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 (2017-10-20)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 171027C00035000 C 10/27/17 35.0 38.20 41.60
HLF 171027C00040000 C 10/27/17 40.0 32.35 36.60
HLF 171027C00045000 C 10/27/17 45.0 28.15 31.60
HLF 171027C00050000 C 10/27/17 50.0 23.20 26.60
HLF 171027C00052500 C 10/27/17 52.5 20.55 24.20
HLF 171027C00055000 C 10/27/17 55.0 18.15 21.60
HLF 171027C00057500 C 10/27/17 57.5 15.75 19.20
HLF 171027C00060000 C 10/27/17 60.0 13.65 17.00
HLF 171027C00061000 C 10/27/17 61.0 12.30 16.00
HLF 171027C00062000 C 10/27/17 62.0 11.00 14.70
HLF 171027C00062500 C 10/27/17 62.5 10.50 14.20
HLF 171027C00063000 C 10/27/17 63.0 9.95 13.80
HLF 171027C00063500 C 10/27/17 63.5 10.05 13.60
HLF 171027C00064000 C 10/27/17 64.0 9.50 12.70
HLF 171027C00064500 C 10/27/17 64.5 8.55 11.80
HLF 171027C00065000 C 10/27/17 65.0 8.05 11.80
HLF 171027C00065500 C 10/27/17 65.5 7.80 11.30
HLF 171027C00066000 C 10/27/17 66.0 7.00 10.85
HLF 171027C00066500 C 10/27/17 66.5 6.50 10.30
HLF 171027C00067000 C 10/27/17 67.0 6.50 9.45
HLF 171027C00067500 C 10/27/17 67.5 6.25 7.95
HLF 171027C00068000 C 10/27/17 68.0 5.35 8.75
HLF 171027C00068500 C 10/27/17 68.5 5.15 8.60
HLF 171027C00069000 C 10/27/17 69.0 4.90 6.25
HLF 171027C00069500 C 10/27/17 69.5 4.75 6.05
HLF 171027C00070000 C 10/27/17 70.0 3.90 6.30
HLF 171027C00070500 C 10/27/17 70.5 3.65 5.30
HLF 171027C00071000 C 10/27/17 71.0 3.05 4.45
HLF 171027C00071500 C 10/27/17 71.5 2.65 3.85
HLF 171027C00072000 C 10/27/17 72.0 2.47 3.50
HLF 171027C00072500 C 10/27/17 72.5 2.18 2.97
HLF 171027C00073000 C 10/27/17 73.0 1.90 2.63
HLF 171027C00073500 C 10/27/17 73.5 1.28 2.02
HLF 171027C00074000 C 10/27/17 74.0 1.35 2.09
HLF 171027C00074500 C 10/27/17 74.5 1.06 1.48
HLF 171027C00075000 C 10/27/17 75.0 0.81 1.26
HLF 171027C00075500 C 10/27/17 75.5 0.61 1.04
HLF 171027C00076000 C 10/27/17 76.0 0.15 1.01
HLF 171027C00077000 C 10/27/17 77.0 0.00 0.76
HLF 171027C00078000 C 10/27/17 78.0 0.00 0.32
HLF 171027C00079000 C 10/27/17 79.0 0.15 0.54
HLF 171027C00080000 C 10/27/17 80.0 0.00 0.40
HLF 171027C00081000 C 10/27/17 81.0 0.00 0.30
HLF 171027C00082000 C 10/27/17 82.0 0.00 0.25
HLF 171027C00083000 C 10/27/17 83.0 0.00 0.22
HLF 171027C00084000 C 10/27/17 84.0 0.00 0.21
HLF 171027C00085000 C 10/27/17 85.0 0.00 0.20
HLF 171027C00086000 C 10/27/17 86.0 0.00 0.19
HLF 171027C00087000 C 10/27/17 87.0 0.00 0.18
HLF 171027C00088000 C 10/27/17 88.0 0.00 0.16
HLF 171027C00089000 C 10/27/17 89.0 0.00 0.16
HLF 171027C00090000 C 10/27/17 90.0 0.00 0.13
HLF 171027C00095000 C 10/27/17 95.0 0.00 0.09
HLF 171027C00100000 C 10/27/17 100.0 0.00 0.08
HLF 171027C00105000 C 10/27/17 105.0 0.00 0.07
HLF 171027C00110000 C 10/27/17 110.0 0.00 0.07
HLF 171027C00115000 C 10/27/17 115.0 0.00 0.07
HLF 171027P00035000 P 10/27/17 35.0 0.00 0.03
HLF 171027P00040000 P 10/27/17 40.0 0.00 0.07
HLF 171027P00045000 P 10/27/17 45.0 0.00 0.07
HLF 171027P00050000 P 10/27/17 50.0 0.00 0.02
HLF 171027P00052500 P 10/27/17 52.5 0.00 0.09
HLF 171027P00055000 P 10/27/17 55.0 0.00 0.12
HLF 171027P00057500 P 10/27/17 57.5 0.00 0.19
HLF 171027P00060000 P 10/27/17 60.0 0.00 0.15
HLF 171027P00061000 P 10/27/17 61.0 0.00 0.05
HLF 171027P00062000 P 10/27/17 62.0 0.00 0.30
HLF 171027P00062500 P 10/27/17 62.5 0.00 0.43
HLF 171027P00063000 P 10/27/17 63.0 0.00 0.47
HLF 171027P00063500 P 10/27/17 63.5 0.00 0.50
HLF 171027P00064000 P 10/27/17 64.0 0.00 0.53
HLF 171027P00064500 P 10/27/17 64.5 0.00 0.55
HLF 171027P00065000 P 10/27/17 65.0 0.08 0.57
HLF 171027P00065500 P 10/27/17 65.5 0.00 0.58
HLF 171027P00066000 P 10/27/17 66.0 0.00 0.61
HLF 171027P00066500 P 10/27/17 66.5 0.00 0.62
HLF 171027P00067000 P 10/27/17 67.0 0.00 0.63
HLF 171027P00067500 P 10/27/17 67.5 0.00 0.66
HLF 171027P00068000 P 10/27/17 68.0 0.01 0.25
HLF 171027P00068500 P 10/27/17 68.5 0.00 0.71
HLF 171027P00069000 P 10/27/17 69.0 0.00 0.75
HLF 171027P00069500 P 10/27/17 69.5 0.00 0.62
HLF 171027P00070000 P 10/27/17 70.0 0.00 0.75
HLF 171027P00070500 P 10/27/17 70.5 0.00 0.68
HLF 171027P00071000 P 10/27/17 71.0 0.02 0.35
HLF 171027P00071500 P 10/27/17 71.5 0.13 0.54
HLF 171027P00072000 P 10/27/17 72.0 0.16 0.66
HLF 171027P00072500 P 10/27/17 72.5 0.39 0.85
HLF 171027P00073000 P 10/27/17 73.0 0.50 0.85
HLF 171027P00073500 P 10/27/17 73.5 0.25 1.06
HLF 171027P00074000 P 10/27/17 74.0 0.80 1.60
HLF 171027P00074500 P 10/27/17 74.5 1.02 1.47
HLF 171027P00075000 P 10/27/17 75.0 1.26 1.65
HLF 171027P00075500 P 10/27/17 75.5 1.57 2.05
HLF 171027P00076000 P 10/27/17 76.0 1.77 2.35
HLF 171027P00077000 P 10/27/17 77.0 2.47 3.15
HLF 171027P00078000 P 10/27/17 78.0 2.44 4.60
HLF 171027P00079000 P 10/27/17 79.0 3.70 5.90
HLF 171027P00080000 P 10/27/17 80.0 4.50 6.55
HLF 171027P00081000 P 10/27/17 81.0 5.35 8.10
HLF 171027P00082000 P 10/27/17 82.0 6.55 9.20
HLF 171027P00083000 P 10/27/17 83.0 7.05 9.45
HLF 171027P00084000 P 10/27/17 84.0 8.10 10.40
HLF 171027P00085000 P 10/27/17 85.0 8.75 12.35
HLF 171027P00086000 P 10/27/17 86.0 9.70 13.65
HLF 171027P00087000 P 10/27/17 87.0 10.10 14.15
HLF 171027P00088000 P 10/27/17 88.0 11.10 15.20
HLF 171027P00089000 P 10/27/17 89.0 12.10 15.85
HLF 171027P00090000 P 10/27/17 90.0 13.10 17.35
HLF 171027P00095000 P 10/27/17 95.0 18.10 22.30
HLF 171027P00100000 P 10/27/17 100.0 23.10 27.20
HLF 171027P00105000 P 10/27/17 105.0 28.10 31.85
HLF 171027P00110000 P 10/27/17 110.0 33.10 37.20
HLF 171027P00115000 P 10/27/17 115.0 38.15 42.45
HLF 171103C00035000 C 11/03/17 35.0 38.95 41.60
HLF 171103C00040000 C 11/03/17 40.0 33.40 36.60
HLF 171103C00045000 C 11/03/17 45.0 28.80 31.60
HLF 171103C00050000 C 11/03/17 50.0 23.80 26.65
HLF 171103C00055000 C 11/03/17 55.0 19.10 22.00
HLF 171103C00060000 C 11/03/17 60.0 14.20 17.20
HLF 171103C00060500 C 11/03/17 60.5 13.70 16.80
HLF 171103C00061000 C 11/03/17 61.0 13.20 15.65
HLF 171103C00061500 C 11/03/17 61.5 12.80 14.35
HLF 171103C00062000 C 11/03/17 62.0 12.20 14.15
HLF 171103C00062500 C 11/03/17 62.5 11.75 13.90
HLF 171103C00063000 C 11/03/17 63.0 11.40 13.40
HLF 171103C00063500 C 11/03/17 63.5 10.50 12.55
HLF 171103C00064000 C 11/03/17 64.0 10.75 11.95
HLF 171103C00064500 C 11/03/17 64.5 10.15 11.10
HLF 171103C00065000 C 11/03/17 65.0 9.85 10.80
HLF 171103C00065500 C 11/03/17 65.5 9.35 10.60
HLF 171103C00066000 C 11/03/17 66.0 8.90 10.25
HLF 171103C00066500 C 11/03/17 66.5 8.45 9.20
HLF 171103C00067000 C 11/03/17 67.0 8.05 9.55
HLF 171103C00067500 C 11/03/17 67.5 7.55 9.20
HLF 171103C00068000 C 11/03/17 68.0 7.20 8.10
HLF 171103C00068500 C 11/03/17 68.5 6.80 8.20
HLF 171103C00069000 C 11/03/17 69.0 6.35 7.50
HLF 171103C00069500 C 11/03/17 69.5 5.60 7.65
HLF 171103C00070000 C 11/03/17 70.0 5.60 7.25
HLF 171103C00070500 C 11/03/17 70.5 5.20 7.30
HLF 171103C00071000 C 11/03/17 71.0 4.95 5.90
HLF 171103C00071500 C 11/03/17 71.5 4.60 6.20
HLF 171103C00072000 C 11/03/17 72.0 3.90 5.05
HLF 171103C00072500 C 11/03/17 72.5 3.95 4.70
HLF 171103C00073000 C 11/03/17 73.0 3.65 4.45
HLF 171103C00073500 C 11/03/17 73.5 3.30 4.15
HLF 171103C00074000 C 11/03/17 74.0 3.05 4.05
HLF 171103C00074500 C 11/03/17 74.5 2.67 3.60
HLF 171103C00075000 C 11/03/17 75.0 2.58 3.35
HLF 171103C00076000 C 11/03/17 76.0 2.16 2.89
HLF 171103C00077000 C 11/03/17 77.0 1.73 2.45
HLF 171103C00077500 C 11/03/17 77.5 1.55 2.32
HLF 171103C00078000 C 11/03/17 78.0 1.48 2.15
HLF 171103C00079000 C 11/03/17 79.0 1.17 1.81
HLF 171103C00080000 C 11/03/17 80.0 0.93 1.53
HLF 171103C00081000 C 11/03/17 81.0 0.74 1.33
HLF 171103C00082000 C 11/03/17 82.0 0.51 1.23
HLF 171103C00083000 C 11/03/17 83.0 0.49 1.05
HLF 171103C00084000 C 11/03/17 84.0 0.46 0.98
HLF 171103C00085000 C 11/03/17 85.0 0.35 0.76
HLF 171103C00090000 C 11/03/17 90.0 0.10 0.25
HLF 171103C00095000 C 11/03/17 95.0 0.00 0.61
HLF 171103C00100000 C 11/03/17 100.0 0.00 0.46
HLF 171103P00035000 P 11/03/17 35.0 0.00 0.12
HLF 171103P00040000 P 11/03/17 40.0 0.00 0.25
HLF 171103P00045000 P 11/03/17 45.0 0.00 0.03
HLF 171103P00050000 P 11/03/17 50.0 0.01 0.33
HLF 171103P00055000 P 11/03/17 55.0 0.07 0.34
HLF 171103P00060000 P 11/03/17 60.0 0.20 0.72
HLF 171103P00060500 P 11/03/17 60.5 0.24 0.68
HLF 171103P00061000 P 11/03/17 61.0 0.26 0.67
HLF 171103P00061500 P 11/03/17 61.5 0.21 0.70
HLF 171103P00062000 P 11/03/17 62.0 0.29 1.23
HLF 171103P00062500 P 11/03/17 62.5 0.32 0.69
HLF 171103P00063000 P 11/03/17 63.0 0.38 0.80
HLF 171103P00063500 P 11/03/17 63.5 0.42 1.04
HLF 171103P00064000 P 11/03/17 64.0 0.48 1.42
HLF 171103P00064500 P 11/03/17 64.5 0.55 1.00
HLF 171103P00065000 P 11/03/17 65.0 0.60 1.05
HLF 171103P00065500 P 11/03/17 65.5 0.52 1.09
HLF 171103P00066000 P 11/03/17 66.0 0.52 1.43
HLF 171103P00066500 P 11/03/17 66.5 0.64 1.00
HLF 171103P00067000 P 11/03/17 67.0 0.63 1.33
HLF 171103P00067500 P 11/03/17 67.5 0.77 1.37
HLF 171103P00068000 P 11/03/17 68.0 0.71 1.38
HLF 171103P00068500 P 11/03/17 68.5 0.91 1.63
HLF 171103P00069000 P 11/03/17 69.0 1.03 1.68
HLF 171103P00069500 P 11/03/17 69.5 1.13 1.92
HLF 171103P00070000 P 11/03/17 70.0 1.26 1.88
HLF 171103P00070500 P 11/03/17 70.5 1.37 1.98
HLF 171103P00071000 P 11/03/17 71.0 1.48 2.24
HLF 171103P00071500 P 11/03/17 71.5 1.58 2.37
HLF 171103P00072000 P 11/03/17 72.0 1.75 2.58
HLF 171103P00072500 P 11/03/17 72.5 2.15 2.84
HLF 171103P00073000 P 11/03/17 73.0 2.11 2.92
HLF 171103P00073500 P 11/03/17 73.5 2.43 3.05
HLF 171103P00074000 P 11/03/17 74.0 2.55 3.35
HLF 171103P00074500 P 11/03/17 74.5 2.72 4.30
HLF 171103P00075000 P 11/03/17 75.0 3.35 3.80
HLF 171103P00076000 P 11/03/17 76.0 3.55 4.35
HLF 171103P00077000 P 11/03/17 77.0 4.20 4.95
HLF 171103P00077500 P 11/03/17 77.5 4.80 5.25
HLF 171103P00078000 P 11/03/17 78.0 4.85 6.10
HLF 171103P00079000 P 11/03/17 79.0 5.30 6.90
HLF 171103P00080000 P 11/03/17 80.0 6.05 7.45
HLF 171103P00081000 P 11/03/17 81.0 6.95 7.85
HLF 171103P00082000 P 11/03/17 82.0 7.75 9.05
HLF 171103P00083000 P 11/03/17 83.0 8.60 9.80
HLF 171103P00084000 P 11/03/17 84.0 9.50 10.95
HLF 171103P00085000 P 11/03/17 85.0 9.90 11.40
HLF 171103P00090000 P 11/03/17 90.0 14.65 17.30
HLF 171103P00095000 P 11/03/17 95.0 19.85 22.20
HLF 171103P00100000 P 11/03/17 100.0 24.85 27.40
HLF 171110C00035000 C 11/10/17 35.0 39.00 41.60
HLF 171110C00040000 C 11/10/17 40.0 33.60 36.70
HLF 171110C00045000 C 11/10/17 45.0 28.25 31.80
HLF 171110C00050000 C 11/10/17 50.0 23.85 27.00
HLF 171110C00055000 C 11/10/17 55.0 19.10 22.20
HLF 171110C00060000 C 11/10/17 60.0 13.75 16.70
HLF 171110C00061000 C 11/10/17 61.0 12.85 15.35
HLF 171110C00061500 C 11/10/17 61.5 12.25 14.70
HLF 171110C00062000 C 11/10/17 62.0 11.90 13.75
HLF 171110C00062500 C 11/10/17 62.5 11.85 13.10
HLF 171110C00063000 C 11/10/17 63.0 11.90 12.65
HLF 171110C00063500 C 11/10/17 63.5 11.45 12.30
HLF 171110C00064000 C 11/10/17 64.0 10.40 11.85
HLF 171110C00064500 C 11/10/17 64.5 9.85 11.30
HLF 171110C00065000 C 11/10/17 65.0 10.15 12.15
HLF 171110C00065500 C 11/10/17 65.5 9.30 10.85
HLF 171110C00066000 C 11/10/17 66.0 8.95 10.65
HLF 171110C00066500 C 11/10/17 66.5 8.60 10.20
HLF 171110C00067000 C 11/10/17 67.0 8.15 9.10
HLF 171110C00067500 C 11/10/17 67.5 8.10 9.80
HLF 171110C00068000 C 11/10/17 68.0 7.55 8.80
HLF 171110C00068500 C 11/10/17 68.5 7.05 8.65
HLF 171110C00069000 C 11/10/17 69.0 6.65 7.95
HLF 171110C00069500 C 11/10/17 69.5 6.25 8.05
HLF 171110C00070000 C 11/10/17 70.0 6.00 6.80
HLF 171110C00070500 C 11/10/17 70.5 5.55 6.75
HLF 171110C00071000 C 11/10/17 71.0 5.20 6.85
HLF 171110C00071500 C 11/10/17 71.5 5.00 6.65
HLF 171110C00072000 C 11/10/17 72.0 4.55 5.35
HLF 171110C00072500 C 11/10/17 72.5 4.20 5.00
HLF 171110C00073000 C 11/10/17 73.0 4.05 4.85
HLF 171110C00073500 C 11/10/17 73.5 3.65 4.40
HLF 171110C00074000 C 11/10/17 74.0 3.45 4.15
HLF 171110C00074500 C 11/10/17 74.5 3.30 3.85
HLF 171110C00075000 C 11/10/17 75.0 2.75 3.65
HLF 171110C00076000 C 11/10/17 76.0 2.57 3.20
HLF 171110C00077000 C 11/10/17 77.0 2.11 2.90
HLF 171110C00078000 C 11/10/17 78.0 1.73 2.40
HLF 171110C00079000 C 11/10/17 79.0 1.44 2.01
HLF 171110C00080000 C 11/10/17 80.0 1.16 1.68
HLF 171110C00081000 C 11/10/17 81.0 1.05 1.41
HLF 171110C00082000 C 11/10/17 82.0 0.83 1.21
HLF 171110C00083000 C 11/10/17 83.0 0.53 1.03
HLF 171110C00084000 C 11/10/17 84.0 0.51 0.86
HLF 171110C00085000 C 11/10/17 85.0 0.49 0.73
HLF 171110C00090000 C 11/10/17 90.0 0.13 0.40
HLF 171110C00095000 C 11/10/17 95.0 0.00 0.62
HLF 171110C00100000 C 11/10/17 100.0 0.01 0.47
HLF 171110P00035000 P 11/10/17 35.0 0.00 0.19
HLF 171110P00040000 P 11/10/17 40.0 0.00 0.37
HLF 171110P00045000 P 11/10/17 45.0 0.00 0.64
HLF 171110P00050000 P 11/10/17 50.0 0.07 0.30
HLF 171110P00055000 P 11/10/17 55.0 0.17 0.40
HLF 171110P00060000 P 11/10/17 60.0 0.38 0.72
HLF 171110P00061000 P 11/10/17 61.0 0.43 1.15
HLF 171110P00061500 P 11/10/17 61.5 0.52 1.13
HLF 171110P00062000 P 11/10/17 62.0 0.46 0.96
HLF 171110P00062500 P 11/10/17 62.5 0.59 1.17
HLF 171110P00063000 P 11/10/17 63.0 0.65 0.90
HLF 171110P00063500 P 11/10/17 63.5 0.53 1.18
HLF 171110P00064000 P 11/10/17 64.0 0.58 1.17
HLF 171110P00064500 P 11/10/17 64.5 0.67 1.09
HLF 171110P00065000 P 11/10/17 65.0 0.69 1.13
HLF 171110P00065500 P 11/10/17 65.5 0.95 1.39
HLF 171110P00066000 P 11/10/17 66.0 0.89 1.45
HLF 171110P00066500 P 11/10/17 66.5 0.90 1.45
HLF 171110P00067000 P 11/10/17 67.0 0.89 1.68
HLF 171110P00067500 P 11/10/17 67.5 1.12 1.67
HLF 171110P00068000 P 11/10/17 68.0 0.94 1.67
HLF 171110P00068500 P 11/10/17 68.5 1.29 1.90
HLF 171110P00069000 P 11/10/17 69.0 1.46 2.26
HLF 171110P00069500 P 11/10/17 69.5 1.27 2.13
HLF 171110P00070000 P 11/10/17 70.0 1.45 2.15
HLF 171110P00070500 P 11/10/17 70.5 1.77 2.42
HLF 171110P00071000 P 11/10/17 71.0 1.97 2.65
HLF 171110P00071500 P 11/10/17 71.5 2.02 2.64
HLF 171110P00072000 P 11/10/17 72.0 2.03 3.05
HLF 171110P00072500 P 11/10/17 72.5 2.32 3.10
HLF 171110P00073000 P 11/10/17 73.0 2.51 3.20
HLF 171110P00073500 P 11/10/17 73.5 2.58 3.55
HLF 171110P00074000 P 11/10/17 74.0 3.05 3.65
HLF 171110P00074500 P 11/10/17 74.5 3.30 3.95
HLF 171110P00075000 P 11/10/17 75.0 3.55 4.15
HLF 171110P00076000 P 11/10/17 76.0 3.85 4.65
HLF 171110P00077000 P 11/10/17 77.0 4.40 5.30
HLF 171110P00078000 P 11/10/17 78.0 5.05 5.95
HLF 171110P00079000 P 11/10/17 79.0 5.70 6.75
HLF 171110P00080000 P 11/10/17 80.0 6.55 7.95
HLF 171110P00081000 P 11/10/17 81.0 7.15 8.20
HLF 171110P00082000 P 11/10/17 82.0 8.05 9.05
HLF 171110P00083000 P 11/10/17 83.0 8.95 9.75
HLF 171110P00084000 P 11/10/17 84.0 9.70 11.40
HLF 171110P00085000 P 11/10/17 85.0 10.60 11.70
HLF 171110P00090000 P 11/10/17 90.0 15.00 17.25
HLF 171110P00095000 P 11/10/17 95.0 19.25 22.50
HLF 171110P00100000 P 11/10/17 100.0 24.70 27.15
HLF 171117C00030000 C 11/17/17 30.0 43.70 46.60
HLF 171117C00032500 C 11/17/17 32.5 40.65 44.20
HLF 171117C00035000 C 11/17/17 35.0 38.80 42.00
HLF 171117C00037500 C 11/17/17 37.5 36.30 39.20
HLF 171117C00040000 C 11/17/17 40.0 32.55 36.75
HLF 171117C00042500 C 11/17/17 42.5 29.95 34.40
HLF 171117C00045000 C 11/17/17 45.0 28.00 31.80
HLF 171117C00047500 C 11/17/17 47.5 25.50 29.60
HLF 171117C00050000 C 11/17/17 50.0 23.00 27.00
HLF 171117C00052500 C 11/17/17 52.5 21.20 24.60
HLF 171117C00055000 C 11/17/17 55.0 18.85 21.65
HLF 171117C00057500 C 11/17/17 57.5 16.40 19.20
HLF 171117C00060000 C 11/17/17 60.0 14.35 15.75
HLF 171117C00062500 C 11/17/17 62.5 12.45 13.20
HLF 171117C00065000 C 11/17/17 65.0 10.15 11.45
HLF 171117C00067500 C 11/17/17 67.5 8.20 9.45
HLF 171117C00070000 C 11/17/17 70.0 6.30 7.55
HLF 171117C00072500 C 11/17/17 72.5 4.80 5.30
HLF 171117C00075000 C 11/17/17 75.0 3.35 3.85
HLF 171117C00077500 C 11/17/17 77.5 2.20 2.81
HLF 171117C00080000 C 11/17/17 80.0 1.60 2.01
HLF 171117C00082500 C 11/17/17 82.5 0.94 1.35
HLF 171117C00085000 C 11/17/17 85.0 0.59 0.91
HLF 171117C00090000 C 11/17/17 90.0 0.20 0.46
HLF 171117C00095000 C 11/17/17 95.0 0.08 0.30
HLF 171117C00100000 C 11/17/17 100.0 0.02 0.30
HLF 171117P00030000 P 11/17/17 30.0 0.00 0.03
HLF 171117P00032500 P 11/17/17 32.5 0.00 0.05
HLF 171117P00035000 P 11/17/17 35.0 0.00 0.26
HLF 171117P00037500 P 11/17/17 37.5 0.00 0.34
HLF 171117P00040000 P 11/17/17 40.0 0.00 0.45
HLF 171117P00042500 P 11/17/17 42.5 0.05 0.28
HLF 171117P00045000 P 11/17/17 45.0 0.05 0.55
HLF 171117P00047500 P 11/17/17 47.5 0.03 0.35
HLF 171117P00050000 P 11/17/17 50.0 0.10 0.35
HLF 171117P00052500 P 11/17/17 52.5 0.13 0.30
HLF 171117P00055000 P 11/17/17 55.0 0.16 0.50
HLF 171117P00057500 P 11/17/17 57.5 0.33 0.68
HLF 171117P00060000 P 11/17/17 60.0 0.45 0.70
HLF 171117P00062500 P 11/17/17 62.5 0.66 1.01
HLF 171117P00065000 P 11/17/17 65.0 0.86 1.29
HLF 171117P00067500 P 11/17/17 67.5 1.41 1.77
HLF 171117P00070000 P 11/17/17 70.0 1.81 2.38
HLF 171117P00072500 P 11/17/17 72.5 2.85 3.05
HLF 171117P00075000 P 11/17/17 75.0 3.95 4.15
HLF 171117P00077500 P 11/17/17 77.5 5.30 5.90
HLF 171117P00080000 P 11/17/17 80.0 6.95 7.70
HLF 171117P00082500 P 11/17/17 82.5 8.75 9.80
HLF 171117P00085000 P 11/17/17 85.0 10.85 11.85
HLF 171117P00090000 P 11/17/17 90.0 15.30 16.40
HLF 171117P00095000 P 11/17/17 95.0 19.70 22.80
HLF 171117P00100000 P 11/17/17 100.0 23.80 27.75
HLF 171124C00035000 C 11/24/17 35.0 39.10 42.00
HLF 171124C00040000 C 11/24/17 40.0 33.80 36.65
HLF 171124C00045000 C 11/24/17 45.0 28.95 32.00
HLF 171124C00050000 C 11/24/17 50.0 23.95 27.00
HLF 171124C00055000 C 11/24/17 55.0 18.75 22.20
HLF 171124C00060000 C 11/24/17 60.0 14.55 15.70
HLF 171124C00060500 C 11/24/17 60.5 13.90 15.95
HLF 171124C00061000 C 11/24/17 61.0 13.70 14.65
HLF 171124C00061500 C 11/24/17 61.5 13.30 14.30
HLF 171124C00062000 C 11/24/17 62.0 12.90 14.55
HLF 171124C00062500 C 11/24/17 62.5 12.20 13.30
HLF 171124C00063000 C 11/24/17 63.0 12.05 13.25
HLF 171124C00063500 C 11/24/17 63.5 11.10 13.05
HLF 171124C00064000 C 11/24/17 64.0 10.95 11.85
HLF 171124C00064500 C 11/24/17 64.5 10.10 12.65
HLF 171124C00065000 C 11/24/17 65.0 10.35 12.20
HLF 171124C00065500 C 11/24/17 65.5 9.90 11.15
HLF 171124C00066000 C 11/24/17 66.0 9.45 11.00
HLF 171124C00066500 C 11/24/17 66.5 9.10 10.85
HLF 171124C00067000 C 11/24/17 67.0 8.55 10.60
HLF 171124C00067500 C 11/24/17 67.5 8.25 9.80
HLF 171124C00068000 C 11/24/17 68.0 7.90 9.30
HLF 171124C00068500 C 11/24/17 68.5 7.50 8.40
HLF 171124C00069000 C 11/24/17 69.0 6.40 8.60
HLF 171124C00069500 C 11/24/17 69.5 6.75 7.55
HLF 171124C00070000 C 11/24/17 70.0 6.35 7.65
HLF 171124C00070500 C 11/24/17 70.5 6.10 6.80
HLF 171124C00071000 C 11/24/17 71.0 5.70 7.70
HLF 171124C00071500 C 11/24/17 71.5 5.40 6.05
HLF 171124C00072000 C 11/24/17 72.0 5.05 6.05
HLF 171124C00072500 C 11/24/17 72.5 4.70 5.65
HLF 171124C00073000 C 11/24/17 73.0 4.45 5.10
HLF 171124C00073500 C 11/24/17 73.5 4.15 4.80
HLF 171124C00074000 C 11/24/17 74.0 3.85 4.55
HLF 171124C00075000 C 11/24/17 75.0 3.30 4.50
HLF 171124C00076000 C 11/24/17 76.0 2.90 3.90
HLF 171124C00077000 C 11/24/17 77.0 2.53 3.65
HLF 171124C00078000 C 11/24/17 78.0 2.16 3.00
HLF 171124C00079000 C 11/24/17 79.0 1.82 2.86
HLF 171124C00080000 C 11/24/17 80.0 1.70 2.26
HLF 171124C00081000 C 11/24/17 81.0 1.29 1.78
HLF 171124C00082000 C 11/24/17 82.0 1.07 1.53
HLF 171124C00083000 C 11/24/17 83.0 0.87 1.31
HLF 171124C00084000 C 11/24/17 84.0 0.72 1.13
HLF 171124C00085000 C 11/24/17 85.0 0.63 0.97
HLF 171124C00090000 C 11/24/17 90.0 0.20 0.47
HLF 171124C00095000 C 11/24/17 95.0 0.09 0.28
HLF 171124C00100000 C 11/24/17 100.0 0.00 0.57
HLF 171124P00035000 P 11/24/17 35.0 0.00 0.33
HLF 171124P00040000 P 11/24/17 40.0 0.03 0.25
HLF 171124P00045000 P 11/24/17 45.0 0.07 0.30
HLF 171124P00050000 P 11/24/17 50.0 0.14 0.50
HLF 171124P00055000 P 11/24/17 55.0 0.24 0.67
HLF 171124P00060000 P 11/24/17 60.0 0.56 0.90
HLF 171124P00060500 P 11/24/17 60.5 0.54 0.98
HLF 171124P00061000 P 11/24/17 61.0 0.64 0.98
HLF 171124P00061500 P 11/24/17 61.5 0.48 1.49
HLF 171124P00062000 P 11/24/17 62.0 0.65 1.46
HLF 171124P00062500 P 11/24/17 62.5 0.69 1.27
HLF 171124P00063000 P 11/24/17 63.0 0.70 1.33
HLF 171124P00063500 P 11/24/17 63.5 0.77 1.36
HLF 171124P00064000 P 11/24/17 64.0 0.74 1.66
HLF 171124P00064500 P 11/24/17 64.5 0.95 1.51
HLF 171124P00065000 P 11/24/17 65.0 0.97 1.60
HLF 171124P00065500 P 11/24/17 65.5 0.97 1.72
HLF 171124P00066000 P 11/24/17 66.0 1.15 1.77
HLF 171124P00066500 P 11/24/17 66.5 1.29 1.90
HLF 171124P00067000 P 11/24/17 67.0 1.30 2.00
HLF 171124P00067500 P 11/24/17 67.5 1.40 2.12
HLF 171124P00068000 P 11/24/17 68.0 1.42 2.06
HLF 171124P00068500 P 11/24/17 68.5 1.61 2.17
HLF 171124P00069000 P 11/24/17 69.0 1.70 2.57
HLF 171124P00069500 P 11/24/17 69.5 1.77 2.44
HLF 171124P00070000 P 11/24/17 70.0 1.84 2.93
HLF 171124P00070500 P 11/24/17 70.5 2.15 2.93
HLF 171124P00071000 P 11/24/17 71.0 2.19 3.65
HLF 171124P00071500 P 11/24/17 71.5 2.45 3.25
HLF 171124P00072000 P 11/24/17 72.0 2.57 3.30
HLF 171124P00072500 P 11/24/17 72.5 2.77 3.80
HLF 171124P00073000 P 11/24/17 73.0 3.05 3.65
HLF 171124P00073500 P 11/24/17 73.5 3.20 4.10
HLF 171124P00074000 P 11/24/17 74.0 3.40 4.20
HLF 171124P00075000 P 11/24/17 75.0 3.90 4.70
HLF 171124P00076000 P 11/24/17 76.0 4.45 5.45
HLF 171124P00077000 P 11/24/17 77.0 4.80 5.85
HLF 171124P00078000 P 11/24/17 78.0 5.55 7.10
HLF 171124P00079000 P 11/24/17 79.0 6.25 7.10
HLF 171124P00080000 P 11/24/17 80.0 6.40 7.75
HLF 171124P00081000 P 11/24/17 81.0 7.40 8.55
HLF 171124P00082000 P 11/24/17 82.0 8.55 9.75
HLF 171124P00083000 P 11/24/17 83.0 8.95 10.35
HLF 171124P00084000 P 11/24/17 84.0 9.75 10.90
HLF 171124P00085000 P 11/24/17 85.0 10.90 12.25
HLF 171124P00090000 P 11/24/17 90.0 15.30 17.40
HLF 171124P00095000 P 11/24/17 95.0 20.00 21.60
HLF 171124P00100000 P 11/24/17 100.0 24.80 27.45
HLF 171201C00055000 C 12/01/17 55.0 18.90 22.20
HLF 171201C00060000 C 12/01/17 60.0 14.80 16.00
HLF 171201C00065000 C 12/01/17 65.0 10.50 12.55
HLF 171201C00068500 C 12/01/17 68.5 7.60 9.25
HLF 171201C00069000 C 12/01/17 69.0 7.20 8.85
HLF 171201C00070000 C 12/01/17 70.0 6.50 7.70
HLF 171201C00070500 C 12/01/17 70.5 6.30 8.15
HLF 171201C00071000 C 12/01/17 71.0 5.90 6.80
HLF 171201C00071500 C 12/01/17 71.5 5.50 6.70
HLF 171201C00072000 C 12/01/17 72.0 5.15 6.10
HLF 171201C00072500 C 12/01/17 72.5 4.80 5.80
HLF 171201C00073000 C 12/01/17 73.0 4.65 5.80
HLF 171201C00073500 C 12/01/17 73.5 4.40 5.15
HLF 171201C00074000 C 12/01/17 74.0 4.05 4.85
HLF 171201C00074500 C 12/01/17 74.5 3.85 5.00
HLF 171201C00075000 C 12/01/17 75.0 3.55 4.50
HLF 171201C00075500 C 12/01/17 75.5 3.35 4.60
HLF 171201C00076000 C 12/01/17 76.0 3.10 4.40
HLF 171201C00076500 C 12/01/17 76.5 2.92 3.95
HLF 171201C00077000 C 12/01/17 77.0 2.71 3.65
HLF 171201C00077500 C 12/01/17 77.5 2.43 3.40
HLF 171201C00078000 C 12/01/17 78.0 2.30 3.30
HLF 171201C00078500 C 12/01/17 78.5 2.20 2.86
HLF 171201C00079000 C 12/01/17 79.0 2.03 3.05
HLF 171201C00079500 C 12/01/17 79.5 1.90 2.55
HLF 171201C00080000 C 12/01/17 80.0 1.75 2.35
HLF 171201C00080500 C 12/01/17 80.5 1.59 2.17
HLF 171201C00081000 C 12/01/17 81.0 1.45 2.47
HLF 171201C00081500 C 12/01/17 81.5 1.34 1.91
HLF 171201C00082000 C 12/01/17 82.0 1.24 1.81
HLF 171201C00082500 C 12/01/17 82.5 1.14 1.93
HLF 171201C00083000 C 12/01/17 83.0 1.02 1.56
HLF 171201C00083500 C 12/01/17 83.5 0.95 1.46
HLF 171201C00084000 C 12/01/17 84.0 0.87 1.36
HLF 171201C00084500 C 12/01/17 84.5 0.42 1.48
HLF 171201C00085000 C 12/01/17 85.0 0.77 1.17
HLF 171201C00090000 C 12/01/17 90.0 0.30 0.91
HLF 171201C00095000 C 12/01/17 95.0 0.11 0.47
HLF 171201C00100000 C 12/01/17 100.0 0.04 0.61
HLF 171201P00055000 P 12/01/17 55.0 0.29 0.79
HLF 171201P00060000 P 12/01/17 60.0 0.64 1.01
HLF 171201P00065000 P 12/01/17 65.0 1.01 1.65
HLF 171201P00068500 P 12/01/17 68.5 1.73 2.53
HLF 171201P00069000 P 12/01/17 69.0 2.00 2.61
HLF 171201P00070000 P 12/01/17 70.0 2.22 2.97
HLF 171201P00070500 P 12/01/17 70.5 2.36 3.10
HLF 171201P00071000 P 12/01/17 71.0 2.52 3.35
HLF 171201P00071500 P 12/01/17 71.5 2.66 3.55
HLF 171201P00072000 P 12/01/17 72.0 2.80 3.70
HLF 171201P00072500 P 12/01/17 72.5 3.05 3.95
HLF 171201P00073000 P 12/01/17 73.0 3.15 4.00
HLF 171201P00073500 P 12/01/17 73.5 3.45 4.35
HLF 171201P00074000 P 12/01/17 74.0 3.70 4.40
HLF 171201P00074500 P 12/01/17 74.5 3.90 4.65
HLF 171201P00075000 P 12/01/17 75.0 4.15 4.90
HLF 171201P00075500 P 12/01/17 75.5 4.45 5.20
HLF 171201P00076000 P 12/01/17 76.0 4.65 5.65
HLF 171201P00076500 P 12/01/17 76.5 4.90 5.85
HLF 171201P00077000 P 12/01/17 77.0 5.25 6.15
HLF 171201P00077500 P 12/01/17 77.5 5.55 6.40
HLF 171201P00078000 P 12/01/17 78.0 5.85 6.85
HLF 171201P00078500 P 12/01/17 78.5 6.20 7.50
HLF 171201P00079000 P 12/01/17 79.0 6.45 7.20
HLF 171201P00079500 P 12/01/17 79.5 6.85 7.55
HLF 171201P00080000 P 12/01/17 80.0 7.15 8.05
HLF 171201P00080500 P 12/01/17 80.5 7.10 9.05
HLF 171201P00081000 P 12/01/17 81.0 7.80 8.85
HLF 171201P00081500 P 12/01/17 81.5 8.15 9.10
HLF 171201P00082000 P 12/01/17 82.0 8.60 9.55
HLF 171201P00082500 P 12/01/17 82.5 9.00 9.95
HLF 171201P00083000 P 12/01/17 83.0 9.45 11.55
HLF 171201P00083500 P 12/01/17 83.5 9.40 10.65
HLF 171201P00084000 P 12/01/17 84.0 10.10 11.50
HLF 171201P00084500 P 12/01/17 84.5 10.55 11.60
HLF 171201P00085000 P 12/01/17 85.0 11.10 12.30
HLF 171201P00090000 P 12/01/17 90.0 15.35 17.70
HLF 171201P00095000 P 12/01/17 95.0 19.20 22.25
HLF 171201P00100000 P 12/01/17 100.0 24.85 27.40
HLF 180119C00022500 C 01/19/18 22.5 50.45 54.20
HLF 180119C00025000 C 01/19/18 25.0 47.95 52.00
HLF 180119C00027500 C 01/19/18 27.5 45.50 49.45
HLF 180119C00030000 C 01/19/18 30.0 43.05 46.80
HLF 180119C00032500 C 01/19/18 32.5 40.70 44.50
HLF 180119C00035000 C 01/19/18 35.0 38.05 42.00
HLF 180119C00037500 C 01/19/18 37.5 36.05 39.50
HLF 180119C00040000 C 01/19/18 40.0 33.60 37.00
HLF 180119C00042500 C 01/19/18 42.5 30.90 34.60
HLF 180119C00045000 C 01/19/18 45.0 29.10 32.20
HLF 180119C00047500 C 01/19/18 47.5 26.90 29.80
HLF 180119C00050000 C 01/19/18 50.0 24.15 27.40
HLF 180119C00052500 C 01/19/18 52.5 22.00 23.55
HLF 180119C00055000 C 01/19/18 55.0 19.95 22.15
HLF 180119C00057500 C 01/19/18 57.5 17.95 18.80
HLF 180119C00060000 C 01/19/18 60.0 15.55 16.95
HLF 180119C00062500 C 01/19/18 62.5 13.55 15.15
HLF 180119C00065000 C 01/19/18 65.0 11.55 12.95
HLF 180119C00067500 C 01/19/18 67.5 9.75 10.60
HLF 180119C00070000 C 01/19/18 70.0 8.05 8.70
HLF 180119C00072500 C 01/19/18 72.5 6.55 7.20
HLF 180119C00075000 C 01/19/18 75.0 5.25 5.90
HLF 180119C00077500 C 01/19/18 77.5 4.05 4.80
HLF 180119C00080000 C 01/19/18 80.0 3.15 3.80
HLF 180119C00082500 C 01/19/18 82.5 2.36 3.05
HLF 180119C00085000 C 01/19/18 85.0 1.48 2.10
HLF 180119C00087500 C 01/19/18 87.5 1.28 1.81
HLF 180119C00090000 C 01/19/18 90.0 0.96 1.29
HLF 180119C00095000 C 01/19/18 95.0 0.44 0.88
HLF 180119C00100000 C 01/19/18 100.0 0.21 0.50
HLF 180119C00105000 C 01/19/18 105.0 0.12 0.36
HLF 180119P00022500 P 01/19/18 22.5 0.03 0.09
HLF 180119P00025000 P 01/19/18 25.0 0.00 0.15
HLF 180119P00027500 P 01/19/18 27.5 0.08 0.25
HLF 180119P00030000 P 01/19/18 30.0 0.13 0.24
HLF 180119P00032500 P 01/19/18 32.5 0.10 0.25
HLF 180119P00035000 P 01/19/18 35.0 0.10 0.30
HLF 180119P00037500 P 01/19/18 37.5 0.22 0.34
HLF 180119P00040000 P 01/19/18 40.0 0.30 0.42
HLF 180119P00042500 P 01/19/18 42.5 0.35 0.74
HLF 180119P00045000 P 01/19/18 45.0 0.44 0.75
HLF 180119P00047500 P 01/19/18 47.5 0.55 0.92
HLF 180119P00050000 P 01/19/18 50.0 0.64 1.03
HLF 180119P00052500 P 01/19/18 52.5 0.77 1.24
HLF 180119P00055000 P 01/19/18 55.0 0.95 1.30
HLF 180119P00057500 P 01/19/18 57.5 1.22 2.31
HLF 180119P00060000 P 01/19/18 60.0 1.43 1.92
HLF 180119P00062500 P 01/19/18 62.5 1.84 2.45
HLF 180119P00065000 P 01/19/18 65.0 2.29 2.95
HLF 180119P00067500 P 01/19/18 67.5 2.89 3.55
HLF 180119P00070000 P 01/19/18 70.0 3.75 4.35
HLF 180119P00072500 P 01/19/18 72.5 4.70 5.35
HLF 180119P00075000 P 01/19/18 75.0 5.75 6.45
HLF 180119P00077500 P 01/19/18 77.5 7.10 7.85
HLF 180119P00080000 P 01/19/18 80.0 8.85 9.40
HLF 180119P00082500 P 01/19/18 82.5 10.25 11.70
HLF 180119P00085000 P 01/19/18 85.0 12.20 12.95
HLF 180119P00087500 P 01/19/18 87.5 14.15 15.10
HLF 180119P00090000 P 01/19/18 90.0 16.15 17.45
HLF 180119P00095000 P 01/19/18 95.0 20.65 21.85
HLF 180119P00100000 P 01/19/18 100.0 24.75 27.65
HLF 180119P00105000 P 01/19/18 105.0 29.15 32.75
HLF 180216C00032500 C 02/16/18 32.5 41.35 44.60
HLF 180216C00035000 C 02/16/18 35.0 38.40 42.00
HLF 180216C00037500 C 02/16/18 37.5 35.70 39.60
HLF 180216C00040000 C 02/16/18 40.0 34.05 37.00
HLF 180216C00042500 C 02/16/18 42.5 31.40 34.60
HLF 180216C00045000 C 02/16/18 45.0 29.35 32.05
HLF 180216C00047500 C 02/16/18 47.5 26.90 29.80
HLF 180216C00050000 C 02/16/18 50.0 24.35 26.35
HLF 180216C00052500 C 02/16/18 52.5 21.45 23.90
HLF 180216C00055000 C 02/16/18 55.0 20.20 22.25
HLF 180216C00057500 C 02/16/18 57.5 18.00 20.00
HLF 180216C00060000 C 02/16/18 60.0 15.85 18.15
HLF 180216C00062500 C 02/16/18 62.5 14.00 15.95
HLF 180216C00065000 C 02/16/18 65.0 12.00 12.90
HLF 180216C00067500 C 02/16/18 67.5 10.20 11.15
HLF 180216C00070000 C 02/16/18 70.0 8.55 9.45
HLF 180216C00072500 C 02/16/18 72.5 7.05 7.90
HLF 180216C00075000 C 02/16/18 75.0 5.75 6.70
HLF 180216C00077500 C 02/16/18 77.5 4.45 5.60
HLF 180216C00080000 C 02/16/18 80.0 3.40 4.55
HLF 180216C00082500 C 02/16/18 82.5 2.52 3.75
HLF 180216C00085000 C 02/16/18 85.0 1.91 2.94
HLF 180216C00087500 C 02/16/18 87.5 1.36 2.08
HLF 180216C00090000 C 02/16/18 90.0 1.06 1.80
HLF 180216C00095000 C 02/16/18 95.0 0.43 1.04
HLF 180216C00100000 C 02/16/18 100.0 0.36 0.67
HLF 180216C00105000 C 02/16/18 105.0 0.15 0.46
HLF 180216P00032500 P 02/16/18 32.5 0.17 0.82
HLF 180216P00035000 P 02/16/18 35.0 0.28 0.73
HLF 180216P00037500 P 02/16/18 37.5 0.36 0.78
HLF 180216P00040000 P 02/16/18 40.0 0.42 0.85
HLF 180216P00042500 P 02/16/18 42.5 0.49 0.96
HLF 180216P00045000 P 02/16/18 45.0 0.57 1.04
HLF 180216P00047500 P 02/16/18 47.5 0.70 1.25
HLF 180216P00050000 P 02/16/18 50.0 0.84 1.40
HLF 180216P00052500 P 02/16/18 52.5 1.00 1.79
HLF 180216P00055000 P 02/16/18 55.0 1.26 1.90
HLF 180216P00057500 P 02/16/18 57.5 1.52 2.50
HLF 180216P00060000 P 02/16/18 60.0 2.03 2.66
HLF 180216P00062500 P 02/16/18 62.5 2.51 2.94
HLF 180216P00065000 P 02/16/18 65.0 2.96 4.05
HLF 180216P00067500 P 02/16/18 67.5 3.80 4.35
HLF 180216P00070000 P 02/16/18 70.0 4.25 5.00
HLF 180216P00072500 P 02/16/18 72.5 5.20 6.25
HLF 180216P00075000 P 02/16/18 75.0 6.50 7.30
HLF 180216P00077500 P 02/16/18 77.5 7.30 8.80
HLF 180216P00080000 P 02/16/18 80.0 9.05 10.35
HLF 180216P00082500 P 02/16/18 82.5 10.90 11.90
HLF 180216P00085000 P 02/16/18 85.0 12.70 13.60
HLF 180216P00087500 P 02/16/18 87.5 14.65 15.75
HLF 180216P00090000 P 02/16/18 90.0 16.65 18.25
HLF 180216P00095000 P 02/16/18 95.0 21.00 22.35
HLF 180216P00100000 P 02/16/18 100.0 25.50 28.00
HLF 180216P00105000 P 02/16/18 105.0 29.85 33.00
HLF 180518C00035000 C 05/18/18 35.0 37.90 42.00
HLF 180518C00037500 C 05/18/18 37.5 35.50 39.60
HLF 180518C00040000 C 05/18/18 40.0 33.10 37.40
HLF 180518C00042500 C 05/18/18 42.5 30.70 34.50
HLF 180518C00045000 C 05/18/18 45.0 29.10 32.30
HLF 180518C00047500 C 05/18/18 47.5 26.85 30.05
HLF 180518C00050000 C 05/18/18 50.0 24.65 27.55
HLF 180518C00055000 C 05/18/18 55.0 20.40 23.35
HLF 180518C00060000 C 05/18/18 60.0 16.50 18.70
HLF 180518C00062500 C 05/18/18 62.5 14.50 17.00
HLF 180518C00065000 C 05/18/18 65.0 13.75 15.10
HLF 180518C00067500 C 05/18/18 67.5 11.70 13.30
HLF 180518C00070000 C 05/18/18 70.0 10.05 11.85
HLF 180518C00072500 C 05/18/18 72.5 9.05 10.30
HLF 180518C00075000 C 05/18/18 75.0 7.65 8.95
HLF 180518C00077500 C 05/18/18 77.5 6.55 8.20
HLF 180518C00080000 C 05/18/18 80.0 5.35 6.75
HLF 180518C00082500 C 05/18/18 82.5 4.75 5.60
HLF 180518C00085000 C 05/18/18 85.0 3.85 4.80
HLF 180518C00087500 C 05/18/18 87.5 2.97 4.05
HLF 180518C00090000 C 05/18/18 90.0 2.83 3.95
HLF 180518C00095000 C 05/18/18 95.0 1.46 2.86
HLF 180518C00100000 C 05/18/18 100.0 0.42 2.03
HLF 180518C00105000 C 05/18/18 105.0 0.74 1.24
HLF 180518C00110000 C 05/18/18 110.0 0.42 1.59
HLF 180518C00115000 C 05/18/18 115.0 0.23 1.14
HLF 180518P00035000 P 05/18/18 35.0 0.44 0.98
HLF 180518P00037500 P 05/18/18 37.5 0.65 1.28
HLF 180518P00040000 P 05/18/18 40.0 0.77 1.32
HLF 180518P00042500 P 05/18/18 42.5 0.88 2.22
HLF 180518P00045000 P 05/18/18 45.0 1.19 1.65
HLF 180518P00047500 P 05/18/18 47.5 1.34 2.29
HLF 180518P00050000 P 05/18/18 50.0 1.62 2.46
HLF 180518P00055000 P 05/18/18 55.0 2.60 2.97
HLF 180518P00060000 P 05/18/18 60.0 3.75 4.05
HLF 180518P00062500 P 05/18/18 62.5 3.95 4.70
HLF 180518P00065000 P 05/18/18 65.0 4.65 5.45
HLF 180518P00067500 P 05/18/18 67.5 6.00 7.80
HLF 180518P00070000 P 05/18/18 70.0 6.95 8.70
HLF 180518P00072500 P 05/18/18 72.5 7.55 9.00
HLF 180518P00075000 P 05/18/18 75.0 9.10 10.05
HLF 180518P00077500 P 05/18/18 77.5 10.20 11.45
HLF 180518P00080000 P 05/18/18 80.0 11.50 13.20
HLF 180518P00082500 P 05/18/18 82.5 12.95 15.40
HLF 180518P00085000 P 05/18/18 85.0 14.60 16.30
HLF 180518P00087500 P 05/18/18 87.5 16.35 18.80
HLF 180518P00090000 P 05/18/18 90.0 17.95 20.55
HLF 180518P00095000 P 05/18/18 95.0 21.65 24.35
HLF 180518P00100000 P 05/18/18 100.0 25.95 28.65
HLF 180518P00105000 P 05/18/18 105.0 30.50 33.10
HLF 180518P00110000 P 05/18/18 110.0 34.65 37.50
HLF 180518P00115000 P 05/18/18 115.0 38.75 43.00
HLF 190118C00025000 C 01/18/19 25.0 47.50 52.00
HLF 190118C00027500 C 01/18/19 27.5 45.10 49.80
HLF 190118C00030000 C 01/18/19 30.0 42.90 47.50
HLF 190118C00032500 C 01/18/19 32.5 40.55 45.20
HLF 190118C00035000 C 01/18/19 35.0 38.50 43.00
HLF 190118C00037500 C 01/18/19 37.5 36.45 40.80
HLF 190118C00040000 C 01/18/19 40.0 33.90 38.50
HLF 190118C00042500 C 01/18/19 42.5 32.45 35.70
HLF 190118C00045000 C 01/18/19 45.0 30.25 33.55
HLF 190118C00047500 C 01/18/19 47.5 28.70 31.50
HLF 190118C00050000 C 01/18/19 50.0 26.55 28.55
HLF 190118C00052500 C 01/18/19 52.5 24.85 26.70
HLF 190118C00055000 C 01/18/19 55.0 22.80 24.90
HLF 190118C00057500 C 01/18/19 57.5 21.30 23.00
HLF 190118C00060000 C 01/18/19 60.0 19.50 21.30
HLF 190118C00062500 C 01/18/19 62.5 17.70 19.60
HLF 190118C00065000 C 01/18/19 65.0 16.50 18.10
HLF 190118C00067500 C 01/18/19 67.5 15.15 16.60
HLF 190118C00070000 C 01/18/19 70.0 13.35 15.15
HLF 190118C00072500 C 01/18/19 72.5 12.90 13.85
HLF 190118C00075000 C 01/18/19 75.0 11.70 14.20
HLF 190118C00077500 C 01/18/19 77.5 9.60 11.35
HLF 190118C00080000 C 01/18/19 80.0 8.50 10.20
HLF 190118C00082500 C 01/18/19 82.5 8.10 9.05
HLF 190118C00085000 C 01/18/19 85.0 7.10 8.30
HLF 190118C00087500 C 01/18/19 87.5 6.05 7.35
HLF 190118C00090000 C 01/18/19 90.0 5.65 6.30
HLF 190118C00095000 C 01/18/19 95.0 4.35 5.25
HLF 190118C00100000 C 01/18/19 100.0 2.88 4.20
HLF 190118C00105000 C 01/18/19 105.0 2.17 3.15
HLF 190118C00110000 C 01/18/19 110.0 1.94 2.55
HLF 190118C00115000 C 01/18/19 115.0 1.36 2.08
HLF 190118P00025000 P 01/18/19 25.0 1.00 1.02
HLF 190118P00027500 P 01/18/19 27.5 0.99 1.29
HLF 190118P00030000 P 01/18/19 30.0 1.22 1.50
HLF 190118P00032500 P 01/18/19 32.5 1.39 1.75
HLF 190118P00035000 P 01/18/19 35.0 1.73 2.06
HLF 190118P00037500 P 01/18/19 37.5 1.94 2.35
HLF 190118P00040000 P 01/18/19 40.0 2.29 2.70
HLF 190118P00042500 P 01/18/19 42.5 2.57 3.10
HLF 190118P00045000 P 01/18/19 45.0 3.30 3.55
HLF 190118P00047500 P 01/18/19 47.5 3.50 4.10
HLF 190118P00050000 P 01/18/19 50.0 4.00 4.65
HLF 190118P00052500 P 01/18/19 52.5 4.65 5.25
HLF 190118P00055000 P 01/18/19 55.0 5.00 5.90
HLF 190118P00057500 P 01/18/19 57.5 5.90 6.55
HLF 190118P00060000 P 01/18/19 60.0 5.30 7.35
HLF 190118P00062500 P 01/18/19 62.5 7.60 8.15
HLF 190118P00065000 P 01/18/19 65.0 8.50 8.95
HLF 190118P00067500 P 01/18/19 67.5 9.10 10.10
HLF 190118P00070000 P 01/18/19 70.0 10.10 11.35
HLF 190118P00072500 P 01/18/19 72.5 10.90 12.45
HLF 190118P00075000 P 01/18/19 75.0 12.40 13.70
HLF 190118P00077500 P 01/18/19 77.5 12.40 15.10
HLF 190118P00080000 P 01/18/19 80.0 14.65 16.45
HLF 190118P00082500 P 01/18/19 82.5 16.55 17.85
HLF 190118P00085000 P 01/18/19 85.0 17.70 19.75
HLF 190118P00087500 P 01/18/19 87.5 19.85 21.80
HLF 190118P00090000 P 01/18/19 90.0 21.60 23.40
HLF 190118P00095000 P 01/18/19 95.0 25.15 26.30
HLF 190118P00100000 P 01/18/19 100.0 29.05 30.20
HLF 190118P00105000 P 01/18/19 105.0 33.05 34.30
HLF 190118P00110000 P 01/18/19 110.0 37.30 39.05
HLF 190118P00115000 P 01/18/19 115.0 41.75 42.90
HLF 200117C00040000 C 01/17/20 40.0 36.60 39.80
HLF 200117C00042500 C 01/17/20 42.5 34.60 37.90
HLF 200117C00045000 C 01/17/20 45.0 32.05 36.05
HLF 200117C00047500 C 01/17/20 47.5 30.05 34.15
HLF 200117C00050000 C 01/17/20 50.0 28.50 32.45
HLF 200117C00055000 C 01/17/20 55.0 25.00 28.85
HLF 200117C00060000 C 01/17/20 60.0 22.05 25.95
HLF 200117C00065000 C 01/17/20 65.0 19.50 22.95
HLF 200117C00070000 C 01/17/20 70.0 16.50 20.35
HLF 200117C00072500 C 01/17/20 72.5 15.50 19.15
HLF 200117C00075000 C 01/17/20 75.0 14.00 17.75
HLF 200117C00077500 C 01/17/20 77.5 13.00 16.65
HLF 200117C00080000 C 01/17/20 80.0 12.10 15.50
HLF 200117C00082500 C 01/17/20 82.5 11.15 14.65
HLF 200117C00085000 C 01/17/20 85.0 10.15 14.10
HLF 200117C00087500 C 01/17/20 87.5 9.00 12.05
HLF 200117C00090000 C 01/17/20 90.0 8.75 11.25
HLF 200117C00095000 C 01/17/20 95.0 6.50 9.95
HLF 200117C00100000 C 01/17/20 100.0 6.15 8.35
HLF 200117C00105000 C 01/17/20 105.0 5.35 7.20
HLF 200117C00110000 C 01/17/20 110.0 3.15 6.30
HLF 200117C00115000 C 01/17/20 115.0 3.65 5.60
HLF 200117P00040000 P 01/17/20 40.0 2.85 4.85
HLF 200117P00042500 P 01/17/20 42.5 3.40 5.60
HLF 200117P00045000 P 01/17/20 45.0 3.35 6.10
HLF 200117P00047500 P 01/17/20 47.5 4.15 6.75
HLF 200117P00050000 P 01/17/20 50.0 4.15 7.90
HLF 200117P00055000 P 01/17/20 55.0 6.60 9.30
HLF 200117P00060000 P 01/17/20 60.0 8.00 12.20
HLF 200117P00065000 P 01/17/20 65.0 10.75 14.20
HLF 200117P00070000 P 01/17/20 70.0 13.45 15.85
HLF 200117P00072500 P 01/17/20 72.5 14.05 16.85
HLF 200117P00075000 P 01/17/20 75.0 15.00 18.35
HLF 200117P00077500 P 01/17/20 77.5 16.10 19.70
HLF 200117P00080000 P 01/17/20 80.0 17.60 20.85
HLF 200117P00082500 P 01/17/20 82.5 19.00 22.20
HLF 200117P00085000 P 01/17/20 85.0 20.50 23.95
HLF 200117P00087500 P 01/17/20 87.5 21.95 25.50
HLF 200117P00090000 P 01/17/20 90.0 23.50 27.00
HLF 200117P00095000 P 01/17/20 95.0 26.90 30.60
HLF 200117P00100000 P 01/17/20 100.0 30.60 34.00
HLF 200117P00105000 P 01/17/20 105.0 34.35 37.80
HLF 200117P00110000 P 01/17/20 110.0 38.65 41.60
HLF 200117P00115000 P 01/17/20 115.0 42.30 45.60

OPRA data is delayed 15 minutes.