 0.15
HLF 161216P00040500 P 12/16/16 40.5 0.14 0.16
HLF 161216P00041000 P 12/16/16 41.0 0.15 0.17
HLF 161216P00041500 P 12/16/16 41.5 0.16 0.18
HLF 161216P00042000 P 12/16/16 42.0 0.17 0.20
HLF 161216P00042500 P 12/16/16 42.5 0.19 0.22
HLF 161216P00043000 P 12/16/16 43.0 0.20 0.23
HLF 161216P00043500 P 12/16/16 43.5 0.22 0.24
HLF 161216P00044000 P 12/16/16 44.0 0.24 0.27
HLF 161216P00044500 P 12/16/16 44.5 0.26 0.29
HLF 161216P00045000 P 12/16/16 45.0 0.29 0.31
HLF 161216P00045500 P 12/16/16 45.5 0.33 0.35
HLF 161216P00046000 P 12/16/16 46.0 0.38 0.39
HLF 161216P00046500 P 12/16/16 46.5 0.43 0.45
HLF 161216P00047000 P 12/16/16 47.0 0.51 0.53
HLF 161216P00047500 P 12/16/16 47.5 0.61 0.63
HLF 161216P00048000 P 12/16/16 48.0 0.72 0.75
HLF 161216P00048500 P 12/16/16 48.5 0.87 0.90
HLF 161216P00049000 P 12/16/16 49.0 1.04 1.08
HLF 161216P00049500 P 12/16/16 49.5 1.26 1.29
HLF 161216P00050000 P 12/16/16 50.0 1.52 1.55
HLF 161216P00050500 P 12/16/16 50.5 1.80 1.84
HLF 161216P00051000 P 12/16/16 51.0 2.11 2.15
HLF 161216P00051500 P 12/16/16 51.5 2.45 2.51
HLF 161216P00052000 P 12/16/16 52.0 2.83 2.90
HLF 161216P00052500 P 12/16/16 52.5 3.10 3.45
HLF 161216P00053000 P 12/16/16 53.0 3.60 3.80
HLF 161216P00053500 P 12/16/16 53.5 3.80 4.65
HLF 161216P00054000 P 12/16/16 54.0 4.30 5.05
HLF 161216P00054500 P 12/16/16 54.5 4.90 5.20
HLF 161216P00055000 P 12/16/16 55.0 5.20 5.90
HLF 161216P00055500 P 12/16/16 55.5 5.70 6.40
HLF 161216P00056000 P 12/16/16 56.0 6.20 6.90
HLF 161216P00056500 P 12/16/16 56.5 6.70 7.35
HLF 161216P00057000 P 12/16/16 57.0 7.10 7.85
HLF 161216P00057500 P 12/16/16 57.5 7.65 8.35
HLF 161216P00058000 P 12/16/16 58.0 8.15 8.85
HLF 161216P00058500 P 12/16/16 58.5 8.50 9.70
HLF 161216P00059000 P 12/16/16 59.0 9.00 10.20
HLF 161216P00059500 P 12/16/16 59.5 9.50 10.85
HLF 161216P00060000 P 12/16/16 60.0 10.00 11.35
HLF 161216P00060500 P 12/16/16 60.5 10.50 11.70
HLF 161216P00061000 P 12/16/16 61.0 11.00 12.20
HLF 161216P00061500 P 12/16/16 61.5 11.50 12.70
HLF 161216P00062000 P 12/16/16 62.0 12.00 13.20
HLF 161216P00062500 P 12/16/16 62.5 12.50 13.70
HLF 161216P00063000 P 12/16/16 63.0 13.00 14.20
HLF 161216P00063500 P 12/16/16 63.5 13.50 14.70
HLF 161216P00064000 P 12/16/16 64.0 14.00 15.20
HLF 161216P00064500 P 12/16/16 64.5 14.50 15.70
HLF 161216P00065000 P 12/16/16 65.0 15.00 16.20
HLF 161216P00065500 P 12/16/16 65.5 15.50 16.70
HLF 161216P00066000 P 12/16/16 66.0 16.00 17.20
HLF 161216P00066500 P 12/16/16 66.5 16.50 17.70
HLF 161216P00067000 P 12/16/16 67.0 17.00 18.20
HLF 161216P00067500 P 12/16/16 67.5 17.50 18.70
HLF 161216P00068000 P 12/16/16 68.0 18.00 19.20
HLF 161216P00068500 P 12/16/16 68.5 18.50 19.70
HLF 161216P00069000 P 12/16/16 69.0 19.00 20.20
HLF 161216P00069500 P 12/16/16 69.5 19.50 20.70
HLF 161216P00070000 P 12/16/16 70.0 20.00 21.20
HLF 161216P00070500 P 12/16/16 70.5 20.50 21.70
HLF 161216P00071000 P 12/16/16 71.0 21.00 22.20
HLF 161216P00071500 P 12/16/16 71.5 21.50 22.70
HLF 161216P00072000 P 12/16/16 72.0 22.00 23.20
HLF 161216P00072500 P 12/16/16 72.5 22.50 23.70
HLF 161216P00073000 P 12/16/16 73.0 23.00 24.15
HLF 161216P00075000 P 12/16/16 75.0 25.00 26.20
HLF 161216P00080000 P 12/16/16 80.0 30.00 31.20
HLF 161216P00085000 P 12/16/16 85.0 35.00 36.20
HLF 161216P00090000 P 12/16/16 90.0 40.05 41.20
HLF 161223C00035000 C 12/23/16 35.0 12.95 15.45
HLF 161223C00040000 C 12/23/16 40.0 9.00 10.10
HLF 161223C00042000 C 12/23/16 42.0 7.30 8.20
HLF 161223C00042500 C 12/23/16 42.5 6.95 7.75
HLF 161223C00043000 C 12/23/16 43.0 6.45 7.25
HLF 161223C00043500 C 12/23/16 43.5 6.00 6.80
HLF 161223C00044000 C 12/23/16 44.0 5.55 6.35
HLF 161223C00045000 C 12/23/16 45.0 4.50 5.60
HLF 161223C00045500 C 12/23/16 45.5 4.30 5.10
HLF 161223C00046000 C 12/23/16 46.0 3.90 5.05
HLF 161223C00046500 C 12/23/16 46.5 3.50 4.20
HLF 161223C00047000 C 12/23/16 47.0 3.20 3.70
HLF 161223C00047500 C 12/23/16 47.5 2.87 3.35
HLF 161223C00048000 C 12/23/16 48.0 2.52 3.55
HLF 161223C00048500 C 12/23/16 48.5 2.32 2.40
HLF 161223C00049000 C 12/23/16 49.0 1.95 2.15
HLF 161223C00049500 C 12/23/16 49.5 1.69 1.86
HLF 161223C00050000 C 12/23/16 50.0 1.49 1.54
HLF 161223C00050500 C 12/23/16 50.5 1.26 1.34
HLF 161223C00051000 C 12/23/16 51.0 1.05 1.13
HLF 161223C00051500 C 12/23/16 51.5 0.90 0.94
HLF 161223C00052000 C 12/23/16 52.0 0.75 0.79
HLF 161223C00052500 C 12/23/16 52.5 0.63 0.66
HLF 161223C00053000 C 12/23/16 53.0 0.52 0.54
HLF 161223C00053500 C 12/23/16 53.5 0.39 0.47
HLF 161223C00054000 C 12/23/16 54.0 0.35 0.36
HLF 161223C00054500 C 12/23/16 54.5 0.24 0.32
HLF 161223C00055000 C 12/23/16 55.0 0.23 0.25
HLF 161223C00055500 C 12/23/16 55.5 0.14 0.21
HLF 161223C00056000 C 12/23/16 56.0 0.11 0.17
HLF 161223C00056500 C 12/23/16 56.5 0.12 0.13
HLF 161223C00057000 C 12/23/16 57.0 0.10 0.11
HLF 161223C00057500 C 12/23/16 57.5 0.08 0.09
HLF 161223C00058000 C 12/23/16 58.0 0.05 0.08
HLF 161223C00058500 C 12/23/16 58.5 0.05 0.06
HLF 161223C00059000 C 12/23/16 59.0 0.04 0.05
HLF 161223C00059500 C 12/23/16 59.5 0.02 0.07
HLF 161223C00060000 C 12/23/16 60.0 0.00 0.39
HLF 161223C00060500 C 12/23/16 60.5 0.00 0.40
HLF 161223C00061000 C 12/23/16 61.0 0.00 0.39
HLF 161223C00061500 C 12/23/16 61.5 0.00 0.38
HLF 161223C00062000 C 12/23/16 62.0 0.00 0.36
HLF 161223C00065000 C 12/23/16 65.0 0.00 0.33
HLF 161223C00070000 C 12/23/16 70.0 0.00 0.31
HLF 161223C00075000 C 12/23/16 75.0 0.00 0.25
HLF 161223P00035000 P 12/23/16 35.0 0.11 0.12
HLF 161223P00040000 P 12/23/16 40.0 0.22 0.26
HLF 161223P00042000 P 12/23/16 42.0 0.30 0.33
HLF 161223P00042500 P 12/23/16 42.5 0.33 0.35
HLF 161223P00043000 P 12/23/16 43.0 0.36 0.39
HLF 161223P00043500 P 12/23/16 43.5 0.39 0.41
HLF 161223P00044000 P 12/23/16 44.0 0.43 0.45
HLF 161223P00045000 P 12/23/16 45.0 0.53 0.55
HLF 161223P00045500 P 12/23/16 45.5 0.60 0.67
HLF 161223P00046000 P 12/23/16 46.0 0.68 0.70
HLF 161223P00046500 P 12/23/16 46.5 0.77 0.84
HLF 161223P00047000 P 12/23/16 47.0 0.88 0.95
HLF 161223P00047500 P 12/23/16 47.5 1.01 1.08
HLF 161223P00048000 P 12/23/16 48.0 1.15 1.23
HLF 161223P00048500 P 12/23/16 48.5 1.28 1.43
HLF 161223P00049000 P 12/23/16 49.0 1.52 1.59
HLF 161223P00049500 P 12/23/16 49.5 1.72 1.82
HLF 161223P00050000 P 12/23/16 50.0 1.97 2.05
HLF 161223P00050500 P 12/23/16 50.5 2.19 2.36
HLF 161223P00051000 P 12/23/16 51.0 2.53 2.64
HLF 161223P00051500 P 12/23/16 51.5 2.79 3.05
HLF 161223P00052000 P 12/23/16 52.0 3.00 3.50
HLF 161223P00052500 P 12/23/16 52.5 3.40 4.30
HLF 161223P00053000 P 12/23/16 53.0 3.40 4.30
HLF 161223P00053500 P 12/23/16 53.5 3.55 5.55
HLF 161223P00054000 P 12/23/16 54.0 4.50 5.90
HLF 161223P00054500 P 12/23/16 54.5 4.65 5.70
HLF 161223P00055000 P 12/23/16 55.0 5.05 6.25
HLF 161223P00055500 P 12/23/16 55.5 5.70 7.45
HLF 161223P00056000 P 12/23/16 56.0 5.60 7.45
HLF 161223P00056500 P 12/23/16 56.5 5.90 8.35
HLF 161223P00057000 P 12/23/16 57.0 6.00 9.15
HLF 161223P00057500 P 12/23/16 57.5 7.50 9.20
HLF 161223P00058000 P 12/23/16 58.0 7.90 9.20
HLF 161223P00058500 P 12/23/16 58.5 8.50 11.10
HLF 161223P00059000 P 12/23/16 59.0 9.00 11.15
HLF 161223P00059500 P 12/23/16 59.5 9.45 12.10
HLF 161223P00060000 P 12/23/16 60.0 10.05 12.30
HLF 161223P00060500 P 12/23/16 60.5 10.20 11.80
HLF 161223P00061000 P 12/23/16 61.0 10.70 12.30
HLF 161223P00061500 P 12/23/16 61.5 11.20 12.80
HLF 161223P00062000 P 12/23/16 62.0 11.70 13.30
HLF 161223P00065000 P 12/23/16 65.0 14.70 16.30
HLF 161223P00070000 P 12/23/16 70.0 19.65 21.75
HLF 161223P00075000 P 12/23/16 75.0 24.45 26.45
HLF 161230C00035000 C 12/30/16 35.0 14.10 15.40
HLF 161230C00040000 C 12/30/16 40.0 8.90 10.35
HLF 161230C00045000 C 12/30/16 45.0 4.95 5.90
HLF 161230C00045500 C 12/30/16 45.5 4.60 5.85
HLF 161230C00046000 C 12/30/16 46.0 4.15 5.30
HLF 161230C00046500 C 12/30/16 46.5 3.80 4.90
HLF 161230C00047000 C 12/30/16 47.0 3.40 3.90
HLF 161230C00047500 C 12/30/16 47.5 3.05 4.00
HLF 161230C00048000 C 12/30/16 48.0 2.89 3.20
HLF 161230C00048500 C 12/30/16 48.5 2.59 2.78
HLF 161230C00049000 C 12/30/16 49.0 2.04 2.61
HLF 161230C00049500 C 12/30/16 49.5 2.04 2.18
HLF 161230C00050000 C 12/30/16 50.0 1.79 1.90
HLF 161230C00050500 C 12/30/16 50.5 1.55 1.67
HLF 161230C00051000 C 12/30/16 51.0 1.34 1.46
HLF 161230C00051500 C 12/30/16 51.5 1.15 1.28
HLF 161230C00052000 C 12/30/16 52.0 0.86 1.16
HLF 161230C00052500 C 12/30/16 52.5 0.84 0.96
HLF 161230C00053000 C 12/30/16 53.0 0.71 0.85
HLF 161230C00053500 C 12/30/16 53.5 0.60 0.74
HLF 161230C00054000 C 12/30/16 54.0 0.51 0.65
HLF 161230C00054500 C 12/30/16 54.5 0.43 0.58
HLF 161230C00055000 C 12/30/16 55.0 0.28 0.70
HLF 161230C00055500 C 12/30/16 55.5 0.30 0.45
HLF 161230C00056000 C 12/30/16 56.0 0.26 0.43
HLF 161230C00056500 C 12/30/16 56.5 0.11 0.52
HLF 161230C00057000 C 12/30/16 57.0 0.16 0.45
HLF 161230C00057500 C 12/30/16 57.5 0.00 0.50
HLF 161230C00058000 C 12/30/16 58.0 0.00 0.50
HLF 161230C00058500 C 12/30/16 58.5 0.00 0.50
HLF 161230C00059000 C 12/30/16 59.0 0.00 0.49
HLF 161230C00059500 C 12/30/16 59.5 0.00 0.49
HLF 161230C00060000 C 12/30/16 60.0 0.00 0.21
HLF 161230C00060500 C 12/30/16 60.5 0.00 0.49
HLF 161230C00061000 C 12/30/16 61.0 0.00 0.50
HLF 161230C00061500 C 12/30/16 61.5 0.00 0.48
HLF 161230C00062000 C 12/30/16 62.0 0.00 0.46
HLF 161230C00062500 C 12/30/16 62.5 0.00 0.44
HLF 161230P00035000 P 12/30/16 35.0 0.00 0.50
HLF 161230P00040000 P 12/30/16 40.0 0.10 0.41
HLF 161230P00045000 P 12/30/16 45.0 0.72 0.81
HLF 161230P00045500 P 12/30/16 45.5 0.79 0.93
HLF 161230P00046000 P 12/30/16 46.0 0.89 1.03
HLF 161230P00046500 P 12/30/16 46.5 1.00 1.14
HLF 161230P00047000 P 12/30/16 47.0 1.13 1.26
HLF 161230P00047500 P 12/30/16 47.5 1.29 1.41
HLF 161230P00048000 P 12/30/16 48.0 1.45 1.56
HLF 161230P00048500 P 12/30/16 48.5 1.63 1.74
HLF 161230P00049000 P 12/30/16 49.0 1.82 1.94
HLF 161230P00049500 P 12/30/16 49.5 2.02 2.18
HLF 161230P00050000 P 12/30/16 50.0 2.27 2.44
HLF 161230P00050500 P 12/30/16 50.5 2.32 2.83
HLF 161230P00051000 P 12/30/16 51.0 2.47 3.05
HLF 161230P00051500 P 12/30/16 51.5 2.74 3.40
HLF 161230P00052000 P 12/30/16 52.0 3.25 3.80
HLF 161230P00052500 P 12/30/16 52.5 2.78 5.15
HLF 161230P00053000 P 12/30/16 53.0 3.55 5.50
HLF 161230P00053500 P 12/30/16 53.5 3.70 5.20
HLF 161230P00054000 P 12/30/16 54.0 4.70 5.45
HLF 161230P00054500 P 12/30/16 54.5 5.00 5.80
HLF 161230P00055000 P 12/30/16 55.0 5.50 6.30
HLF 161230P00055500 P 12/30/16 55.5 5.95 6.85
HLF 161230P00056000 P 12/30/16 56.0 6.45 7.30
HLF 161230P00056500 P 12/30/16 56.5 6.85 7.80
HLF 161230P00057000 P 12/30/16 57.0 6.60 8.55
HLF 161230P00057500 P 12/30/16 57.5 7.75 8.85
HLF 161230P00058000 P 12/30/16 58.0 7.10 10.35
HLF 161230P00058500 P 12/30/16 58.5 7.90 9.95
HLF 161230P00059000 P 12/30/16 59.0 9.15 11.35
HLF 161230P00059500 P 12/30/16 59.5 9.65 10.95
HLF 161230P00060000 P 12/30/16 60.0 10.05 11.65
HLF 161230P00060500 P 12/30/16 60.5 10.35 13.25
HLF 161230P00061000 P 12/30/16 61.0 9.85 13.40
HLF 161230P00061500 P 12/30/16 61.5 10.40 13.70
HLF 161230P00062000 P 12/30/16 62.0 10.95 14.25
HLF 161230P00062500 P 12/30/16 62.5 11.50 14.40
HLF 170106C00035000 C 01/06/17 35.0 14.10 15.45
HLF 170106C00040000 C 01/06/17 40.0 9.40 10.20
HLF 170106C00042000 C 01/06/17 42.0 7.60 8.45
HLF 170106C00042500 C 01/06/17 42.5 7.25 8.00
HLF 170106C00043000 C 01/06/17 43.0 6.80 7.55
HLF 170106C00043500 C 01/06/17 43.5 6.35 7.10
HLF 170106C00044500 C 01/06/17 44.5 5.55 6.25
HLF 170106C00045000 C 01/06/17 45.0 5.15 6.05
HLF 170106C00045500 C 01/06/17 45.5 4.85 5.70
HLF 170106C00046000 C 01/06/17 46.0 4.40 5.30
HLF 170106C00046500 C 01/06/17 46.5 4.05 5.15
HLF 170106C00047000 C 01/06/17 47.0 3.70 4.20
HLF 170106C00047500 C 01/06/17 47.5 3.35 3.90
HLF 170106C00048000 C 01/06/17 48.0 3.15 3.45
HLF 170106C00048500 C 01/06/17 48.5 2.90 3.20
HLF 170106C00049000 C 01/06/17 49.0 2.61 2.76
HLF 170106C00049500 C 01/06/17 49.5 2.35 2.48
HLF 170106C00050000 C 01/06/17 50.0 2.10 2.20
HLF 170106C00050500 C 01/06/17 50.5 1.86 1.98
HLF 170106C00051000 C 01/06/17 51.0 1.65 1.77
HLF 170106C00051500 C 01/06/17 51.5 1.46 1.57
HLF 170106C00052000 C 01/06/17 52.0 1.28 1.40
HLF 170106C00052500 C 01/06/17 52.5 1.12 1.23
HLF 170106C00053000 C 01/06/17 53.0 0.98 1.10
HLF 170106C00053500 C 01/06/17 53.5 0.85 0.99
HLF 170106C00054000 C 01/06/17 54.0 0.75 0.88
HLF 170106C00054500 C 01/06/17 54.5 0.66 0.80
HLF 170106C00055000 C 01/06/17 55.0 0.59 0.70
HLF 170106C00055500 C 01/06/17 55.5 0.51 0.64
HLF 170106C00056000 C 01/06/17 56.0 0.43 0.58
HLF 170106C00056500 C 01/06/17 56.5 0.39 0.53
HLF 170106C00057000 C 01/06/17 57.0 0.34 0.49
HLF 170106C00057500 C 01/06/17 57.5 0.27 0.47
HLF 170106C00058000 C 01/06/17 58.0 0.20 0.45
HLF 170106C00058500 C 01/06/17 58.5 0.12 0.46
HLF 170106C00060000 C 01/06/17 60.0 0.00 0.49
HLF 170106P00035000 P 01/06/17 35.0 0.00 0.48
HLF 170106P00040000 P 01/06/17 40.0 0.16 0.52
HLF 170106P00042000 P 01/06/17 42.0 0.43 0.62
HLF 170106P00042500 P 01/06/17 42.5 0.50 0.65
HLF 170106P00043000 P 01/06/17 43.0 0.60 0.71
HLF 170106P00043500 P 01/06/17 43.5 0.68 0.78
HLF 170106P00044500 P 01/06/17 44.5 0.84 0.94
HLF 170106P00045000 P 01/06/17 45.0 0.92 1.02
HLF 170106P00045500 P 01/06/17 45.5 1.02 1.13
HLF 170106P00046000 P 01/06/17 46.0 1.14 1.24
HLF 170106P00046500 P 01/06/17 46.5 1.26 1.36
HLF 170106P00047000 P 01/06/17 47.0 1.40 1.51
HLF 170106P00047500 P 01/06/17 47.5 1.56 1.66
HLF 170106P00048000 P 01/06/17 48.0 1.73 1.84
HLF 170106P00048500 P 01/06/17 48.5 1.92 2.04
HLF 170106P00049000 P 01/06/17 49.0 2.12 2.24
HLF 170106P00049500 P 01/06/17 49.5 2.35 2.46
HLF 170106P00050000 P 01/06/17 50.0 2.59 2.70
HLF 170106P00050500 P 01/06/17 50.5 2.83 2.98
HLF 170106P00051000 P 01/06/17 51.0 3.00 3.30
HLF 170106P00051500 P 01/06/17 51.5 3.30 3.65
HLF 170106P00052000 P 01/06/17 52.0 3.60 3.95
HLF 170106P00052500 P 01/06/17 52.5 3.90 4.40
HLF 170106P00053000 P 01/06/17 53.0 4.25 4.65
HLF 170106P00053500 P 01/06/17 53.5 4.60 5.20
HLF 170106P00054000 P 01/06/17 54.0 4.90 5.70
HLF 170106P00054500 P 01/06/17 54.5 5.10 6.15
HLF 170106P00055000 P 01/06/17 55.0 5.80 6.55
HLF 170106P00055500 P 01/06/17 55.5 5.90 7.00
HLF 170106P00056000 P 01/06/17 56.0 6.70 7.35
HLF 170106P00056500 P 01/06/17 56.5 6.80 7.85
HLF 170106P00057000 P 01/06/17 57.0 7.40 8.40
HLF 170106P00057500 P 01/06/17 57.5 8.00 8.75
HLF 170106P00058000 P 01/06/17 58.0 8.40 9.35
HLF 170106P00058500 P 01/06/17 58.5 8.85 9.75
HLF 170106P00060000 P 01/06/17 60.0 10.15 11.65
HLF 170113C00035000 C 01/13/17 35.0 14.05 15.60
HLF 170113C00040000 C 01/13/17 40.0 9.60 10.40
HLF 170113C00042000 C 01/13/17 42.0 7.45 8.60
HLF 170113C00042500 C 01/13/17 42.5 7.40 8.15
HLF 170113C00043000 C 01/13/17 43.0 6.80 7.70
HLF 170113C00043500 C 01/13/17 43.5 6.55 7.30
HLF 170113C00044000 C 01/13/17 44.0 6.15 6.90
HLF 170113C00044500 C 01/13/17 44.5 5.75 6.50
HLF 170113C00045000 C 01/13/17 45.0 5.35 6.10
HLF 170113C00045500 C 01/13/17 45.5 4.80 6.50
HLF 170113C00046000 C 01/13/17 46.0 4.65 6.10
HLF 170113C00046500 C 01/13/17 46.5 4.25 4.85
HLF 170113C00047000 C 01/13/17 47.0 3.90 4.50
HLF 170113C00047500 C 01/13/17 47.5 3.55 4.20
HLF 170113C00048000 C 01/13/17 48.0 3.45 3.80
HLF 170113C00048500 C 01/13/17 48.5 3.15 3.50
HLF 170113C00049000 C 01/13/17 49.0 2.91 3.20
HLF 170113C00049500 C 01/13/17 49.5 2.64 2.80
HLF 170113C00050000 C 01/13/17 50.0 2.39 2.55
HLF 170113C00050500 C 01/13/17 50.5 2.18 2.29
HLF 170113C00051000 C 01/13/17 51.0 1.95 2.10
HLF 170113C00051500 C 01/13/17 51.5 1.76 1.89
HLF 170113C00052000 C 01/13/17 52.0 1.57 1.71
HLF 170113C00052500 C 01/13/17 52.5 1.42 1.54
HLF 170113C00053000 C 01/13/17 53.0 1.27 1.40
HLF 170113C00053500 C 01/13/17 53.5 1.12 1.27
HLF 170113C00054000 C 01/13/17 54.0 0.99 1.15
HLF 170113C00054500 C 01/13/17 54.5 0.89 1.04
HLF 170113C00055000 C 01/13/17 55.0 0.79 0.95
HLF 170113C00055500 C 01/13/17 55.5 0.70 0.85
HLF 170113C00056000 C 01/13/17 56.0 0.62 0.77
HLF 170113C00056500 C 01/13/17 56.5 0.55 0.71
HLF 170113C00057000 C 01/13/17 57.0 0.46 0.65
HLF 170113C00057500 C 01/13/17 57.5 0.36 0.60
HLF 170113C00060000 C 01/13/17 60.0 0.07 0.49
HLF 170113P00035000 P 01/13/17 35.0 0.00 0.49
HLF 170113P00040000 P 01/13/17 40.0 0.33 0.63
HLF 170113P00042000 P 01/13/17 42.0 0.53 0.76
HLF 170113P00042500 P 01/13/17 42.5 0.60 0.82
HLF 170113P00043000 P 01/13/17 43.0 0.78 0.89
HLF 170113P00043500 P 01/13/17 43.5 0.87 0.98
HLF 170113P00044000 P 01/13/17 44.0 0.96 1.08
HLF 170113P00044500 P 01/13/17 44.5 1.05 1.17
HLF 170113P00045000 P 01/13/17 45.0 1.15 1.27
HLF 170113P00045500 P 01/13/17 45.5 1.26 1.39
HLF 170113P00046000 P 01/13/17 46.0 1.39 1.51
HLF 170113P00046500 P 01/13/17 46.5 1.52 1.68
HLF 170113P00047000 P 01/13/17 47.0 1.67 1.81
HLF 170113P00047500 P 01/13/17 47.5 1.84 1.98
HLF 170113P00048000 P 01/13/17 48.0 2.02 2.15
HLF 170113P00048500 P 01/13/17 48.5 2.21 2.36
HLF 170113P00049000 P 01/13/17 49.0 2.42 2.55
HLF 170113P00049500 P 01/13/17 49.5 2.65 2.78
HLF 170113P00050000 P 01/13/17 50.0 2.90 3.05
HLF 170113P00050500 P 01/13/17 50.5 3.05 3.35
HLF 170113P00051000 P 01/13/17 51.0 3.30 3.65
HLF 170113P00051500 P 01/13/17 51.5 3.50 4.10
HLF 170113P00052000 P 01/13/17 52.0 3.85 4.50
HLF 170113P00052500 P 01/13/17 52.5 4.20 4.70
HLF 170113P00053000 P 01/13/17 53.0 4.45 5.30
HLF 170113P00053500 P 01/13/17 53.5 4.90 5.60
HLF 170113P00054000 P 01/13/17 54.0 5.15 6.00
HLF 170113P00054500 P 01/13/17 54.5 5.35 6.35
HLF 170113P00055000 P 01/13/17 55.0 5.75 6.80
HLF 170113P00055500 P 01/13/17 55.5 6.15 7.15
HLF 170113P00056000 P 01/13/17 56.0 6.75 7.80
HLF 170113P00056500 P 01/13/17 56.5 6.95 8.00
HLF 170113P00057000 P 01/13/17 57.0 7.45 8.55
HLF 170113P00057500 P 01/13/17 57.5 8.05 9.70
HLF 170113P00060000 P 01/13/17 60.0 10.05 11.40
HLF 170120C00015000 C 01/20/17 15.0 33.60 35.10
HLF 170120C00017500 C 01/20/17 17.5 31.10 33.05
HLF 170120C00020000 C 01/20/17 20.0 29.05 30.15
HLF 170120C00022500 C 01/20/17 22.5 26.40 27.55
HLF 170120C00025000 C 01/20/17 25.0 23.75 25.25
HLF 170120C00027500 C 01/20/17 27.5 21.20 22.70
HLF 170120C00030000 C 01/20/17 30.0 19.50 19.90
HLF 170120C00032500 C 01/20/17 32.5 16.70 17.80
HLF 170120C00035000 C 01/20/17 35.0 14.35 15.40
HLF 170120C00037500 C 01/20/17 37.5 11.90 13.05
HLF 170120C00040000 C 01/20/17 40.0 9.75 10.50
HLF 170120C00042500 C 01/20/17 42.5 7.60 8.30
HLF 170120C00045000 C 01/20/17 45.0 5.60 6.25
HLF 170120C00047500 C 01/20/17 47.5 4.10 4.15
HLF 170120C00050000 C 01/20/17 50.0 2.69 2.76
HLF 170120C00052500 C 01/20/17 52.5 1.68 1.73
HLF 170120C00055000 C 01/20/17 55.0 1.01 1.06
HLF 170120C00057500 C 01/20/17 57.5 0.64 0.66
HLF 170120C00060000 C 01/20/17 60.0 0.42 0.45
HLF 170120C00062500 C 01/20/17 62.5 0.29 0.31
HLF 170120C00065000 C 01/20/17 65.0 0.20 0.22
HLF 170120C00067500 C 01/20/17 67.5 0.13 0.17
HLF 170120C00070000 C 01/20/17 70.0 0.11 0.13
HLF 170120C00072500 C 01/20/17 72.5 0.08 0.10
HLF 170120C00075000 C 01/20/17 75.0 0.00 0.38
HLF 170120C00080000 C 01/20/17 80.0 0.00 0.36
HLF 170120C00085000 C 01/20/17 85.0 0.01 0.34
HLF 170120C00090000 C 01/20/17 90.0 0.01 0.33
HLF 170120C00095000 C 01/20/17 95.0 0.00 0.29
HLF 170120C00100000 C 01/20/17 100.0 0.00 0.27
HLF 170120C00105000 C 01/20/17 105.0 0.00 0.23
HLF 170120P00015000 P 01/20/17 15.0 0.01 0.03
HLF 170120P00017500 P 01/20/17 17.5 0.00 0.15
HLF 170120P00020000 P 01/20/17 20.0 0.00 0.09
HLF 170120P00022500 P 01/20/17 22.5 0.00 0.20
HLF 170120P00025000 P 01/20/17 25.0 0.00 0.50
HLF 170120P00027500 P 01/20/17 27.5 0.13 0.16
HLF 170120P00030000 P 01/20/17 30.0 0.19 0.20
HLF 170120P00032500 P 01/20/17 32.5 0.26 0.27
HLF 170120P00035000 P 01/20/17 35.0 0.35 0.36
HLF 170120P00037500 P 01/20/17 37.5 0.48 0.49
HLF 170120P00040000 P 01/20/17 40.0 0.66 0.67
HLF 170120P00042500 P 01/20/17 42.5 0.92 0.95
HLF 170120P00045000 P 01/20/17 45.0 1.36 1.41
HLF 170120P00047500 P 01/20/17 47.5 2.10 2.14
HLF 170120P00050000 P 01/20/17 50.0 3.20 3.25
HLF 170120P00052500 P 01/20/17 52.5 4.65 4.75
HLF 170120P00055000 P 01/20/17 55.0 6.45 6.65
HLF 170120P00057500 P 01/20/17 57.5 8.20 8.95
HLF 170120P00060000 P 01/20/17 60.0 10.75 10.95
HLF 170120P00062500 P 01/20/17 62.5 12.70 13.60
HLF 170120P00065000 P 01/20/17 65.0 15.15 16.00
HLF 170120P00067500 P 01/20/17 67.5 17.90 18.30
HLF 170120P00070000 P 01/20/17 70.0 20.25 20.85
HLF 170120P00072500 P 01/20/17 72.5 22.45 23.55
HLF 170120P00075000 P 01/20/17 75.0 24.90 26.05
HLF 170120P00080000 P 01/20/17 80.0 29.95 31.10
HLF 170120P00085000 P 01/20/17 85.0 35.00 36.25
HLF 170120P00090000 P 01/20/17 90.0 39.85 41.40
HLF 170120P00095000 P 01/20/17 95.0 45.05 46.20
HLF 170120P00100000 P 01/20/17 100.0 49.85 51.40
HLF 170120P00105000 P 01/20/17 105.0 54.85 56.40
HLF 170127C00042000 C 01/27/17 42.0 6.95 9.85
HLF 170127C00042500 C 01/27/17 42.5 7.50 9.75
HLF 170127C00043000 C 01/27/17 43.0 7.15 8.10
HLF 170127C00043500 C 01/27/17 43.5 6.80 8.65
HLF 170127C00044000 C 01/27/17 44.0 6.35 8.10
HLF 170127C00044500 C 01/27/17 44.5 5.35 7.85
HLF 170127C00045000 C 01/27/17 45.0 5.10 7.45
HLF 170127C00045500 C 01/27/17 45.5 5.20 6.15
HLF 170127C00046000 C 01/27/17 46.0 3.95 6.70
HLF 170127C00046500 C 01/27/17 46.5 3.70 5.35
HLF 170127C00047000 C 01/27/17 47.0 3.35 5.95
HLF 170127C00047500 C 01/27/17 47.5 4.20 4.55
HLF 170127C00048000 C 01/27/17 48.0 3.80 4.35
HLF 170127C00048500 C 01/27/17 48.5 3.05 4.00
HLF 170127C00049000 C 01/27/17 49.0 3.20 4.55
HLF 170127C00049500 C 01/27/17 49.5 2.79 3.45
HLF 170127C00050000 C 01/27/17 50.0 2.48 3.30
HLF 170127C00050500 C 01/27/17 50.5 2.60 2.88
HLF 170127C00051000 C 01/27/17 51.0 2.03 2.69
HLF 170127C00051500 C 01/27/17 51.5 1.62 3.30
HLF 170127C00052000 C 01/27/17 52.0 1.57 2.31
HLF 170127C00052500 C 01/27/17 52.5 1.70 2.54
HLF 170127C00053000 C 01/27/17 53.0 1.21 1.98
HLF 170127C00053500 C 01/27/17 53.5 0.90 1.88
HLF 170127C00054000 C 01/27/17 54.0 0.99 2.15
HLF 170127C00054500 C 01/27/17 54.5 0.70 1.58
HLF 170127C00055000 C 01/27/17 55.0 1.05 1.40
HLF 170127C00055500 C 01/27/17 55.5 0.92 1.65
HLF 170127C00056000 C 01/27/17 56.0 0.82 1.63
HLF 170127C00056500 C 01/27/17 56.5 0.74 1.09
HLF 170127C00057000 C 01/27/17 57.0 0.64 0.99
HLF 170127C00057500 C 01/27/17 57.5 0.60 1.39
HLF 170127P00042000 P 01/27/17 42.0 0.88 1.10
HLF 170127P00042500 P 01/27/17 42.5 0.96 1.64
HLF 170127P00043000 P 01/27/17 43.0 1.04 1.71
HLF 170127P00043500 P 01/27/17 43.5 1.10 1.77
HLF 170127P00044000 P 01/27/17 44.0 1.16 1.64
HLF 170127P00044500 P 01/27/17 44.5 1.27 1.63
HLF 170127P00045000 P 01/27/17 45.0 1.41 1.87
HLF 170127P00045500 P 01/27/17 45.5 1.26 2.24
HLF 170127P00046000 P 01/27/17 46.0 1.72 2.05
HLF 170127P00046500 P 01/27/17 46.5 1.93 2.26
HLF 170127P00047000 P 01/27/17 47.0 2.10 2.39
HLF 170127P00047500 P 01/27/17 47.5 2.28 2.63
HLF 170127P00048000 P 01/27/17 48.0 2.32 2.76
HLF 170127P00048500 P 01/27/17 48.5 2.30 3.55
HLF 170127P00049000 P 01/27/17 49.0 2.61 3.25
HLF 170127P00049500 P 01/27/17 49.5 2.79 3.40
HLF 170127P00050000 P 01/27/17 50.0 3.15 3.70
HLF 170127P00050500 P 01/27/17 50.5 3.45 3.95
HLF 170127P00051000 P 01/27/17 51.0 3.55 4.25
HLF 170127P00051500 P 01/27/17 51.5 3.40 4.50
HLF 170127P00052000 P 01/27/17 52.0 3.30 5.90
HLF 170127P00052500 P 01/27/17 52.5 3.90 5.50
HLF 170127P00053000 P 01/27/17 53.0 4.55 5.80
HLF 170127P00053500 P 01/27/17 53.5 5.15 6.45
HLF 170127P00054000 P 01/27/17 54.0 4.55 7.45
HLF 170127P00054500 P 01/27/17 54.5 5.55 7.80
HLF 170127P00055000 P 01/27/17 55.0 5.20 8.20
HLF 170127P00055500 P 01/27/17 55.5 6.20 8.60
HLF 170127P00056000 P 01/27/17 56.0 5.90 9.00
HLF 170127P00056500 P 01/27/17 56.5 7.20 9.40
HLF 170127P00057000 P 01/27/17 57.0 6.80 9.85
HLF 170127P00057500 P 01/27/17 57.5 8.15 9.85
HLF 170217C00027500 C 02/17/17 27.5 21.70 22.65
HLF 170217C00030000 C 02/17/17 30.0 19.25 20.40
HLF 170217C00032500 C 02/17/17 32.5 16.60 17.90
HLF 170217C00035000 C 02/17/17 35.0 14.55 15.55
HLF 170217C00037500 C 02/17/17 37.5 12.30 13.40
HLF 170217C00040000 C 02/17/17 40.0 10.15 11.15
HLF 170217C00042500 C 02/17/17 42.5 8.15 9.00
HLF 170217C00045000 C 02/17/17 45.0 6.25 6.95
HLF 170217C00047500 C 02/17/17 47.5 5.00 5.15
HLF 170217C00050000 C 02/17/17 50.0 3.65 3.75
HLF 170217C00052500 C 02/17/17 52.5 2.58 2.66
HLF 170217C00055000 C 02/17/17 55.0 1.79 1.84
HLF 170217C00057500 C 02/17/17 57.5 1.22 1.26
HLF 170217C00060000 C 02/17/17 60.0 0.82 0.85
HLF 170217C00062500 C 02/17/17 62.5 0.55 0.60
HLF 170217C00065000 C 02/17/17 65.0 0.35 0.40
HLF 170217C00067500 C 02/17/17 67.5 0.26 0.29
HLF 170217C00070000 C 02/17/17 70.0 0.16 0.19
HLF 170217C00072500 C 02/17/17 72.5 0.11 0.15
HLF 170217C00075000 C 02/17/17 75.0 0.08 0.10
HLF 170217C00080000 C 02/17/17 80.0 0.00 0.39
HLF 170217C00085000 C 02/17/17 85.0 0.00 0.35
HLF 170217C00090000 C 02/17/17 90.0 0.00 0.32
HLF 170217C00095000 C 02/17/17 95.0 0.00 0.33
HLF 170217C00100000 C 02/17/17 100.0 0.00 0.31
HLF 170217C00105000 C 02/17/17 105.0 0.00 2.13
HLF 170217P00027500 P 02/17/17 27.5 0.28 0.29
HLF 170217P00030000 P 02/17/17 30.0 0.34 0.38
HLF 170217P00032500 P 02/17/17 32.5 0.44 0.49
HLF 170217P00035000 P 02/17/17 35.0 0.59 0.63
HLF 170217P00037500 P 02/17/17 37.5 0.78 0.84
HLF 170217P00040000 P 02/17/17 40.0 1.10 1.14
HLF 170217P00042500 P 02/17/17 42.5 1.50 1.58
HLF 170217P00045000 P 02/17/17 45.0 2.14 2.21
HLF 170217P00047500 P 02/17/17 47.5 3.00 3.10
HLF 170217P00050000 P 02/17/17 50.0 4.15 4.20
HLF 170217P00052500 P 02/17/17 52.5 5.40 5.65
HLF 170217P00055000 P 02/17/17 55.0 6.90 7.60
HLF 170217P00057500 P 02/17/17 57.5 8.85 9.65
HLF 170217P00060000 P 02/17/17 60.0 10.90 11.80
HLF 170217P00062500 P 02/17/17 62.5 13.10 14.00
HLF 170217P00065000 P 02/17/17 65.0 15.40 16.40
HLF 170217P00067500 P 02/17/17 67.5 17.55 18.80
HLF 170217P00070000 P 02/17/17 70.0 20.15 21.15
HLF 170217P00072500 P 02/17/17 72.5 22.60 23.60
HLF 170217P00075000 P 02/17/17 75.0 24.90 26.05
HLF 170217P00080000 P 02/17/17 80.0 29.90 31.30
HLF 170217P00085000 P 02/17/17 85.0 34.85 36.40
HLF 170217P00090000 P 02/17/17 90.0 39.85 41.45
HLF 170217P00095000 P 02/17/17 95.0 44.80 46.45
HLF 170217P00100000 P 02/17/17 100.0 49.80 51.45
HLF 170217P00105000 P 02/17/17 105.0 54.80 56.45
HLF 170519C00025000 C 05/19/17 25.0 24.25 25.80
HLF 170519C00027500 C 05/19/17 27.5 21.45 23.85
HLF 170519C00030000 C 05/19/17 30.0 19.85 21.25
HLF 170519C00032500 C 05/19/17 32.5 17.60 19.20
HLF 170519C00035000 C 05/19/17 35.0 15.55 17.00
HLF 170519C00037500 C 05/19/17 37.5 13.45 15.00
HLF 170519C00040000 C 05/19/17 40.0 11.60 13.10
HLF 170519C00042500 C 05/19/17 42.5 10.05 11.05
HLF 170519C00045000 C 05/19/17 45.0 8.40 9.40
HLF 170519C00047500 C 05/19/17 47.5 7.50 7.80
HLF 170519C00050000 C 05/19/17 50.0 6.25 6.35
HLF 170519C00052500 C 05/19/17 52.5 5.10 5.25
HLF 170519C00055000 C 05/19/17 55.0 4.15 4.30
HLF 170519C00057500 C 05/19/17 57.5 3.35 3.45
HLF 170519C00060000 C 05/19/17 60.0 2.67 2.78
HLF 170519C00062500 C 05/19/17 62.5 2.10 2.21
HLF 170519C00065000 C 05/19/17 65.0 1.65 1.73
HLF 170519C00067500 C 05/19/17 67.5 1.28 1.34
HLF 170519C00070000 C 05/19/17 70.0 1.00 1.05
HLF 170519C00072500 C 05/19/17 72.5 0.77 0.83
HLF 170519C00075000 C 05/19/17 75.0 0.59 0.65
HLF 170519C00080000 C 05/19/17 80.0 0.34 0.39
HLF 170519C00085000 C 05/19/17 85.0 0.20 0.24
HLF 170519C00090000 C 05/19/17 90.0 0.12 0.17
HLF 170519C00095000 C 05/19/17 95.0 0.07 0.11
HLF 170519P00025000 P 05/19/17 25.0 0.70 0.76
HLF 170519P00027500 P 05/19/17 27.5 0.88 0.97
HLF 170519P00030000 P 05/19/17 30.0 1.13 1.22
HLF 170519P00032500 P 05/19/17 32.5 1.42 1.51
HLF 170519P00035000 P 05/19/17 35.0 1.82 1.89
HLF 170519P00037500 P 05/19/17 37.5 2.31 2.39
HLF 170519P00040000 P 05/19/17 40.0 2.90 2.99
HLF 170519P00042500 P 05/19/17 42.5 3.65 3.75
HLF 170519P00045000 P 05/19/17 45.0 4.55 4.65
HLF 170519P00047500 P 05/19/17 47.5 5.55 5.65
HLF 170519P00050000 P 05/19/17 50.0 6.50 6.90
HLF 170519P00052500 P 05/19/17 52.5 8.05 8.30
HLF 170519P00055000 P 05/19/17 55.0 9.15 10.00
HLF 170519P00057500 P 05/19/17 57.5 10.75 11.95
HLF 170519P00060000 P 05/19/17 60.0 12.60 13.80
HLF 170519P00062500 P 05/19/17 62.5 14.40 15.75
HLF 170519P00065000 P 05/19/17 65.0 16.30 17.80
HLF 170519P00067500 P 05/19/17 67.5 18.60 19.95
HLF 170519P00070000 P 05/19/17 70.0 20.80 22.40
HLF 170519P00072500 P 05/19/17 72.5 22.70 24.45
HLF 170519P00075000 P 05/19/17 75.0 25.00 26.75
HLF 170519P00080000 P 05/19/17 80.0 29.80 31.80
HLF 170519P00085000 P 05/19/17 85.0 34.80 36.80
HLF 170519P00090000 P 05/19/17 90.0 39.70 41.60
HLF 170519P00095000 P 05/19/17 95.0 44.75 46.60
HLF 180119C00022500 C 01/19/18 22.5 27.10 29.55
HLF 180119C00025000 C 01/19/18 25.0 25.30 27.50
HLF 180119C00027500 C 01/19/18 27.5 23.25 25.40
HLF 180119C00030000 C 01/19/18 30.0 21.25 23.40
HLF 180119C00032500 C 01/19/18 32.5 19.35 21.80
HLF 180119C00035000 C 01/19/18 35.0 17.25 19.90
HLF 180119C00037500 C 01/19/18 37.5 15.80 17.95
HLF 180119C00040000 C 01/19/18 40.0 13.50 16.20
HLF 180119C00042500 C 01/19/18 42.5 12.30 14.90
HLF 180119C00045000 C 01/19/18 45.0 11.40 13.00
HLF 180119C00047500 C 01/19/18 47.5 10.00 11.45
HLF 180119C00050000 C 01/19/18 50.0 8.70 10.15
HLF 180119C00052500 C 01/19/18 52.5 7.55 8.95
HLF 180119C00055000 C 01/19/18 55.0 6.55 7.95
HLF 180119C00057500 C 01/19/18 57.5 5.60 7.00
HLF 180119C00060000 C 01/19/18 60.0 4.75 6.00
HLF 180119C00062500 C 01/19/18 62.5 3.70 5.25
HLF 180119C00065000 C 01/19/18 65.0 3.05 4.50
HLF 180119C00067500 C 01/19/18 67.5 2.55 3.85
HLF 180119C00070000 C 01/19/18 70.0 2.00 3.60
HLF 180119C00072500 C 01/19/18 72.5 1.87 2.80
HLF 180119C00075000 C 01/19/18 75.0 1.45 2.43
HLF 180119C00080000 C 01/19/18 80.0 1.10 1.81
HLF 180119C00085000 C 01/19/18 85.0 0.48 1.43
HLF 180119C00090000 C 01/19/18 90.0 0.19 1.19
HLF 180119C00095000 C 01/19/18 95.0 0.01 0.61
HLF 180119C00100000 C 01/19/18 100.0 0.00 1.04
HLF 180119C00105000 C 01/19/18 105.0 0.00 0.82
HLF 180119P00022500 P 01/19/18 22.5 1.35 1.80
HLF 180119P00025000 P 01/19/18 25.0 1.65 2.37
HLF 180119P00027500 P 01/19/18 27.5 2.04 2.77
HLF 180119P00030000 P 01/19/18 30.0 2.54 3.25
HLF 180119P00032500 P 01/19/18 32.5 3.00 3.85
HLF 180119P00035000 P 01/19/18 35.0 3.65 4.15
HLF 180119P00037500 P 01/19/18 37.5 4.45 5.25
HLF 180119P00040000 P 01/19/18 40.0 5.05 6.05
HLF 180119P00042500 P 01/19/18 42.5 5.95 6.95
HLF 180119P00045000 P 01/19/18 45.0 6.90 8.00
HLF 180119P00047500 P 01/19/18 47.5 7.90 9.15
HLF 180119P00050000 P 01/19/18 50.0 9.15 10.55
HLF 180119P00052500 P 01/19/18 52.5 10.50 11.90
HLF 180119P00055000 P 01/19/18 55.0 11.90 13.55
HLF 180119P00057500 P 01/19/18 57.5 13.40 15.05
HLF 180119P00060000 P 01/19/18 60.0 15.10 16.70
HLF 180119P00062500 P 01/19/18 62.5 16.70 18.40
HLF 180119P00065000 P 01/19/18 65.0 18.35 20.20
HLF 180119P00067500 P 01/19/18 67.5 20.00 22.35
HLF 180119P00070000 P 01/19/18 70.0 21.90 24.30
HLF 180119P00072500 P 01/19/18 72.5 24.05 26.40
HLF 180119P00075000 P 01/19/18 75.0 26.10 28.45
HLF 180119P00080000 P 01/19/18 80.0 31.05 32.85
HLF 180119P00085000 P 01/19/18 85.0 35.00 37.45
HLF 180119P00090000 P 01/19/18 90.0 39.75 42.10
HLF 180119P00095000 P 01/19/18 95.0 44.55 47.00
HLF 180119P00100000 P 01/19/18 100.0 49.35 51.80
HLF 180119P00105000 P 01/19/18 105.0 54.30 56.75
HLF 190118C00025000 C 01/18/19 25.0 26.25 29.80
HLF 190118C00027500 C 01/18/19 27.5 24.30 27.90
HLF 190118C00030000 C 01/18/19 30.0 22.75 26.20
HLF 190118C00032500 C 01/18/19 32.5 21.20 24.60
HLF 190118C00035000 C 01/18/19 35.0 19.60 22.75
HLF 190118C00037500 C 01/18/19 37.5 17.35 21.20
HLF 190118C00040000 C 01/18/19 40.0 16.50 19.70
HLF 190118C00042500 C 01/18/19 42.5 15.15 18.10
HLF 190118C00045000 C 01/18/19 45.0 14.15 16.65
HLF 190118C00047500 C 01/18/19 47.5 12.45 15.20
HLF 190118C00050000 C 01/18/19 50.0 11.25 13.80
HLF 190118C00052500 C 01/18/19 52.5 10.30 12.95
HLF 190118C00055000 C 01/18/19 55.0 9.65 11.45
HLF 190118C00057500 C 01/18/19 57.5 8.70 10.60
HLF 190118C00060000 C 01/18/19 60.0 7.80 9.60
HLF 190118C00062500 C 01/18/19 62.5 6.95 8.80
HLF 190118C00065000 C 01/18/19 65.0 6.15 7.75
HLF 190118C00067500 C 01/18/19 67.5 5.45 7.35
HLF 190118C00070000 C 01/18/19 70.0 5.00 6.40
HLF 190118C00075000 C 01/18/19 75.0 3.85 5.25
HLF 190118C00080000 C 01/18/19 80.0 2.90 4.35
HLF 190118C00085000 C 01/18/19 85.0 2.15 3.60
HLF 190118P00025000 P 01/18/19 25.0 3.30 4.45
HLF 190118P00027500 P 01/18/19 27.5 3.95 5.15
HLF 190118P00030000 P 01/18/19 30.0 4.65 6.25
HLF 190118P00032500 P 01/18/19 32.5 6.00 6.95
HLF 190118P00035000 P 01/18/19 35.0 6.65 7.95
HLF 190118P00037500 P 01/18/19 37.5 7.25 8.90
HLF 190118P00040000 P 01/18/19 40.0 7.45 9.45
HLF 190118P00042500 P 01/18/19 42.5 8.50 10.50
HLF 190118P00045000 P 01/18/19 45.0 10.00 11.60
HLF 190118P00047500 P 01/18/19 47.5 11.05 13.10
HLF 190118P00050000 P 01/18/19 50.0 12.30 14.55
HLF 190118P00052500 P 01/18/19 52.5 13.60 15.95
HLF 190118P00055000 P 01/18/19 55.0 15.00 17.35
HLF 190118P00057500 P 01/18/19 57.5 16.50 18.80
HLF 190118P00060000 P 01/18/19 60.0 18.05 20.35
HLF 190118P00062500 P 01/18/19 62.5 19.65 21.95
HLF 190118P00065000 P 01/18/19 65.0 21.35 23.90
HLF 190118P00067500 P 01/18/19 67.5 23.10 25.70
HLF 190118P00070000 P 01/18/19 70.0 24.95 27.50
HLF 190118P00075000 P 01/18/19 75.0 28.80 31.25
HLF 190118P00080000 P 01/18/19 80.0 31.50 35.40
HLF 190118P00085000 P 01/18/19 85.0 35.90 39.40

OPRA data is delayed 15 minutes.