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 Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 170428C00035000 C 04/28/17 35.0 24.85 26.75
HLF 170428C00040000 C 04/28/17 40.0 20.15 21.70
HLF 170428C00044000 C 04/28/17 44.0 16.15 17.70
HLF 170428C00045000 C 04/28/17 45.0 15.15 16.80
HLF 170428C00045500 C 04/28/17 45.5 14.55 16.15
HLF 170428C00046000 C 04/28/17 46.0 14.20 15.80
HLF 170428C00046500 C 04/28/17 46.5 13.60 15.20
HLF 170428C00047000 C 04/28/17 47.0 13.20 14.65
HLF 170428C00047500 C 04/28/17 47.5 12.55 14.30
HLF 170428C00048000 C 04/28/17 48.0 12.05 13.75
HLF 170428C00048500 C 04/28/17 48.5 11.60 13.30
HLF 170428C00049000 C 04/28/17 49.0 11.00 12.70
HLF 170428C00049500 C 04/28/17 49.5 10.65 12.30
HLF 170428C00050000 C 04/28/17 50.0 10.25 11.75
HLF 170428C00050500 C 04/28/17 50.5 9.55 11.35
HLF 170428C00051000 C 04/28/17 51.0 9.10 10.85
HLF 170428C00051500 C 04/28/17 51.5 8.40 10.35
HLF 170428C00052000 C 04/28/17 52.0 8.15 9.70
HLF 170428C00052500 C 04/28/17 52.5 7.30 9.40
HLF 170428C00053000 C 04/28/17 53.0 7.30 8.75
HLF 170428C00053500 C 04/28/17 53.5 6.60 8.30
HLF 170428C00054000 C 04/28/17 54.0 6.05 7.80
HLF 170428C00054500 C 04/28/17 54.5 5.40 7.15
HLF 170428C00055000 C 04/28/17 55.0 5.40 6.60
HLF 170428C00055500 C 04/28/17 55.5 4.50 6.10
HLF 170428C00056000 C 04/28/17 56.0 4.25 5.60
HLF 170428C00056500 C 04/28/17 56.5 3.75 4.95
HLF 170428C00057000 C 04/28/17 57.0 2.68 4.60
HLF 170428C00057500 C 04/28/17 57.5 1.91 4.60
HLF 170428C00058000 C 04/28/17 58.0 2.08 3.55
HLF 170428C00058500 C 04/28/17 58.5 1.59 3.15
HLF 170428C00059000 C 04/28/17 59.0 1.85 2.94
HLF 170428C00059500 C 04/28/17 59.5 1.55 2.19
HLF 170428C00060000 C 04/28/17 60.0 1.20 1.64
HLF 170428C00060500 C 04/28/17 60.5 0.84 1.20
HLF 170428C00061000 C 04/28/17 61.0 0.43 0.90
HLF 170428C00061500 C 04/28/17 61.5 0.39 0.62
HLF 170428C00062000 C 04/28/17 62.0 0.25 0.43
HLF 170428C00062500 C 04/28/17 62.5 0.15 0.28
HLF 170428C00063000 C 04/28/17 63.0 0.08 0.21
HLF 170428C00063500 C 04/28/17 63.5 0.04 0.16
HLF 170428C00064000 C 04/28/17 64.0 0.01 0.13
HLF 170428C00064500 C 04/28/17 64.5 0.00 0.17
HLF 170428C00065000 C 04/28/17 65.0 0.00 0.19
HLF 170428C00065500 C 04/28/17 65.5 0.00 0.16
HLF 170428C00066000 C 04/28/17 66.0 0.00 0.08
HLF 170428C00066500 C 04/28/17 66.5 0.00 0.16
HLF 170428C00067000 C 04/28/17 67.0 0.00 0.18
HLF 170428C00067500 C 04/28/17 67.5 0.00 0.15
HLF 170428C00068000 C 04/28/17 68.0 0.00 0.14
HLF 170428C00068500 C 04/28/17 68.5 0.00 0.15
HLF 170428C00070000 C 04/28/17 70.0 0.00 0.12
HLF 170428C00072500 C 04/28/17 72.5 0.00 0.09
HLF 170428C00075000 C 04/28/17 75.0 0.00 0.02
HLF 170428C00080000 C 04/28/17 80.0 0.00 0.08
HLF 170428C00085000 C 04/28/17 85.0 0.00 0.08
HLF 170428P00035000 P 04/28/17 35.0 0.00 0.02
HLF 170428P00040000 P 04/28/17 40.0 0.00 0.02
HLF 170428P00044000 P 04/28/17 44.0 0.00 0.02
HLF 170428P00045000 P 04/28/17 45.0 0.00 0.02
HLF 170428P00045500 P 04/28/17 45.5 0.00 0.02
HLF 170428P00046000 P 04/28/17 46.0 0.00 0.02
HLF 170428P00046500 P 04/28/17 46.5 0.00 0.02
HLF 170428P00047000 P 04/28/17 47.0 0.00 0.02
HLF 170428P00047500 P 04/28/17 47.5 0.00 0.02
HLF 170428P00048000 P 04/28/17 48.0 0.00 0.02
HLF 170428P00048500 P 04/28/17 48.5 0.00 0.02
HLF 170428P00049000 P 04/28/17 49.0 0.00 0.02
HLF 170428P00049500 P 04/28/17 49.5 0.00 0.02
HLF 170428P00050000 P 04/28/17 50.0 0.00 0.03
HLF 170428P00050500 P 04/28/17 50.5 0.00 0.17
HLF 170428P00051000 P 04/28/17 51.0 0.00 0.19
HLF 170428P00051500 P 04/28/17 51.5 0.00 0.23
HLF 170428P00052000 P 04/28/17 52.0 0.00 0.17
HLF 170428P00052500 P 04/28/17 52.5 0.00 0.32
HLF 170428P00053000 P 04/28/17 53.0 0.00 0.21
HLF 170428P00053500 P 04/28/17 53.5 0.00 0.15
HLF 170428P00054000 P 04/28/17 54.0 0.00 0.14
HLF 170428P00054500 P 04/28/17 54.5 0.00 0.16
HLF 170428P00055000 P 04/28/17 55.0 0.00 0.14
HLF 170428P00055500 P 04/28/17 55.5 0.00 0.13
HLF 170428P00056000 P 04/28/17 56.0 0.00 0.15
HLF 170428P00056500 P 04/28/17 56.5 0.00 0.14
HLF 170428P00057000 P 04/28/17 57.0 0.00 0.15
HLF 170428P00057500 P 04/28/17 57.5 0.00 0.17
HLF 170428P00058000 P 04/28/17 58.0 0.00 0.18
HLF 170428P00058500 P 04/28/17 58.5 0.01 0.15
HLF 170428P00059000 P 04/28/17 59.0 0.06 0.22
HLF 170428P00059500 P 04/28/17 59.5 0.12 0.31
HLF 170428P00060000 P 04/28/17 60.0 0.24 0.46
HLF 170428P00060500 P 04/28/17 60.5 0.40 0.60
HLF 170428P00061000 P 04/28/17 61.0 0.64 0.80
HLF 170428P00061500 P 04/28/17 61.5 0.89 1.09
HLF 170428P00062000 P 04/28/17 62.0 1.10 1.48
HLF 170428P00062500 P 04/28/17 62.5 1.28 2.05
HLF 170428P00063000 P 04/28/17 63.0 1.64 2.67
HLF 170428P00063500 P 04/28/17 63.5 1.90 3.35
HLF 170428P00064000 P 04/28/17 64.0 2.21 3.40
HLF 170428P00064500 P 04/28/17 64.5 2.85 3.95
HLF 170428P00065000 P 04/28/17 65.0 3.05 4.35
HLF 170428P00065500 P 04/28/17 65.5 2.88 5.40
HLF 170428P00066000 P 04/28/17 66.0 4.30 5.65
HLF 170428P00066500 P 04/28/17 66.5 4.25 6.05
HLF 170428P00067000 P 04/28/17 67.0 5.10 6.70
HLF 170428P00067500 P 04/28/17 67.5 5.35 7.50
HLF 170428P00068000 P 04/28/17 68.0 6.05 7.80
HLF 170428P00068500 P 04/28/17 68.5 6.30 8.50
HLF 170428P00070000 P 04/28/17 70.0 8.25 9.70
HLF 170428P00072500 P 04/28/17 72.5 10.10 12.35
HLF 170428P00075000 P 04/28/17 75.0 13.05 14.80
HLF 170428P00080000 P 04/28/17 80.0 18.05 19.65
HLF 170428P00085000 P 04/28/17 85.0 23.15 24.55
HLF 170505C00035000 C 05/05/17 35.0 24.85 27.30
HLF 170505C00040000 C 05/05/17 40.0 19.75 22.50
HLF 170505C00041000 C 05/05/17 41.0 18.80 21.85
HLF 170505C00042000 C 05/05/17 42.0 17.85 20.90
HLF 170505C00043000 C 05/05/17 43.0 16.65 19.70
HLF 170505C00044000 C 05/05/17 44.0 15.40 18.80
HLF 170505C00045000 C 05/05/17 45.0 14.65 17.45
HLF 170505C00045500 C 05/05/17 45.5 14.45 17.40
HLF 170505C00046000 C 05/05/17 46.0 13.50 16.75
HLF 170505C00046500 C 05/05/17 46.5 13.20 16.35
HLF 170505C00047000 C 05/05/17 47.0 12.60 15.50
HLF 170505C00047500 C 05/05/17 47.5 12.40 15.10
HLF 170505C00048000 C 05/05/17 48.0 11.35 14.75
HLF 170505C00048500 C 05/05/17 48.5 11.20 14.45
HLF 170505C00049000 C 05/05/17 49.0 10.60 13.85
HLF 170505C00049500 C 05/05/17 49.5 10.45 13.25
HLF 170505C00050000 C 05/05/17 50.0 10.30 11.95
HLF 170505C00050500 C 05/05/17 50.5 9.35 12.10
HLF 170505C00051000 C 05/05/17 51.0 8.95 11.70
HLF 170505C00051500 C 05/05/17 51.5 8.45 10.80
HLF 170505C00052000 C 05/05/17 52.0 8.05 10.75
HLF 170505C00052500 C 05/05/17 52.5 7.50 10.30
HLF 170505C00053000 C 05/05/17 53.0 7.05 9.65
HLF 170505C00053500 C 05/05/17 53.5 6.50 9.40
HLF 170505C00054000 C 05/05/17 54.0 6.00 8.80
HLF 170505C00054500 C 05/05/17 54.5 5.55 8.25
HLF 170505C00055000 C 05/05/17 55.0 6.25 7.20
HLF 170505C00055500 C 05/05/17 55.5 5.00 7.25
HLF 170505C00056000 C 05/05/17 56.0 5.45 7.00
HLF 170505C00056500 C 05/05/17 56.5 4.65 6.45
HLF 170505C00057000 C 05/05/17 57.0 4.65 5.95
HLF 170505C00057500 C 05/05/17 57.5 4.30 4.75
HLF 170505C00058000 C 05/05/17 58.0 3.95 4.60
HLF 170505C00058500 C 05/05/17 58.5 3.65 4.05
HLF 170505C00059000 C 05/05/17 59.0 3.15 3.95
HLF 170505C00059500 C 05/05/17 59.5 3.00 3.40
HLF 170505C00060000 C 05/05/17 60.0 2.69 3.05
HLF 170505C00060500 C 05/05/17 60.5 2.41 2.87
HLF 170505C00061000 C 05/05/17 61.0 2.14 2.57
HLF 170505C00061500 C 05/05/17 61.5 1.77 2.51
HLF 170505C00062000 C 05/05/17 62.0 1.67 2.16
HLF 170505C00062500 C 05/05/17 62.5 1.51 1.78
HLF 170505C00063000 C 05/05/17 63.0 1.18 1.66
HLF 170505C00063500 C 05/05/17 63.5 1.02 1.58
HLF 170505C00064000 C 05/05/17 64.0 0.87 1.48
HLF 170505C00064500 C 05/05/17 64.5 0.82 1.22
HLF 170505C00065000 C 05/05/17 65.0 0.75 1.01
HLF 170505C00066000 C 05/05/17 66.0 0.52 0.80
HLF 170505C00066500 C 05/05/17 66.5 0.23 0.71
HLF 170505C00067000 C 05/05/17 67.0 0.20 0.93
HLF 170505C00067500 C 05/05/17 67.5 0.23 0.81
HLF 170505C00068000 C 05/05/17 68.0 0.21 0.71
HLF 170505C00070000 C 05/05/17 70.0 0.08 0.24
HLF 170505C00072500 C 05/05/17 72.5 0.02 0.17
HLF 170505C00075000 C 05/05/17 75.0 0.01 0.13
HLF 170505P00035000 P 05/05/17 35.0 0.00 0.15
HLF 170505P00040000 P 05/05/17 40.0 0.00 0.14
HLF 170505P00041000 P 05/05/17 41.0 0.00 0.48
HLF 170505P00042000 P 05/05/17 42.0 0.00 0.48
HLF 170505P00043000 P 05/05/17 43.0 0.01 0.18
HLF 170505P00044000 P 05/05/17 44.0 0.02 0.14
HLF 170505P00045000 P 05/05/17 45.0 0.04 0.16
HLF 170505P00045500 P 05/05/17 45.5 0.03 0.18
HLF 170505P00046000 P 05/05/17 46.0 0.05 0.19
HLF 170505P00046500 P 05/05/17 46.5 0.04 0.20
HLF 170505P00047000 P 05/05/17 47.0 0.06 0.20
HLF 170505P00047500 P 05/05/17 47.5 0.05 0.21
HLF 170505P00048000 P 05/05/17 48.0 0.05 0.26
HLF 170505P00048500 P 05/05/17 48.5 0.09 0.27
HLF 170505P00049000 P 05/05/17 49.0 0.10 0.28
HLF 170505P00049500 P 05/05/17 49.5 0.08 0.36
HLF 170505P00050000 P 05/05/17 50.0 0.15 0.30
HLF 170505P00050500 P 05/05/17 50.5 0.13 0.38
HLF 170505P00051000 P 05/05/17 51.0 0.09 0.45
HLF 170505P00051500 P 05/05/17 51.5 0.23 0.48
HLF 170505P00052000 P 05/05/17 52.0 0.22 0.47
HLF 170505P00052500 P 05/05/17 52.5 0.23 0.53
HLF 170505P00053000 P 05/05/17 53.0 0.26 0.55
HLF 170505P00053500 P 05/05/17 53.5 0.21 0.77
HLF 170505P00054000 P 05/05/17 54.0 0.24 0.63
HLF 170505P00054500 P 05/05/17 54.5 0.30 0.94
HLF 170505P00055000 P 05/05/17 55.0 0.25 0.65
HLF 170505P00055500 P 05/05/17 55.5 0.48 0.91
HLF 170505P00056000 P 05/05/17 56.0 0.58 0.96
HLF 170505P00056500 P 05/05/17 56.5 0.66 1.02
HLF 170505P00057000 P 05/05/17 57.0 0.74 1.09
HLF 170505P00057500 P 05/05/17 57.5 0.85 1.15
HLF 170505P00058000 P 05/05/17 58.0 0.95 1.33
HLF 170505P00058500 P 05/05/17 58.5 1.10 1.82
HLF 170505P00059000 P 05/05/17 59.0 1.24 1.67
HLF 170505P00059500 P 05/05/17 59.5 1.44 2.09
HLF 170505P00060000 P 05/05/17 60.0 1.58 2.01
HLF 170505P00060500 P 05/05/17 60.5 1.79 2.59
HLF 170505P00061000 P 05/05/17 61.0 2.17 2.46
HLF 170505P00061500 P 05/05/17 61.5 2.23 2.84
HLF 170505P00062000 P 05/05/17 62.0 2.67 2.87
HLF 170505P00062500 P 05/05/17 62.5 2.78 3.50
HLF 170505P00063000 P 05/05/17 63.0 3.30 3.60
HLF 170505P00063500 P 05/05/17 63.5 3.40 4.50
HLF 170505P00064000 P 05/05/17 64.0 3.85 4.90
HLF 170505P00064500 P 05/05/17 64.5 3.55 6.00
HLF 170505P00065000 P 05/05/17 65.0 4.55 5.80
HLF 170505P00066000 P 05/05/17 66.0 4.80 7.20
HLF 170505P00066500 P 05/05/17 66.5 5.50 7.65
HLF 170505P00067000 P 05/05/17 67.0 5.35 8.15
HLF 170505P00067500 P 05/05/17 67.5 6.15 7.50
HLF 170505P00068000 P 05/05/17 68.0 6.55 8.55
HLF 170505P00070000 P 05/05/17 70.0 8.20 10.15
HLF 170505P00072500 P 05/05/17 72.5 10.20 12.90
HLF 170505P00075000 P 05/05/17 75.0 12.65 15.20
HLF 170512C00040000 C 05/12/17 40.0 19.60 22.35
HLF 170512C00044000 C 05/12/17 44.0 15.70 18.50
HLF 170512C00045000 C 05/12/17 45.0 14.50 17.55
HLF 170512C00045500 C 05/12/17 45.5 14.50 17.05
HLF 170512C00046000 C 05/12/17 46.0 13.85 16.60
HLF 170512C00046500 C 05/12/17 46.5 13.40 16.05
HLF 170512C00047000 C 05/12/17 47.0 12.90 15.65
HLF 170512C00047500 C 05/12/17 47.5 12.15 15.00
HLF 170512C00048000 C 05/12/17 48.0 11.95 14.65
HLF 170512C00048500 C 05/12/17 48.5 11.15 14.10
HLF 170512C00049000 C 05/12/17 49.0 10.70 13.60
HLF 170512C00049500 C 05/12/17 49.5 10.50 13.25
HLF 170512C00050000 C 05/12/17 50.0 10.00 12.65
HLF 170512C00050500 C 05/12/17 50.5 9.50 12.30
HLF 170512C00051000 C 05/12/17 51.0 9.00 11.35
HLF 170512C00051500 C 05/12/17 51.5 8.50 11.25
HLF 170512C00052000 C 05/12/17 52.0 8.00 10.90
HLF 170512C00052500 C 05/12/17 52.5 7.50 10.25
HLF 170512C00053000 C 05/12/17 53.0 7.15 9.65
HLF 170512C00053500 C 05/12/17 53.5 6.55 9.50
HLF 170512C00054000 C 05/12/17 54.0 6.25 8.90
HLF 170512C00054500 C 05/12/17 54.5 5.75 8.35
HLF 170512C00055000 C 05/12/17 55.0 5.60 7.75
HLF 170512C00055500 C 05/12/17 55.5 5.90 6.80
HLF 170512C00056000 C 05/12/17 56.0 5.30 7.60
HLF 170512C00056500 C 05/12/17 56.5 5.15 6.40
HLF 170512C00057000 C 05/12/17 57.0 4.80 5.90
HLF 170512C00057500 C 05/12/17 57.5 3.85 5.90
HLF 170512C00058000 C 05/12/17 58.0 4.05 4.80
HLF 170512C00058500 C 05/12/17 58.5 3.60 4.70
HLF 170512C00059000 C 05/12/17 59.0 3.50 4.20
HLF 170512C00059500 C 05/12/17 59.5 3.15 3.85
HLF 170512C00060000 C 05/12/17 60.0 2.87 3.30
HLF 170512C00060500 C 05/12/17 60.5 2.59 3.05
HLF 170512C00061000 C 05/12/17 61.0 2.37 2.78
HLF 170512C00061500 C 05/12/17 61.5 2.07 2.69
HLF 170512C00062000 C 05/12/17 62.0 1.84 2.53
HLF 170512C00062500 C 05/12/17 62.5 1.70 1.94
HLF 170512C00063000 C 05/12/17 63.0 1.46 1.84
HLF 170512C00063500 C 05/12/17 63.5 1.33 1.54
HLF 170512C00064000 C 05/12/17 64.0 0.99 1.49
HLF 170512C00064500 C 05/12/17 64.5 0.90 1.50
HLF 170512C00065000 C 05/12/17 65.0 0.86 1.08
HLF 170512C00066000 C 05/12/17 66.0 0.66 0.83
HLF 170512C00067000 C 05/12/17 67.0 0.05 0.97
HLF 170512C00070000 C 05/12/17 70.0 0.00 0.34
HLF 170512C00075000 C 05/12/17 75.0 0.00 0.38
HLF 170512P00040000 P 05/12/17 40.0 0.00 0.31
HLF 170512P00044000 P 05/12/17 44.0 0.00 0.45
HLF 170512P00045000 P 05/12/17 45.0 0.01 0.47
HLF 170512P00045500 P 05/12/17 45.5 0.00 0.46
HLF 170512P00046000 P 05/12/17 46.0 0.02 0.47
HLF 170512P00046500 P 05/12/17 46.5 0.03 0.44
HLF 170512P00047000 P 05/12/17 47.0 0.05 0.46
HLF 170512P00047500 P 05/12/17 47.5 0.06 0.44
HLF 170512P00048000 P 05/12/17 48.0 0.03 0.44
HLF 170512P00048500 P 05/12/17 48.5 0.06 0.46
HLF 170512P00049000 P 05/12/17 49.0 0.09 0.58
HLF 170512P00049500 P 05/12/17 49.5 0.08 0.59
HLF 170512P00050000 P 05/12/17 50.0 0.14 0.52
HLF 170512P00050500 P 05/12/17 50.5 0.15 0.55
HLF 170512P00051000 P 05/12/17 51.0 0.07 0.42
HLF 170512P00051500 P 05/12/17 51.5 0.22 0.55
HLF 170512P00052000 P 05/12/17 52.0 0.26 0.64
HLF 170512P00052500 P 05/12/17 52.5 0.30 0.66
HLF 170512P00053000 P 05/12/17 53.0 0.26 0.54
HLF 170512P00053500 P 05/12/17 53.5 0.33 0.90
HLF 170512P00054000 P 05/12/17 54.0 0.23 0.90
HLF 170512P00054500 P 05/12/17 54.5 0.49 0.86
HLF 170512P00055000 P 05/12/17 55.0 0.53 0.76
HLF 170512P00055500 P 05/12/17 55.5 0.63 0.86
HLF 170512P00056000 P 05/12/17 56.0 0.71 0.96
HLF 170512P00056500 P 05/12/17 56.5 0.78 1.16
HLF 170512P00057000 P 05/12/17 57.0 0.97 1.21
HLF 170512P00057500 P 05/12/17 57.5 0.99 1.33
HLF 170512P00058000 P 05/12/17 58.0 1.11 1.73
HLF 170512P00058500 P 05/12/17 58.5 1.26 1.75
HLF 170512P00059000 P 05/12/17 59.0 1.42 2.09
HLF 170512P00059500 P 05/12/17 59.5 1.70 2.32
HLF 170512P00060000 P 05/12/17 60.0 1.89 2.13
HLF 170512P00060500 P 05/12/17 60.5 1.98 2.75
HLF 170512P00061000 P 05/12/17 61.0 2.35 2.58
HLF 170512P00061500 P 05/12/17 61.5 2.42 2.92
HLF 170512P00062000 P 05/12/17 62.0 2.78 3.15
HLF 170512P00062500 P 05/12/17 62.5 3.15 3.40
HLF 170512P00063000 P 05/12/17 63.0 3.45 3.75
HLF 170512P00063500 P 05/12/17 63.5 3.55 4.50
HLF 170512P00064000 P 05/12/17 64.0 3.80 4.90
HLF 170512P00064500 P 05/12/17 64.5 4.25 5.20
HLF 170512P00065000 P 05/12/17 65.0 4.60 5.70
HLF 170512P00066000 P 05/12/17 66.0 4.45 6.05
HLF 170512P00067000 P 05/12/17 67.0 4.75 7.00
HLF 170512P00070000 P 05/12/17 70.0 8.10 10.40
HLF 170512P00075000 P 05/12/17 75.0 12.70 15.30
HLF 170519C00025000 C 05/19/17 25.0 35.55 36.60
HLF 170519C00027500 C 05/19/17 27.5 33.10 34.05
HLF 170519C00030000 C 05/19/17 30.0 30.55 31.60
HLF 170519C00032500 C 05/19/17 32.5 28.10 29.05
HLF 170519C00035000 C 05/19/17 35.0 25.50 26.55
HLF 170519C00037500 C 05/19/17 37.5 23.10 24.15
HLF 170519C00040000 C 05/19/17 40.0 20.70 21.55
HLF 170519C00042500 C 05/19/17 42.5 18.15 19.15
HLF 170519C00044000 C 05/19/17 44.0 16.70 17.60
HLF 170519C00045000 C 05/19/17 45.0 15.80 16.65
HLF 170519C00045500 C 05/19/17 45.5 15.25 16.10
HLF 170519C00046000 C 05/19/17 46.0 14.75 15.65
HLF 170519C00046500 C 05/19/17 46.5 14.25 15.15
HLF 170519C00047000 C 05/19/17 47.0 13.75 14.65
HLF 170519C00047500 C 05/19/17 47.5 13.40 14.20
HLF 170519C00048000 C 05/19/17 48.0 12.80 13.70
HLF 170519C00048500 C 05/19/17 48.5 12.35 13.20
HLF 170519C00049000 C 05/19/17 49.0 11.85 12.75
HLF 170519C00049500 C 05/19/17 49.5 11.35 12.40
HLF 170519C00050000 C 05/19/17 50.0 10.90 11.80
HLF 170519C00050500 C 05/19/17 50.5 10.40 11.45
HLF 170519C00051000 C 05/19/17 51.0 9.95 10.85
HLF 170519C00051500 C 05/19/17 51.5 9.50 10.50
HLF 170519C00052000 C 05/19/17 52.0 9.05 10.00
HLF 170519C00052500 C 05/19/17 52.5 8.80 9.60
HLF 170519C00053000 C 05/19/17 53.0 8.10 9.15
HLF 170519C00053500 C 05/19/17 53.5 7.70 9.10
HLF 170519C00054000 C 05/19/17 54.0 7.30 8.20
HLF 170519C00054500 C 05/19/17 54.5 6.90 7.60
HLF 170519C00055000 C 05/19/17 55.0 6.55 7.20
HLF 170519C00055500 C 05/19/17 55.5 6.20 6.55
HLF 170519C00056000 C 05/19/17 56.0 5.75 6.25
HLF 170519C00056500 C 05/19/17 56.5 5.30 5.90
HLF 170519C00057000 C 05/19/17 57.0 4.95 5.60
HLF 170519C00057500 C 05/19/17 57.5 4.60 4.95
HLF 170519C00058000 C 05/19/17 58.0 4.25 4.60
HLF 170519C00058500 C 05/19/17 58.5 4.00 4.30
HLF 170519C00059000 C 05/19/17 59.0 3.60 4.00
HLF 170519C00059500 C 05/19/17 59.5 3.35 3.70
HLF 170519C00060000 C 05/19/17 60.0 3.00 3.25
HLF 170519C00060500 C 05/19/17 60.5 2.78 3.05
HLF 170519C00061000 C 05/19/17 61.0 2.51 2.73
HLF 170519C00061500 C 05/19/17 61.5 2.20 2.50
HLF 170519C00062000 C 05/19/17 62.0 2.07 2.24
HLF 170519C00062500 C 05/19/17 62.5 1.78 1.94
HLF 170519C00063000 C 05/19/17 63.0 1.61 1.85
HLF 170519C00063500 C 05/19/17 63.5 1.43 1.63
HLF 170519C00064000 C 05/19/17 64.0 1.26 1.48
HLF 170519C00064500 C 05/19/17 64.5 1.10 1.30
HLF 170519C00065000 C 05/19/17 65.0 1.03 1.05
HLF 170519C00065500 C 05/19/17 65.5 0.81 1.02
HLF 170519C00066000 C 05/19/17 66.0 0.71 1.01
HLF 170519C00066500 C 05/19/17 66.5 0.59 0.93
HLF 170519C00067000 C 05/19/17 67.0 0.55 0.75
HLF 170519C00067500 C 05/19/17 67.5 0.41 0.58
HLF 170519C00068000 C 05/19/17 68.0 0.36 0.59
HLF 170519C00068500 C 05/19/17 68.5 0.32 0.53
HLF 170519C00070000 C 05/19/17 70.0 0.17 0.34
HLF 170519C00072500 C 05/19/17 72.5 0.09 0.19
HLF 170519C00075000 C 05/19/17 75.0 0.02 0.14
HLF 170519C00080000 C 05/19/17 80.0 0.00 0.25
HLF 170519C00085000 C 05/19/17 85.0 0.00 0.23
HLF 170519C00090000 C 05/19/17 90.0 0.00 0.05
HLF 170519C00095000 C 05/19/17 95.0 0.00 0.03
HLF 170519P00025000 P 05/19/17 25.0 0.00 0.05
HLF 170519P00027500 P 05/19/17 27.5 0.00 0.05
HLF 170519P00030000 P 05/19/17 30.0 0.00 0.05
HLF 170519P00032500 P 05/19/17 32.5 0.00 0.16
HLF 170519P00035000 P 05/19/17 35.0 0.05 0.16
HLF 170519P00037500 P 05/19/17 37.5 0.07 0.14
HLF 170519P00040000 P 05/19/17 40.0 0.06 0.08
HLF 170519P00042500 P 05/19/17 42.5 0.07 0.18
HLF 170519P00044000 P 05/19/17 44.0 0.05 0.27
HLF 170519P00045000 P 05/19/17 45.0 0.10 0.31
HLF 170519P00045500 P 05/19/17 45.5 0.07 0.30
HLF 170519P00046000 P 05/19/17 46.0 0.08 0.39
HLF 170519P00046500 P 05/19/17 46.5 0.06 0.43
HLF 170519P00047000 P 05/19/17 47.0 0.07 0.44
HLF 170519P00047500 P 05/19/17 47.5 0.16 0.30
HLF 170519P00048000 P 05/19/17 48.0 0.13 0.48
HLF 170519P00048500 P 05/19/17 48.5 0.10 0.44
HLF 170519P00049000 P 05/19/17 49.0 0.18 0.39
HLF 170519P00049500 P 05/19/17 49.5 0.16 0.39
HLF 170519P00050000 P 05/19/17 50.0 0.25 0.41
HLF 170519P00050500 P 05/19/17 50.5 0.22 0.48
HLF 170519P00051000 P 05/19/17 51.0 0.25 0.47
HLF 170519P00051500 P 05/19/17 51.5 0.27 0.52
HLF 170519P00052000 P 05/19/17 52.0 0.30 1.05
HLF 170519P00052500 P 05/19/17 52.5 0.39 0.57
HLF 170519P00053000 P 05/19/17 53.0 0.41 0.65
HLF 170519P00053500 P 05/19/17 53.5 0.47 0.73
HLF 170519P00054000 P 05/19/17 54.0 0.53 0.78
HLF 170519P00054500 P 05/19/17 54.5 0.59 0.83
HLF 170519P00055000 P 05/19/17 55.0 0.63 0.80
HLF 170519P00055500 P 05/19/17 55.5 0.71 1.02
HLF 170519P00056000 P 05/19/17 56.0 0.84 1.13
HLF 170519P00056500 P 05/19/17 56.5 0.83 1.20
HLF 170519P00057000 P 05/19/17 57.0 1.07 1.34
HLF 170519P00057500 P 05/19/17 57.5 1.18 1.32
HLF 170519P00058000 P 05/19/17 58.0 1.31 1.58
HLF 170519P00058500 P 05/19/17 58.5 1.49 1.74
HLF 170519P00059000 P 05/19/17 59.0 1.64 1.88
HLF 170519P00059500 P 05/19/17 59.5 1.83 2.09
HLF 170519P00060000 P 05/19/17 60.0 2.04 2.26
HLF 170519P00060500 P 05/19/17 60.5 2.25 2.43
HLF 170519P00061000 P 05/19/17 61.0 2.47 2.75
HLF 170519P00061500 P 05/19/17 61.5 2.72 2.97
HLF 170519P00062000 P 05/19/17 62.0 3.05 3.20
HLF 170519P00062500 P 05/19/17 62.5 3.25 3.55
HLF 170519P00063000 P 05/19/17 63.0 3.55 3.80
HLF 170519P00063500 P 05/19/17 63.5 3.90 4.15
HLF 170519P00064000 P 05/19/17 64.0 4.20 4.45
HLF 170519P00064500 P 05/19/17 64.5 4.50 4.85
HLF 170519P00065000 P 05/19/17 65.0 4.75 5.45
HLF 170519P00065500 P 05/19/17 65.5 4.75 5.55
HLF 170519P00066000 P 05/19/17 66.0 5.45 6.05
HLF 170519P00066500 P 05/19/17 66.5 5.95 6.45
HLF 170519P00067000 P 05/19/17 67.0 6.05 7.05
HLF 170519P00067500 P 05/19/17 67.5 6.75 7.60
HLF 170519P00068000 P 05/19/17 68.0 7.05 7.60
HLF 170519P00068500 P 05/19/17 68.5 7.45 8.25
HLF 170519P00070000 P 05/19/17 70.0 8.65 9.70
HLF 170519P00072500 P 05/19/17 72.5 11.05 11.95
HLF 170519P00075000 P 05/19/17 75.0 13.45 14.40
HLF 170519P00080000 P 05/19/17 80.0 18.45 19.40
HLF 170519P00085000 P 05/19/17 85.0 23.45 24.40
HLF 170519P00090000 P 05/19/17 90.0 28.40 29.45
HLF 170519P00095000 P 05/19/17 95.0 33.35 34.40
HLF 170526C00040000 C 05/26/17 40.0 20.25 22.00
HLF 170526C00044000 C 05/26/17 44.0 16.10 18.20
HLF 170526C00045000 C 05/26/17 45.0 15.20 17.15
HLF 170526C00045500 C 05/26/17 45.5 14.80 16.75
HLF 170526C00046000 C 05/26/17 46.0 14.25 16.15
HLF 170526C00046500 C 05/26/17 46.5 13.65 15.75
HLF 170526C00047000 C 05/26/17 47.0 13.35 15.15
HLF 170526C00047500 C 05/26/17 47.5 12.75 14.65
HLF 170526C00048000 C 05/26/17 48.0 12.30 14.20
HLF 170526C00048500 C 05/26/17 48.5 11.90 13.60
HLF 170526C00049000 C 05/26/17 49.0 11.45 13.35
HLF 170526C00049500 C 05/26/17 49.5 10.85 12.75
HLF 170526C00050000 C 05/26/17 50.0 10.45 12.65
HLF 170526C00050500 C 05/26/17 50.5 10.10 11.80
HLF 170526C00051000 C 05/26/17 51.0 9.20 11.55
HLF 170526C00051500 C 05/26/17 51.5 8.95 11.10
HLF 170526C00052000 C 05/26/17 52.0 8.75 10.70
HLF 170526C00052500 C 05/26/17 52.5 8.40 10.55
HLF 170526C00053000 C 05/26/17 53.0 8.05 10.20
HLF 170526C00053500 C 05/26/17 53.5 7.40 9.70
HLF 170526C00054000 C 05/26/17 54.0 6.85 9.40
HLF 170526C00054500 C 05/26/17 54.5 6.80 8.70
HLF 170526C00055000 C 05/26/17 55.0 6.10 8.35
HLF 170526C00055500 C 05/26/17 55.5 6.05 8.00
HLF 170526C00056000 C 05/26/17 56.0 5.60 7.75
HLF 170526C00056500 C 05/26/17 56.5 5.25 6.60
HLF 170526C00057000 C 05/26/17 57.0 4.60 6.10
HLF 170526C00057500 C 05/26/17 57.5 4.70 5.55
HLF 170526C00058000 C 05/26/17 58.0 4.40 5.25
HLF 170526C00058500 C 05/26/17 58.5 4.10 4.95
HLF 170526C00059000 C 05/26/17 59.0 3.80 4.95
HLF 170526C00059500 C 05/26/17 59.5 3.50 4.40
HLF 170526C00060000 C 05/26/17 60.0 3.15 4.25
HLF 170526C00060500 C 05/26/17 60.5 2.84 3.65
HLF 170526C00061000 C 05/26/17 61.0 2.67 2.97
HLF 170526C00061500 C 05/26/17 61.5 2.41 2.79
HLF 170526C00062000 C 05/26/17 62.0 2.10 2.48
HLF 170526C00062500 C 05/26/17 62.5 1.97 2.48
HLF 170526C00063000 C 05/26/17 63.0 1.70 2.09
HLF 170526C00063500 C 05/26/17 63.5 1.58 1.87
HLF 170526C00064000 C 05/26/17 64.0 1.34 1.87
HLF 170526C00064500 C 05/26/17 64.5 1.24 1.82
HLF 170526C00065000 C 05/26/17 65.0 1.08 1.37
HLF 170526C00065500 C 05/26/17 65.5 0.98 1.22
HLF 170526C00066000 C 05/26/17 66.0 0.84 1.10
HLF 170526C00066500 C 05/26/17 66.5 0.70 0.97
HLF 170526C00067000 C 05/26/17 67.0 0.54 1.10
HLF 170526C00067500 C 05/26/17 67.5 0.08 0.79
HLF 170526C00068000 C 05/26/17 68.0 0.40 0.70
HLF 170526C00070000 C 05/26/17 70.0 0.12 0.51
HLF 170526C00072500 C 05/26/17 72.5 0.11 0.39
HLF 170526C00075000 C 05/26/17 75.0 0.00 0.45
HLF 170526C00080000 C 05/26/17 80.0 0.00 0.30
HLF 170526P00040000 P 05/26/17 40.0 0.03 0.37
HLF 170526P00044000 P 05/26/17 44.0 0.03 0.47
HLF 170526P00045000 P 05/26/17 45.0 0.03 0.47
HLF 170526P00045500 P 05/26/17 45.5 0.09 0.47
HLF 170526P00046000 P 05/26/17 46.0 0.04 0.45
HLF 170526P00046500 P 05/26/17 46.5 0.08 0.51
HLF 170526P00047000 P 05/26/17 47.0 0.14 0.47
HLF 170526P00047500 P 05/26/17 47.5 0.12 0.52
HLF 170526P00048000 P 05/26/17 48.0 0.11 0.55
HLF 170526P00048500 P 05/26/17 48.5 0.13 0.55
HLF 170526P00049000 P 05/26/17 49.0 0.17 0.59
HLF 170526P00049500 P 05/26/17 49.5 0.20 0.60
HLF 170526P00050000 P 05/26/17 50.0 0.23 0.55
HLF 170526P00050500 P 05/26/17 50.5 0.20 0.68
HLF 170526P00051000 P 05/26/17 51.0 0.23 0.73
HLF 170526P00051500 P 05/26/17 51.5 0.31 0.76
HLF 170526P00052000 P 05/26/17 52.0 0.33 0.81
HLF 170526P00052500 P 05/26/17 52.5 0.38 0.88
HLF 170526P00053000 P 05/26/17 53.0 0.20 0.97
HLF 170526P00053500 P 05/26/17 53.5 0.30 1.87
HLF 170526P00054000 P 05/26/17 54.0 0.47 1.93
HLF 170526P00054500 P 05/26/17 54.5 0.56 1.22
HLF 170526P00055000 P 05/26/17 55.0 0.82 0.96
HLF 170526P00055500 P 05/26/17 55.5 0.79 1.32
HLF 170526P00056000 P 05/26/17 56.0 1.00 1.25
HLF 170526P00056500 P 05/26/17 56.5 1.11 1.41
HLF 170526P00057000 P 05/26/17 57.0 1.22 1.61
HLF 170526P00057500 P 05/26/17 57.5 1.37 1.67
HLF 170526P00058000 P 05/26/17 58.0 1.48 1.86
HLF 170526P00058500 P 05/26/17 58.5 1.64 1.95
HLF 170526P00059000 P 05/26/17 59.0 1.80 2.17
HLF 170526P00059500 P 05/26/17 59.5 2.01 2.44
HLF 170526P00060000 P 05/26/17 60.0 2.12 2.58
HLF 170526P00060500 P 05/26/17 60.5 2.41 2.80
HLF 170526P00061000 P 05/26/17 61.0 2.63 2.97
HLF 170526P00061500 P 05/26/17 61.5 2.86 3.30
HLF 170526P00062000 P 05/26/17 62.0 3.10 3.70
HLF 170526P00062500 P 05/26/17 62.5 3.40 4.20
HLF 170526P00063000 P 05/26/17 63.0 3.70 4.60
HLF 170526P00063500 P 05/26/17 63.5 4.00 4.95
HLF 170526P00064000 P 05/26/17 64.0 4.35 5.20
HLF 170526P00064500 P 05/26/17 64.5 4.60 5.75
HLF 170526P00065000 P 05/26/17 65.0 4.85 6.70
HLF 170526P00065500 P 05/26/17 65.5 4.90 7.10
HLF 170526P00066000 P 05/26/17 66.0 5.00 7.55
HLF 170526P00066500 P 05/26/17 66.5 5.45 7.75
HLF 170526P00067000 P 05/26/17 67.0 6.15 8.15
HLF 170526P00067500 P 05/26/17 67.5 6.30 8.55
HLF 170526P00068000 P 05/26/17 68.0 6.80 8.95
HLF 170526P00070000 P 05/26/17 70.0 8.65 10.55
HLF 170526P00072500 P 05/26/17 72.5 10.60 12.50
HLF 170526P00075000 P 05/26/17 75.0 12.95 15.15
HLF 170526P00080000 P 05/26/17 80.0 18.00 19.65
HLF 170602C00040000 C 06/02/17 40.0 20.10 22.10
HLF 170602C00042500 C 06/02/17 42.5 17.65 19.75
HLF 170602C00043000 C 06/02/17 43.0 17.15 19.25
HLF 170602C00043500 C 06/02/17 43.5 16.60 18.70
HLF 170602C00044000 C 06/02/17 44.0 16.20 18.20
HLF 170602C00044500 C 06/02/17 44.5 15.65 17.75
HLF 170602C00045000 C 06/02/17 45.0 14.95 17.25
HLF 170602C00045500 C 06/02/17 45.5 14.75 16.80
HLF 170602C00046000 C 06/02/17 46.0 14.25 16.20
HLF 170602C00046500 C 06/02/17 46.5 13.60 15.80
HLF 170602C00047000 C 06/02/17 47.0 13.25 15.30
HLF 170602C00047500 C 06/02/17 47.5 12.70 14.80
HLF 170602C00048000 C 06/02/17 48.0 12.35 14.20
HLF 170602C00048500 C 06/02/17 48.5 11.70 13.80
HLF 170602C00049000 C 06/02/17 49.0 11.40 13.60
HLF 170602C00049500 C 06/02/17 49.5 11.15 12.75
HLF 170602C00050000 C 06/02/17 50.0 10.50 12.70
HLF 170602C00050500 C 06/02/17 50.5 10.00 11.80
HLF 170602C00051000 C 06/02/17 51.0 9.45 11.90
HLF 170602C00051500 C 06/02/17 51.5 9.10 11.05
HLF 170602C00052000 C 06/02/17 52.0 8.90 10.60
HLF 170602C00052500 C 06/02/17 52.5 8.45 10.10
HLF 170602C00053000 C 06/02/17 53.0 8.05 9.70
HLF 170602C00053500 C 06/02/17 53.5 7.60 9.25
HLF 170602C00054000 C 06/02/17 54.0 7.15 8.90
HLF 170602C00054500 C 06/02/17 54.5 6.60 8.60
HLF 170602C00055000 C 06/02/17 55.0 6.35 8.15
HLF 170602C00055500 C 06/02/17 55.5 5.85 7.70
HLF 170602C00056000 C 06/02/17 56.0 5.85 7.15
HLF 170602C00056500 C 06/02/17 56.5 5.40 6.65
HLF 170602C00057000 C 06/02/17 57.0 5.10 6.55
HLF 170602C00057500 C 06/02/17 57.5 4.80 5.70
HLF 170602C00058000 C 06/02/17 58.0 4.55 5.75
HLF 170602C00058500 C 06/02/17 58.5 4.25 5.05
HLF 170602C00059000 C 06/02/17 59.0 3.90 4.70
HLF 170602C00059500 C 06/02/17 59.5 3.60 4.50
HLF 170602C00060000 C 06/02/17 60.0 3.25 4.00
HLF 170602C00060500 C 06/02/17 60.5 3.00 4.10
HLF 170602C00061000 C 06/02/17 61.0 2.73 3.45
HLF 170602C00061500 C 06/02/17 61.5 2.58 2.88
HLF 170602C00062000 C 06/02/17 62.0 2.32 2.68
HLF 170602C00062500 C 06/02/17 62.5 2.03 2.51
HLF 170602C00063000 C 06/02/17 63.0 1.92 2.21
HLF 170602C00063500 C 06/02/17 63.5 1.65 2.01
HLF 170602C00064000 C 06/02/17 64.0 1.54 1.84
HLF 170602C00064500 C 06/02/17 64.5 1.38 1.65
HLF 170602C00065000 C 06/02/17 65.0 1.15 1.49
HLF 170602C00065500 C 06/02/17 65.5 1.05 1.34
HLF 170602C00066000 C 06/02/17 66.0 0.94 1.26
HLF 170602C00066500 C 06/02/17 66.5 0.63 1.09
HLF 170602C00067000 C 06/02/17 67.0 0.72 0.99
HLF 170602C00067500 C 06/02/17 67.5 0.13 0.89
HLF 170602C00068000 C 06/02/17 68.0 0.09 0.79
HLF 170602C00070000 C 06/02/17 70.0 0.28 0.51
HLF 170602C00072500 C 06/02/17 72.5 0.10 0.44
HLF 170602C00075000 C 06/02/17 75.0 0.00 0.40
HLF 170602C00080000 C 06/02/17 80.0 0.00 0.36
HLF 170602P00040000 P 06/02/17 40.0 0.05 0.48
HLF 170602P00042500 P 06/02/17 42.5 0.01 0.29
HLF 170602P00043000 P 06/02/17 43.0 0.05 0.45
HLF 170602P00043500 P 06/02/17 43.5 0.03 0.44
HLF 170602P00044000 P 06/02/17 44.0 0.08 0.47
HLF 170602P00044500 P 06/02/17 44.5 0.06 0.48
HLF 170602P00045000 P 06/02/17 45.0 0.11 0.35
HLF 170602P00045500 P 06/02/17 45.5 0.12 0.50
HLF 170602P00046000 P 06/02/17 46.0 0.10 0.52
HLF 170602P00046500 P 06/02/17 46.5 0.13 0.55
HLF 170602P00047000 P 06/02/17 47.0 0.16 0.57
HLF 170602P00047500 P 06/02/17 47.5 0.07 0.61
HLF 170602P00048000 P 06/02/17 48.0 0.22 0.59
HLF 170602P00048500 P 06/02/17 48.5 0.23 0.64
HLF 170602P00049000 P 06/02/17 49.0 0.21 0.65
HLF 170602P00049500 P 06/02/17 49.5 0.29 0.73
HLF 170602P00050000 P 06/02/17 50.0 0.23 0.75
HLF 170602P00050500 P 06/02/17 50.5 0.33 0.73
HLF 170602P00051000 P 06/02/17 51.0 0.25 1.27
HLF 170602P00051500 P 06/02/17 51.5 0.38 0.86
HLF 170602P00052000 P 06/02/17 52.0 0.44 0.89
HLF 170602P00052500 P 06/02/17 52.5 0.31 1.00
HLF 170602P00053000 P 06/02/17 53.0 0.55 1.02
HLF 170602P00053500 P 06/02/17 53.5 0.58 1.11
HLF 170602P00054000 P 06/02/17 54.0 0.62 1.06
HLF 170602P00054500 P 06/02/17 54.5 0.68 1.23
HLF 170602P00055000 P 06/02/17 55.0 0.84 1.62
HLF 170602P00055500 P 06/02/17 55.5 0.86 1.30
HLF 170602P00056000 P 06/02/17 56.0 1.13 1.37
HLF 170602P00056500 P 06/02/17 56.5 1.24 1.51
HLF 170602P00057000 P 06/02/17 57.0 1.37 1.64
HLF 170602P00057500 P 06/02/17 57.5 1.42 2.31
HLF 170602P00058000 P 06/02/17 58.0 1.55 2.07
HLF 170602P00058500 P 06/02/17 58.5 1.78 2.27
HLF 170602P00059000 P 06/02/17 59.0 1.96 2.32
HLF 170602P00059500 P 06/02/17 59.5 2.17 2.61
HLF 170602P00060000 P 06/02/17 60.0 2.32 2.72
HLF 170602P00060500 P 06/02/17 60.5 2.50 3.05
HLF 170602P00061000 P 06/02/17 61.0 2.77 3.15
HLF 170602P00061500 P 06/02/17 61.5 2.98 3.45
HLF 170602P00062000 P 06/02/17 62.0 3.25 4.10
HLF 170602P00062500 P 06/02/17 62.5 3.50 4.50
HLF 170602P00063000 P 06/02/17 63.0 3.75 4.80
HLF 170602P00063500 P 06/02/17 63.5 4.10 5.10
HLF 170602P00064000 P 06/02/17 64.0 4.45 5.30
HLF 170602P00064500 P 06/02/17 64.5 4.65 5.75
HLF 170602P00065000 P 06/02/17 65.0 5.00 6.10
HLF 170602P00065500 P 06/02/17 65.5 5.05 7.20
HLF 170602P00066000 P 06/02/17 66.0 5.35 7.65
HLF 170602P00066500 P 06/02/17 66.5 5.80 8.00
HLF 170602P00067000 P 06/02/17 67.0 5.95 8.35
HLF 170602P00067500 P 06/02/17 67.5 6.40 8.70
HLF 170602P00068000 P 06/02/17 68.0 6.85 8.75
HLF 170602P00070000 P 06/02/17 70.0 8.30 10.75
HLF 170602P00072500 P 06/02/17 72.5 10.70 12.70
HLF 170602P00075000 P 06/02/17 75.0 13.10 15.10
HLF 170602P00080000 P 06/02/17 80.0 18.30 19.60
HLF 170616C00040000 C 06/16/17 40.0 20.75 21.75
HLF 170616C00042500 C 06/16/17 42.5 18.25 19.65
HLF 170616C00045000 C 06/16/17 45.0 15.80 17.15
HLF 170616C00047500 C 06/16/17 47.5 13.45 14.55
HLF 170616C00050000 C 06/16/17 50.0 11.20 12.20
HLF 170616C00052500 C 06/16/17 52.5 8.95 10.00
HLF 170616C00055000 C 06/16/17 55.0 6.90 8.00
HLF 170616C00057500 C 06/16/17 57.5 5.25 6.40
HLF 170616C00060000 C 06/16/17 60.0 3.65 4.50
HLF 170616C00062500 C 06/16/17 62.5 2.43 2.94
HLF 170616C00065000 C 06/16/17 65.0 1.56 2.21
HLF 170616C00067500 C 06/16/17 67.5 0.91 1.20
HLF 170616C00070000 C 06/16/17 70.0 0.53 0.78
HLF 170616C00075000 C 06/16/17 75.0 0.11 0.28
HLF 170616C00080000 C 06/16/17 80.0 0.00 0.20
HLF 170616P00040000 P 06/16/17 40.0 0.04 0.26
HLF 170616P00042500 P 06/16/17 42.5 0.07 0.32
HLF 170616P00045000 P 06/16/17 45.0 0.15 0.40
HLF 170616P00047500 P 06/16/17 47.5 0.22 0.73
HLF 170616P00050000 P 06/16/17 50.0 0.40 0.74
HLF 170616P00052500 P 06/16/17 52.5 0.58 0.92
HLF 170616P00055000 P 06/16/17 55.0 1.15 1.86
HLF 170616P00057500 P 06/16/17 57.5 1.82 2.13
HLF 170616P00060000 P 06/16/17 60.0 2.72 3.10
HLF 170616P00062500 P 06/16/17 62.5 3.70 4.80
HLF 170616P00065000 P 06/16/17 65.0 5.30 6.65
HLF 170616P00067500 P 06/16/17 67.5 7.05 8.05
HLF 170616P00070000 P 06/16/17 70.0 9.00 10.10
HLF 170616P00075000 P 06/16/17 75.0 13.50 14.60
HLF 170616P00080000 P 06/16/17 80.0 18.45 19.45
HLF 170818C00025000 C 08/18/17 25.0 35.50 36.75
HLF 170818C00027500 C 08/18/17 27.5 32.60 34.30
HLF 170818C00030000 C 08/18/17 30.0 30.60 31.85
HLF 170818C00032500 C 08/18/17 32.5 28.15 29.45
HLF 170818C00035000 C 08/18/17 35.0 25.70 27.00
HLF 170818C00037500 C 08/18/17 37.5 23.40 24.65
HLF 170818C00040000 C 08/18/17 40.0 21.05 22.25
HLF 170818C00042500 C 08/18/17 42.5 18.80 20.05
HLF 170818C00045000 C 08/18/17 45.0 16.70 17.70
HLF 170818C00047500 C 08/18/17 47.5 14.15 15.55
HLF 170818C00050000 C 08/18/17 50.0 12.25 13.15
HLF 170818C00052500 C 08/18/17 52.5 9.85 11.20
HLF 170818C00055000 C 08/18/17 55.0 8.60 9.45
HLF 170818C00057500 C 08/18/17 57.5 7.25 7.65
HLF 170818C00060000 C 08/18/17 60.0 5.60 6.20
HLF 170818C00062500 C 08/18/17 62.5 4.30 4.75
HLF 170818C00065000 C 08/18/17 65.0 3.25 3.60
HLF 170818C00067500 C 08/18/17 67.5 2.33 2.75
HLF 170818C00070000 C 08/18/17 70.0 1.62 2.04
HLF 170818C00075000 C 08/18/17 75.0 0.72 1.20
HLF 170818C00080000 C 08/18/17 80.0 0.30 0.64
HLF 170818C00085000 C 08/18/17 85.0 0.04 0.43
HLF 170818P00025000 P 08/18/17 25.0 0.04 0.31
HLF 170818P00027500 P 08/18/17 27.5 0.09 0.39
HLF 170818P00030000 P 08/18/17 30.0 0.08 0.46
HLF 170818P00032500 P 08/18/17 32.5 0.13 0.55
HLF 170818P00035000 P 08/18/17 35.0 0.29 0.63
HLF 170818P00037500 P 08/18/17 37.5 0.37 0.67
HLF 170818P00040000 P 08/18/17 40.0 0.52 0.88
HLF 170818P00042500 P 08/18/17 42.5 0.71 1.03
HLF 170818P00045000 P 08/18/17 45.0 0.91 1.50
HLF 170818P00047500 P 08/18/17 47.5 1.26 1.39
HLF 170818P00050000 P 08/18/17 50.0 1.80 1.90
HLF 170818P00052500 P 08/18/17 52.5 2.13 2.46
HLF 170818P00055000 P 08/18/17 55.0 2.60 3.15
HLF 170818P00057500 P 08/18/17 57.5 3.60 3.95
HLF 170818P00060000 P 08/18/17 60.0 4.65 5.00
HLF 170818P00062500 P 08/18/17 62.5 5.85 6.20
HLF 170818P00065000 P 08/18/17 65.0 7.30 7.85
HLF 170818P00067500 P 08/18/17 67.5 8.65 9.50
HLF 170818P00070000 P 08/18/17 70.0 10.35 11.25
HLF 170818P00075000 P 08/18/17 75.0 14.30 15.55
HLF 170818P00080000 P 08/18/17 80.0 18.75 20.05
HLF 170818P00085000 P 08/18/17 85.0 23.45 24.80
HLF 171117C00030000 C 11/17/17 30.0 30.65 32.40
HLF 171117C00032500 C 11/17/17 32.5 28.30 30.00
HLF 171117C00035000 C 11/17/17 35.0 26.00 27.70
HLF 171117C00037500 C 11/17/17 37.5 23.75 25.40
HLF 171117C00040000 C 11/17/17 40.0 21.50 23.15
HLF 171117C00042500 C 11/17/17 42.5 19.35 21.00
HLF 171117C00045000 C 11/17/17 45.0 17.20 18.85
HLF 171117C00047500 C 11/17/17 47.5 14.95 17.25
HLF 171117C00050000 C 11/17/17 50.0 13.55 14.90
HLF 171117C00052500 C 11/17/17 52.5 11.50 13.05
HLF 171117C00055000 C 11/17/17 55.0 9.85 11.10
HLF 171117C00057500 C 11/17/17 57.5 8.30 9.25
HLF 171117C00060000 C 11/17/17 60.0 7.10 8.30
HLF 171117C00062500 C 11/17/17 62.5 5.85 6.90
HLF 171117C00065000 C 11/17/17 65.0 4.80 5.65
HLF 171117C00067500 C 11/17/17 67.5 3.75 4.70
HLF 171117C00070000 C 11/17/17 70.0 2.98 3.70
HLF 171117C00075000 C 11/17/17 75.0 1.89 2.39
HLF 171117C00080000 C 11/17/17 80.0 0.95 1.50
HLF 171117C00085000 C 11/17/17 85.0 0.49 1.07
HLF 171117P00030000 P 11/17/17 30.0 0.42 0.89
HLF 171117P00032500 P 11/17/17 32.5 0.56 1.31
HLF 171117P00035000 P 11/17/17 35.0 0.71 1.08
HLF 171117P00037500 P 11/17/17 37.5 1.05 2.03
HLF 171117P00040000 P 11/17/17 40.0 1.28 1.60
HLF 171117P00042500 P 11/17/17 42.5 1.57 1.95
HLF 171117P00045000 P 11/17/17 45.0 1.98 2.33
HLF 171117P00047500 P 11/17/17 47.5 2.40 2.60
HLF 171117P00050000 P 11/17/17 50.0 2.91 3.40
HLF 171117P00052500 P 11/17/17 52.5 3.35 4.10
HLF 171117P00055000 P 11/17/17 55.0 4.20 4.90
HLF 171117P00057500 P 11/17/17 57.5 5.05 5.85
HLF 171117P00060000 P 11/17/17 60.0 6.15 7.00
HLF 171117P00062500 P 11/17/17 62.5 7.30 8.40
HLF 171117P00065000 P 11/17/17 65.0 8.65 9.60
HLF 171117P00067500 P 11/17/17 67.5 10.15 11.25
HLF 171117P00070000 P 11/17/17 70.0 11.80 13.05
HLF 171117P00075000 P 11/17/17 75.0 15.45 17.00
HLF 171117P00080000 P 11/17/17 80.0 19.45 20.90
HLF 171117P00085000 P 11/17/17 85.0 23.95 25.55
HLF 180119C00022500 C 01/19/18 22.5 37.75 39.65
HLF 180119C00025000 C 01/19/18 25.0 35.35 37.35
HLF 180119C00027500 C 01/19/18 27.5 32.85 35.00
HLF 180119C00030000 C 01/19/18 30.0 30.80 32.65
HLF 180119C00032500 C 01/19/18 32.5 28.00 30.85
HLF 180119C00035000 C 01/19/18 35.0 26.15 28.05
HLF 180119C00037500 C 01/19/18 37.5 24.25 25.90
HLF 180119C00040000 C 01/19/18 40.0 22.10 23.65
HLF 180119C00042500 C 01/19/18 42.5 19.85 21.55
HLF 180119C00045000 C 01/19/18 45.0 17.95 19.50
HLF 180119C00047500 C 01/19/18 47.5 16.35 17.40
HLF 180119C00050000 C 01/19/18 50.0 14.40 15.55
HLF 180119C00052500 C 01/19/18 52.5 12.70 13.85
HLF 180119C00055000 C 01/19/18 55.0 11.00 12.25
HLF 180119C00057500 C 01/19/18 57.5 9.45 10.60
HLF 180119C00060000 C 01/19/18 60.0 8.20 9.20
HLF 180119C00062500 C 01/19/18 62.5 6.85 7.80
HLF 180119C00065000 C 01/19/18 65.0 5.75 6.70
HLF 180119C00067500 C 01/19/18 67.5 4.75 5.60
HLF 180119C00070000 C 01/19/18 70.0 4.00 4.60
HLF 180119C00072500 C 01/19/18 72.5 3.45 3.85
HLF 180119C00075000 C 01/19/18 75.0 2.51 3.00
HLF 180119C00080000 C 01/19/18 80.0 1.47 2.00
HLF 180119C00085000 C 01/19/18 85.0 0.85 1.37
HLF 180119C00090000 C 01/19/18 90.0 0.35 0.94
HLF 180119C00095000 C 01/19/18 95.0 0.20 0.69
HLF 180119C00100000 C 01/19/18 100.0 0.10 0.53
HLF 180119C00105000 C 01/19/18 105.0 0.00 0.41
HLF 180119P00022500 P 01/19/18 22.5 0.31 0.55
HLF 180119P00025000 P 01/19/18 25.0 0.37 0.65
HLF 180119P00027500 P 01/19/18 27.5 0.54 0.89
HLF 180119P00030000 P 01/19/18 30.0 0.88 1.17
HLF 180119P00032500 P 01/19/18 32.5 0.91 1.30
HLF 180119P00035000 P 01/19/18 35.0 1.11 1.38
HLF 180119P00037500 P 01/19/18 37.5 1.43 1.65
HLF 180119P00040000 P 01/19/18 40.0 1.72 2.13
HLF 180119P00042500 P 01/19/18 42.5 2.16 2.47
HLF 180119P00045000 P 01/19/18 45.0 2.53 3.00
HLF 180119P00047500 P 01/19/18 47.5 3.10 3.70
HLF 180119P00050000 P 01/19/18 50.0 3.60 4.15
HLF 180119P00052500 P 01/19/18 52.5 4.40 5.00
HLF 180119P00055000 P 01/19/18 55.0 5.25 5.80
HLF 180119P00057500 P 01/19/18 57.5 6.25 7.10
HLF 180119P00060000 P 01/19/18 60.0 7.30 7.90
HLF 180119P00062500 P 01/19/18 62.5 8.55 9.10
HLF 180119P00065000 P 01/19/18 65.0 9.85 10.50
HLF 180119P00067500 P 01/19/18 67.5 11.35 12.25
HLF 180119P00070000 P 01/19/18 70.0 12.90 13.60
HLF 180119P00072500 P 01/19/18 72.5 14.20 15.70
HLF 180119P00075000 P 01/19/18 75.0 16.10 17.20
HLF 180119P00080000 P 01/19/18 80.0 20.15 21.80
HLF 180119P00085000 P 01/19/18 85.0 24.20 26.10
HLF 180119P00090000 P 01/19/18 90.0 28.70 30.55
HLF 180119P00095000 P 01/19/18 95.0 33.40 34.75
HLF 180119P00100000 P 01/19/18 100.0 38.25 39.75
HLF 180119P00105000 P 01/19/18 105.0 43.15 44.90
HLF 190118C00025000 C 01/18/19 25.0 35.85 38.60
HLF 190118C00027500 C 01/18/19 27.5 33.75 36.35
HLF 190118C00030000 C 01/18/19 30.0 31.35 34.25
HLF 190118C00032500 C 01/18/19 32.5 29.95 32.25
HLF 190118C00035000 C 01/18/19 35.0 28.05 30.30
HLF 190118C00037500 C 01/18/19 37.5 25.40 28.35
HLF 190118C00040000 C 01/18/19 40.0 23.55 26.60
HLF 190118C00042500 C 01/18/19 42.5 22.55 25.00
HLF 190118C00045000 C 01/18/19 45.0 20.10 23.50
HLF 190118C00047500 C 01/18/19 47.5 18.50 21.40
HLF 190118C00050000 C 01/18/19 50.0 17.55 19.80
HLF 190118C00052500 C 01/18/19 52.5 15.95 18.40
HLF 190118C00055000 C 01/18/19 55.0 14.40 16.85
HLF 190118C00057500 C 01/18/19 57.5 13.00 15.50
HLF 190118C00060000 C 01/18/19 60.0 12.00 14.30
HLF 190118C00062500 C 01/18/19 62.5 10.95 13.10
HLF 190118C00065000 C 01/18/19 65.0 10.15 11.40
HLF 190118C00067500 C 01/18/19 67.5 9.05 10.70
HLF 190118C00070000 C 01/18/19 70.0 8.10 9.75
HLF 190118C00075000 C 01/18/19 75.0 6.45 8.00
HLF 190118C00080000 C 01/18/19 80.0 4.70 6.80
HLF 190118C00085000 C 01/18/19 85.0 3.75 5.25
HLF 190118P00025000 P 01/18/19 25.0 1.95 2.05
HLF 190118P00027500 P 01/18/19 27.5 2.04 2.35
HLF 190118P00030000 P 01/18/19 30.0 2.65 2.85
HLF 190118P00032500 P 01/18/19 32.5 2.62 3.35
HLF 190118P00035000 P 01/18/19 35.0 3.40 3.85
HLF 190118P00037500 P 01/18/19 37.5 3.85 4.35
HLF 190118P00040000 P 01/18/19 40.0 4.30 5.00
HLF 190118P00042500 P 01/18/19 42.5 5.15 5.60
HLF 190118P00045000 P 01/18/19 45.0 5.60 7.00
HLF 190118P00047500 P 01/18/19 47.5 6.40 7.65
HLF 190118P00050000 P 01/18/19 50.0 7.40 8.60
HLF 190118P00052500 P 01/18/19 52.5 8.40 9.60
HLF 190118P00055000 P 01/18/19 55.0 9.30 10.90
HLF 190118P00057500 P 01/18/19 57.5 10.45 12.10
HLF 190118P00060000 P 01/18/19 60.0 11.05 13.35
HLF 190118P00062500 P 01/18/19 62.5 12.65 14.65
HLF 190118P00065000 P 01/18/19 65.0 13.50 16.15
HLF 190118P00067500 P 01/18/19 67.5 15.00 17.40
HLF 190118P00070000 P 01/18/19 70.0 16.80 19.25
HLF 190118P00075000 P 01/18/19 75.0 20.05 22.50
HLF 190118P00080000 P 01/18/19 80.0 23.25 26.00
HLF 190118P00085000 P 01/18/19 85.0 26.95 29.70

OPRA data is delayed 15 minutes.