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 (2016-01-22)Premium Content

Herbalife Ltd (HLF)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 160219C00025000 C 02/19/16 25.0 18.70 21.85
HLF 160219C00027500 C 02/19/16 27.5 16.05 19.20
HLF 160219C00028000 C 02/19/16 28.0 15.25 18.55
HLF 160219C00029000 C 02/19/16 29.0 14.30 17.55
HLF 160219C00030000 C 02/19/16 30.0 13.70 16.60
HLF 160219C00031000 C 02/19/16 31.0 12.70 15.65
HLF 160219C00032000 C 02/19/16 32.0 11.70 14.65
HLF 160219C00032500 C 02/19/16 32.5 11.50 13.80
HLF 160219C00033000 C 02/19/16 33.0 10.65 13.65
HLF 160219C00034000 C 02/19/16 34.0 9.70 12.85
HLF 160219C00035000 C 02/19/16 35.0 9.05 11.55
HLF 160219C00035500 C 02/19/16 35.5 8.20 11.30
HLF 160219C00036000 C 02/19/16 36.0 7.75 10.90
HLF 160219C00036500 C 02/19/16 36.5 7.15 10.10
HLF 160219C00037000 C 02/19/16 37.0 6.65 9.65
HLF 160219C00037500 C 02/19/16 37.5 6.15 9.05
HLF 160219C00038000 C 02/19/16 38.0 5.35 8.80
HLF 160219C00038500 C 02/19/16 38.5 5.20 8.15
HLF 160219C00039000 C 02/19/16 39.0 4.75 7.75
HLF 160219C00039500 C 02/19/16 39.5 4.25 7.25
HLF 160219C00040000 C 02/19/16 40.0 4.05 6.80
HLF 160219C00040500 C 02/19/16 40.5 3.70 6.55
HLF 160219C00041000 C 02/19/16 41.0 2.89 6.15
HLF 160219C00041500 C 02/19/16 41.5 2.41 5.00
HLF 160219C00042000 C 02/19/16 42.0 2.81 3.95
HLF 160219C00042500 C 02/19/16 42.5 2.39 4.45
HLF 160219C00043000 C 02/19/16 43.0 2.18 2.66
HLF 160219C00043500 C 02/19/16 43.5 1.82 2.26
HLF 160219C00044000 C 02/19/16 44.0 1.52 1.81
HLF 160219C00044500 C 02/19/16 44.5 1.30 1.47
HLF 160219C00045000 C 02/19/16 45.0 1.07 1.22
HLF 160219C00045500 C 02/19/16 45.5 0.81 1.03
HLF 160219C00046000 C 02/19/16 46.0 0.68 0.84
HLF 160219C00046500 C 02/19/16 46.5 0.54 0.67
HLF 160219C00047000 C 02/19/16 47.0 0.44 0.53
HLF 160219C00047500 C 02/19/16 47.5 0.37 0.45
HLF 160219C00048000 C 02/19/16 48.0 0.28 0.36
HLF 160219C00048500 C 02/19/16 48.5 0.21 0.38
HLF 160219C00049000 C 02/19/16 49.0 0.16 0.31
HLF 160219C00049500 C 02/19/16 49.5 0.14 0.28
HLF 160219C00050000 C 02/19/16 50.0 0.13 0.21
HLF 160219C00050500 C 02/19/16 50.5 0.09 0.23
HLF 160219C00051000 C 02/19/16 51.0 0.08 0.22
HLF 160219C00051500 C 02/19/16 51.5 0.07 0.18
HLF 160219C00052000 C 02/19/16 52.0 0.06 0.17
HLF 160219C00052500 C 02/19/16 52.5 0.07 0.14
HLF 160219C00053000 C 02/19/16 53.0 0.04 0.17
HLF 160219C00053500 C 02/19/16 53.5 0.03 0.18
HLF 160219C00054000 C 02/19/16 54.0 0.04 0.16
HLF 160219C00054500 C 02/19/16 54.5 0.05 0.14
HLF 160219C00055000 C 02/19/16 55.0 0.05 0.14
HLF 160219C00055500 C 02/19/16 55.5 0.03 0.33
HLF 160219C00056000 C 02/19/16 56.0 0.03 0.28
HLF 160219C00056500 C 02/19/16 56.5 0.03 0.42
HLF 160219C00057000 C 02/19/16 57.0 0.03 0.23
HLF 160219C00057500 C 02/19/16 57.5 0.03 0.23
HLF 160219C00058000 C 02/19/16 58.0 0.03 0.28
HLF 160219C00058500 C 02/19/16 58.5 0.03 0.23
HLF 160219C00059000 C 02/19/16 59.0 0.03 0.20
HLF 160219C00059500 C 02/19/16 59.5 0.03 0.21
HLF 160219C00060000 C 02/19/16 60.0 0.03 0.11
HLF 160219C00060500 C 02/19/16 60.5 0.02 0.12
HLF 160219C00061000 C 02/19/16 61.0 0.01 0.24
HLF 160219C00061500 C 02/19/16 61.5 0.00 0.25
HLF 160219C00062000 C 02/19/16 62.0 0.01 0.49
HLF 160219C00062500 C 02/19/16 62.5 0.01 0.09
HLF 160219C00063000 C 02/19/16 63.0 0.01 0.09
HLF 160219C00063500 C 02/19/16 63.5 0.01 0.09
HLF 160219C00064000 C 02/19/16 64.0 0.00 0.11
HLF 160219C00064500 C 02/19/16 64.5 0.00 0.11
HLF 160219C00065000 C 02/19/16 65.0 0.00 0.13
HLF 160219C00066000 C 02/19/16 66.0 0.00 0.13
HLF 160219C00067500 C 02/19/16 67.5 0.00 0.12
HLF 160219C00070000 C 02/19/16 70.0 0.00 0.12
HLF 160219C00075000 C 02/19/16 75.0 0.00 0.13
HLF 160219C00080000 C 02/19/16 80.0 0.00 0.12
HLF 160219C00085000 C 02/19/16 85.0 0.00 0.13
HLF 160219C00090000 C 02/19/16 90.0 0.00 0.13
HLF 160219P00025000 P 02/19/16 25.0 0.02 0.03
HLF 160219P00027500 P 02/19/16 27.5 0.02 0.03
HLF 160219P00028000 P 02/19/16 28.0 0.00 0.03
HLF 160219P00029000 P 02/19/16 29.0 0.01 0.04
HLF 160219P00030000 P 02/19/16 30.0 0.02 0.07
HLF 160219P00031000 P 02/19/16 31.0 0.01 0.13
HLF 160219P00032000 P 02/19/16 32.0 0.02 0.17
HLF 160219P00032500 P 02/19/16 32.5 0.02 0.39
HLF 160219P00033000 P 02/19/16 33.0 0.02 0.38
HLF 160219P00034000 P 02/19/16 34.0 0.03 0.27
HLF 160219P00035000 P 02/19/16 35.0 0.06 0.18
HLF 160219P00035500 P 02/19/16 35.5 0.04 0.20
HLF 160219P00036000 P 02/19/16 36.0 0.09 0.16
HLF 160219P00036500 P 02/19/16 36.5 0.07 0.22
HLF 160219P00037000 P 02/19/16 37.0 0.07 0.22
HLF 160219P00037500 P 02/19/16 37.5 0.06 0.28
HLF 160219P00038000 P 02/19/16 38.0 0.09 0.26
HLF 160219P00038500 P 02/19/16 38.5 0.11 0.26
HLF 160219P00039000 P 02/19/16 39.0 0.13 0.28
HLF 160219P00039500 P 02/19/16 39.5 0.14 0.30
HLF 160219P00040000 P 02/19/16 40.0 0.21 0.25
HLF 160219P00040500 P 02/19/16 40.5 0.22 0.32
HLF 160219P00041000 P 02/19/16 41.0 0.26 0.44
HLF 160219P00041500 P 02/19/16 41.5 0.34 0.44
HLF 160219P00042000 P 02/19/16 42.0 0.44 0.53
HLF 160219P00042500 P 02/19/16 42.5 0.54 0.64
HLF 160219P00043000 P 02/19/16 43.0 0.66 0.78
HLF 160219P00043500 P 02/19/16 43.5 0.82 0.93
HLF 160219P00044000 P 02/19/16 44.0 0.97 1.11
HLF 160219P00044500 P 02/19/16 44.5 1.15 1.35
HLF 160219P00045000 P 02/19/16 45.0 1.42 1.61
HLF 160219P00045500 P 02/19/16 45.5 1.64 1.94
HLF 160219P00046000 P 02/19/16 46.0 1.95 2.44
HLF 160219P00046500 P 02/19/16 46.5 2.22 3.65
HLF 160219P00047000 P 02/19/16 47.0 2.32 4.35
HLF 160219P00047500 P 02/19/16 47.5 2.79 4.00
HLF 160219P00048000 P 02/19/16 48.0 2.35 4.65
HLF 160219P00048500 P 02/19/16 48.5 2.50 5.20
HLF 160219P00049000 P 02/19/16 49.0 2.94 5.90
HLF 160219P00049500 P 02/19/16 49.5 3.25 6.25
HLF 160219P00050000 P 02/19/16 50.0 3.85 6.40
HLF 160219P00050500 P 02/19/16 50.5 4.30 7.25
HLF 160219P00051000 P 02/19/16 51.0 4.90 7.80
HLF 160219P00051500 P 02/19/16 51.5 5.20 8.15
HLF 160219P00052000 P 02/19/16 52.0 5.70 8.65
HLF 160219P00052500 P 02/19/16 52.5 6.30 8.95
HLF 160219P00053000 P 02/19/16 53.0 6.70 9.60
HLF 160219P00053500 P 02/19/16 53.5 7.20 10.15
HLF 160219P00054000 P 02/19/16 54.0 7.70 10.65
HLF 160219P00054500 P 02/19/16 54.5 8.20 11.10
HLF 160219P00055000 P 02/19/16 55.0 9.60 11.45
HLF 160219P00055500 P 02/19/16 55.5 9.20 12.10
HLF 160219P00056000 P 02/19/16 56.0 9.70 12.60
HLF 160219P00056500 P 02/19/16 56.5 10.15 13.05
HLF 160219P00057000 P 02/19/16 57.0 10.70 13.60
HLF 160219P00057500 P 02/19/16 57.5 11.15 14.05
HLF 160219P00058000 P 02/19/16 58.0 11.65 14.55
HLF 160219P00058500 P 02/19/16 58.5 12.15 15.05
HLF 160219P00059000 P 02/19/16 59.0 12.65 15.55
HLF 160219P00059500 P 02/19/16 59.5 13.15 16.05
HLF 160219P00060000 P 02/19/16 60.0 13.65 16.55
HLF 160219P00060500 P 02/19/16 60.5 14.10 17.00
HLF 160219P00061000 P 02/19/16 61.0 14.65 17.55
HLF 160219P00061500 P 02/19/16 61.5 15.10 18.00
HLF 160219P00062000 P 02/19/16 62.0 15.60 18.50
HLF 160219P00062500 P 02/19/16 62.5 16.10 19.00
HLF 160219P00063000 P 02/19/16 63.0 16.60 19.50
HLF 160219P00063500 P 02/19/16 63.5 17.10 20.00
HLF 160219P00064000 P 02/19/16 64.0 17.60 20.50
HLF 160219P00064500 P 02/19/16 64.5 18.10 21.00
HLF 160219P00065000 P 02/19/16 65.0 18.60 21.50
HLF 160219P00066000 P 02/19/16 66.0 19.60 22.50
HLF 160219P00067500 P 02/19/16 67.5 21.10 23.90
HLF 160219P00070000 P 02/19/16 70.0 23.65 26.45
HLF 160219P00075000 P 02/19/16 75.0 28.60 31.45
HLF 160219P00080000 P 02/19/16 80.0 33.60 36.45
HLF 160219P00085000 P 02/19/16 85.0 38.75 41.75
HLF 160219P00090000 P 02/19/16 90.0 43.65 46.45
HLF 160226C00030000 C 02/26/16 30.0 13.75 17.00
HLF 160226C00031000 C 02/26/16 31.0 12.80 15.90
HLF 160226C00032000 C 02/26/16 32.0 11.85 14.90
HLF 160226C00033000 C 02/26/16 33.0 10.95 13.95
HLF 160226C00034000 C 02/26/16 34.0 9.95 13.20
HLF 160226C00035000 C 02/26/16 35.0 8.95 12.20
HLF 160226C00035500 C 02/26/16 35.5 8.60 11.60
HLF 160226C00036000 C 02/26/16 36.0 8.20 11.20
HLF 160226C00036500 C 02/26/16 36.5 7.75 10.80
HLF 160226C00037000 C 02/26/16 37.0 7.30 10.20
HLF 160226C00037500 C 02/26/16 37.5 6.90 9.80
HLF 160226C00038000 C 02/26/16 38.0 6.45 9.40
HLF 160226C00038500 C 02/26/16 38.5 5.90 9.00
HLF 160226C00039000 C 02/26/16 39.0 5.30 8.60
HLF 160226C00039500 C 02/26/16 39.5 4.95 8.20
HLF 160226C00040000 C 02/26/16 40.0 4.55 7.80
HLF 160226C00040500 C 02/26/16 40.5 4.80 7.40
HLF 160226C00041000 C 02/26/16 41.0 4.70 7.00
HLF 160226C00041500 C 02/26/16 41.5 4.45 6.60
HLF 160226C00042000 C 02/26/16 42.0 4.10 5.25
HLF 160226C00042500 C 02/26/16 42.5 3.70 4.85
HLF 160226C00043000 C 02/26/16 43.0 3.35 4.80
HLF 160226C00043500 C 02/26/16 43.5 3.00 4.60
HLF 160226C00044000 C 02/26/16 44.0 3.00 5.00
HLF 160226C00044500 C 02/26/16 44.5 2.82 4.80
HLF 160226C00045000 C 02/26/16 45.0 2.58 3.65
HLF 160226C00045500 C 02/26/16 45.5 2.11 3.85
HLF 160226C00046000 C 02/26/16 46.0 2.16 3.45
HLF 160226C00046500 C 02/26/16 46.5 1.83 3.95
HLF 160226C00047000 C 02/26/16 47.0 1.71 2.70
HLF 160226C00047500 C 02/26/16 47.5 1.37 2.94
HLF 160226C00048000 C 02/26/16 48.0 1.13 3.15
HLF 160226C00048500 C 02/26/16 48.5 1.07 2.52
HLF 160226C00049000 C 02/26/16 49.0 0.87 3.25
HLF 160226C00049500 C 02/26/16 49.5 0.85 2.53
HLF 160226C00050000 C 02/26/16 50.0 0.68 2.39
HLF 160226C00050500 C 02/26/16 50.5 0.65 2.42
HLF 160226C00051000 C 02/26/16 51.0 0.57 1.82
HLF 160226C00051500 C 02/26/16 51.5 0.46 2.75
HLF 160226C00052000 C 02/26/16 52.0 0.44 1.68
HLF 160226C00052500 C 02/26/16 52.5 0.26 1.81
HLF 160226C00053000 C 02/26/16 53.0 0.17 2.56
HLF 160226C00053500 C 02/26/16 53.5 0.01 2.16
HLF 160226C00054000 C 02/26/16 54.0 0.15 2.43
HLF 160226C00054500 C 02/26/16 54.5 0.14 2.38
HLF 160226C00055000 C 02/26/16 55.0 0.15 1.45
HLF 160226C00055500 C 02/26/16 55.5 0.18 2.25
HLF 160226C00056000 C 02/26/16 56.0 0.12 2.19
HLF 160226C00056500 C 02/26/16 56.5 0.12 2.13
HLF 160226C00057000 C 02/26/16 57.0 0.00 2.13
HLF 160226C00057500 C 02/26/16 57.5 0.00 1.23
HLF 160226C00058000 C 02/26/16 58.0 0.00 2.14
HLF 160226C00058500 C 02/26/16 58.5 0.01 2.05
HLF 160226C00059000 C 02/26/16 59.0 0.00 1.99
HLF 160226C00059500 C 02/26/16 59.5 0.00 2.11
HLF 160226C00060000 C 02/26/16 60.0 0.00 2.11
HLF 160226C00061000 C 02/26/16 61.0 0.00 2.13
HLF 160226C00062000 C 02/26/16 62.0 0.03 0.46
HLF 160226C00063000 C 02/26/16 63.0 0.00 1.98
HLF 160226C00064000 C 02/26/16 64.0 0.00 0.63
HLF 160226C00065000 C 02/26/16 65.0 0.00 0.50
HLF 160226P00030000 P 02/26/16 30.0 0.12 0.53
HLF 160226P00031000 P 02/26/16 31.0 0.01 0.61
HLF 160226P00032000 P 02/26/16 32.0 0.01 0.66
HLF 160226P00033000 P 02/26/16 33.0 0.10 0.72
HLF 160226P00034000 P 02/26/16 34.0 0.38 0.78
HLF 160226P00035000 P 02/26/16 35.0 0.22 0.90
HLF 160226P00035500 P 02/26/16 35.5 0.23 1.14
HLF 160226P00036000 P 02/26/16 36.0 0.29 1.16
HLF 160226P00036500 P 02/26/16 36.5 0.25 1.24
HLF 160226P00037000 P 02/26/16 37.0 0.19 1.33
HLF 160226P00037500 P 02/26/16 37.5 0.17 1.52
HLF 160226P00038000 P 02/26/16 38.0 0.34 1.63
HLF 160226P00038500 P 02/26/16 38.5 0.65 1.76
HLF 160226P00039000 P 02/26/16 39.0 0.68 1.91
HLF 160226P00039500 P 02/26/16 39.5 0.86 1.82
HLF 160226P00040000 P 02/26/16 40.0 1.08 1.75
HLF 160226P00040500 P 02/26/16 40.5 0.78 2.29
HLF 160226P00041000 P 02/26/16 41.0 1.14 2.43
HLF 160226P00041500 P 02/26/16 41.5 1.32 2.60
HLF 160226P00042000 P 02/26/16 42.0 1.43 2.84
HLF 160226P00042500 P 02/26/16 42.5 1.76 2.85
HLF 160226P00043000 P 02/26/16 43.0 2.04 2.90
HLF 160226P00043500 P 02/26/16 43.5 2.04 3.40
HLF 160226P00044000 P 02/26/16 44.0 2.17 3.90
HLF 160226P00044500 P 02/26/16 44.5 2.38 4.15
HLF 160226P00045000 P 02/26/16 45.0 3.05 3.90
HLF 160226P00045500 P 02/26/16 45.5 2.98 4.90
HLF 160226P00046000 P 02/26/16 46.0 3.30 4.80
HLF 160226P00046500 P 02/26/16 46.5 3.50 5.40
HLF 160226P00047000 P 02/26/16 47.0 3.90 5.80
HLF 160226P00047500 P 02/26/16 47.5 4.10 6.00
HLF 160226P00048000 P 02/26/16 48.0 4.65 6.40
HLF 160226P00048500 P 02/26/16 48.5 4.80 6.60
HLF 160226P00049000 P 02/26/16 49.0 5.40 7.00
HLF 160226P00049500 P 02/26/16 49.5 5.60 7.40
HLF 160226P00050000 P 02/26/16 50.0 5.45 7.80
HLF 160226P00050500 P 02/26/16 50.5 5.05 8.20
HLF 160226P00051000 P 02/26/16 51.0 6.00 8.60
HLF 160226P00051500 P 02/26/16 51.5 5.80 8.80
HLF 160226P00052000 P 02/26/16 52.0 6.30 9.40
HLF 160226P00052500 P 02/26/16 52.5 6.70 9.80
HLF 160226P00053000 P 02/26/16 53.0 7.15 10.40
HLF 160226P00053500 P 02/26/16 53.5 7.55 10.60
HLF 160226P00054000 P 02/26/16 54.0 8.50 11.20
HLF 160226P00054500 P 02/26/16 54.5 8.55 11.60
HLF 160226P00055000 P 02/26/16 55.0 8.95 12.10
HLF 160226P00055500 P 02/26/16 55.5 9.60 12.50
HLF 160226P00056000 P 02/26/16 56.0 9.90 13.00
HLF 160226P00056500 P 02/26/16 56.5 10.40 13.50
HLF 160226P00057000 P 02/26/16 57.0 11.05 14.35
HLF 160226P00057500 P 02/26/16 57.5 11.35 14.25
HLF 160226P00058000 P 02/26/16 58.0 11.80 14.80
HLF 160226P00058500 P 02/26/16 58.5 12.55 15.35
HLF 160226P00059000 P 02/26/16 59.0 12.80 15.85
HLF 160226P00059500 P 02/26/16 59.5 13.30 16.30
HLF 160226P00060000 P 02/26/16 60.0 13.75 16.80
HLF 160226P00061000 P 02/26/16 61.0 14.80 18.00
HLF 160226P00062000 P 02/26/16 62.0 15.85 18.60
HLF 160226P00063000 P 02/26/16 63.0 16.85 19.85
HLF 160226P00064000 P 02/26/16 64.0 17.75 20.95
HLF 160226P00065000 P 02/26/16 65.0 18.75 21.95
HLF 160304C00030000 C 03/04/16 30.0 13.85 16.95
HLF 160304C00035000 C 03/04/16 35.0 9.15 12.35
HLF 160304C00036000 C 03/04/16 36.0 8.30 11.40
HLF 160304C00037000 C 03/04/16 37.0 7.45 10.60
HLF 160304C00038000 C 03/04/16 38.0 6.55 9.80
HLF 160304C00038500 C 03/04/16 38.5 6.15 9.40
HLF 160304C00039000 C 03/04/16 39.0 5.50 9.00
HLF 160304C00039500 C 03/04/16 39.5 5.15 8.50
HLF 160304C00040000 C 03/04/16 40.0 4.80 8.20
HLF 160304C00040500 C 03/04/16 40.5 5.20 7.80
HLF 160304C00041000 C 03/04/16 41.0 5.00 7.40
HLF 160304C00041500 C 03/04/16 41.5 4.60 6.85
HLF 160304C00042000 C 03/04/16 42.0 4.25 5.45
HLF 160304C00042500 C 03/04/16 42.5 3.90 5.10
HLF 160304C00043000 C 03/04/16 43.0 3.55 5.00
HLF 160304C00043500 C 03/04/16 43.5 3.20 5.50
HLF 160304C00044000 C 03/04/16 44.0 3.20 5.60
HLF 160304C00044500 C 03/04/16 44.5 3.00 5.10
HLF 160304C00045000 C 03/04/16 45.0 2.78 3.95
HLF 160304C00045500 C 03/04/16 45.5 2.74 4.05
HLF 160304C00046000 C 03/04/16 46.0 2.46 3.85
HLF 160304C00046500 C 03/04/16 46.5 2.27 4.15
HLF 160304C00047000 C 03/04/16 47.0 2.08 3.10
HLF 160304C00047500 C 03/04/16 47.5 1.53 3.10
HLF 160304C00048000 C 03/04/16 48.0 1.39 3.60
HLF 160304C00048500 C 03/04/16 48.5 1.23 2.94
HLF 160304C00049000 C 03/04/16 49.0 1.03 3.40
HLF 160304C00049500 C 03/04/16 49.5 1.00 2.94
HLF 160304C00050000 C 03/04/16 50.0 1.05 2.00
HLF 160304C00050500 C 03/04/16 50.5 0.77 3.35
HLF 160304C00051000 C 03/04/16 51.0 0.78 3.25
HLF 160304C00051500 C 03/04/16 51.5 0.99 2.70
HLF 160304C00052000 C 03/04/16 52.0 0.64 1.99
HLF 160304C00052500 C 03/04/16 52.5 0.75 1.96
HLF 160304C00053000 C 03/04/16 53.0 0.63 1.78
HLF 160304C00054000 C 03/04/16 54.0 0.40 2.75
HLF 160304C00055000 C 03/04/16 55.0 0.31 2.60
HLF 160304C00060000 C 03/04/16 60.0 0.01 0.88
HLF 160304C00065000 C 03/04/16 65.0 0.01 0.71
HLF 160304P00030000 P 03/04/16 30.0 0.04 0.64
HLF 160304P00035000 P 03/04/16 35.0 0.24 1.18
HLF 160304P00036000 P 03/04/16 36.0 0.45 1.86
HLF 160304P00037000 P 03/04/16 37.0 0.56 1.64
HLF 160304P00038000 P 03/04/16 38.0 0.77 1.90
HLF 160304P00038500 P 03/04/16 38.5 0.81 2.33
HLF 160304P00039000 P 03/04/16 39.0 0.94 2.48
HLF 160304P00039500 P 03/04/16 39.5 1.04 2.24
HLF 160304P00040000 P 03/04/16 40.0 1.12 2.30
HLF 160304P00040500 P 03/04/16 40.5 1.26 2.55
HLF 160304P00041000 P 03/04/16 41.0 1.35 2.71
HLF 160304P00041500 P 03/04/16 41.5 1.54 2.76
HLF 160304P00042000 P 03/04/16 42.0 1.70 3.25
HLF 160304P00042500 P 03/04/16 42.5 2.10 3.10
HLF 160304P00043000 P 03/04/16 43.0 2.25 3.35
HLF 160304P00043500 P 03/04/16 43.5 2.27 4.00
HLF 160304P00044000 P 03/04/16 44.0 2.72 4.15
HLF 160304P00044500 P 03/04/16 44.5 2.96 4.35
HLF 160304P00045000 P 03/04/16 45.0 3.30 4.55
HLF 160304P00045500 P 03/04/16 45.5 3.25 5.40
HLF 160304P00046000 P 03/04/16 46.0 3.55 5.60
HLF 160304P00046500 P 03/04/16 46.5 3.85 6.00
HLF 160304P00047000 P 03/04/16 47.0 4.10 6.20
HLF 160304P00047500 P 03/04/16 47.5 4.25 6.60
HLF 160304P00048000 P 03/04/16 48.0 4.80 6.80
HLF 160304P00048500 P 03/04/16 48.5 4.95 7.20
HLF 160304P00049000 P 03/04/16 49.0 5.55 7.60
HLF 160304P00049500 P 03/04/16 49.5 5.65 8.00
HLF 160304P00050000 P 03/04/16 50.0 6.15 8.20
HLF 160304P00050500 P 03/04/16 50.5 5.95 8.60
HLF 160304P00051000 P 03/04/16 51.0 6.30 9.00
HLF 160304P00051500 P 03/04/16 51.5 6.70 9.40
HLF 160304P00052000 P 03/04/16 52.0 7.10 9.80
HLF 160304P00052500 P 03/04/16 52.5 7.50 10.20
HLF 160304P00053000 P 03/04/16 53.0 7.90 10.70
HLF 160304P00054000 P 03/04/16 54.0 8.25 11.60
HLF 160304P00055000 P 03/04/16 55.0 9.15 12.35
HLF 160304P00060000 P 03/04/16 60.0 13.85 16.90
HLF 160304P00065000 P 03/04/16 65.0 18.95 21.90
HLF 160311C00030000 C 03/11/16 30.0 14.00 17.00
HLF 160311C00035000 C 03/11/16 35.0 9.45 12.40
HLF 160311C00037000 C 03/11/16 37.0 7.75 10.80
HLF 160311C00038000 C 03/11/16 38.0 6.90 10.00
HLF 160311C00038500 C 03/11/16 38.5 6.50 9.60
HLF 160311C00039000 C 03/11/16 39.0 6.10 9.20
HLF 160311C00039500 C 03/11/16 39.5 5.70 8.80
HLF 160311C00040000 C 03/11/16 40.0 5.45 8.40
HLF 160311C00040500 C 03/11/16 40.5 5.70 7.95
HLF 160311C00041000 C 03/11/16 41.0 5.40 7.60
HLF 160311C00041500 C 03/11/16 41.5 4.80 7.30
HLF 160311C00042000 C 03/11/16 42.0 4.70 5.65
HLF 160311C00042500 C 03/11/16 42.5 4.15 5.40
HLF 160311C00043000 C 03/11/16 43.0 4.05 5.50
HLF 160311C00043500 C 03/11/16 43.5 3.55 5.90
HLF 160311C00044000 C 03/11/16 44.0 3.45 5.75
HLF 160311C00044500 C 03/11/16 44.5 3.15 5.25
HLF 160311C00045000 C 03/11/16 45.0 3.60 4.15
HLF 160311C00045500 C 03/11/16 45.5 2.90 5.15
HLF 160311C00046000 C 03/11/16 46.0 2.62 5.00
HLF 160311C00046500 C 03/11/16 46.5 2.43 4.90
HLF 160311C00047000 C 03/11/16 47.0 2.24 4.50
HLF 160311C00047500 C 03/11/16 47.5 2.30 3.20
HLF 160311C00048000 C 03/11/16 48.0 1.52 4.45
HLF 160311C00048500 C 03/11/16 48.5 1.34 4.30
HLF 160311C00049000 C 03/11/16 49.0 1.39 3.50
HLF 160311C00049500 C 03/11/16 49.5 1.45 3.35
HLF 160311C00050000 C 03/11/16 50.0 1.70 2.37
HLF 160311C00050500 C 03/11/16 50.5 1.11 3.05
HLF 160311C00051000 C 03/11/16 51.0 1.09 2.81
HLF 160311C00051500 C 03/11/16 51.5 1.34 3.10
HLF 160311C00052000 C 03/11/16 52.0 0.81 2.57
HLF 160311C00052500 C 03/11/16 52.5 0.82 2.47
HLF 160311C00053000 C 03/11/16 53.0 1.06 2.01
HLF 160311C00054000 C 03/11/16 54.0 0.66 2.20
HLF 160311C00055000 C 03/11/16 55.0 0.51 2.09
HLF 160311C00060000 C 03/11/16 60.0 0.20 1.48
HLF 160311C00065000 C 03/11/16 65.0 0.00 0.55
HLF 160311P00030000 P 03/11/16 30.0 0.10 0.59
HLF 160311P00035000 P 03/11/16 35.0 0.33 1.40
HLF 160311P00037000 P 03/11/16 37.0 0.78 1.81
HLF 160311P00038000 P 03/11/16 38.0 0.98 1.97
HLF 160311P00038500 P 03/11/16 38.5 1.02 2.34
HLF 160311P00039000 P 03/11/16 39.0 1.13 2.53
HLF 160311P00039500 P 03/11/16 39.5 1.16 2.57
HLF 160311P00040000 P 03/11/16 40.0 1.41 2.43
HLF 160311P00040500 P 03/11/16 40.5 1.49 3.00
HLF 160311P00041000 P 03/11/16 41.0 1.85 3.20
HLF 160311P00041500 P 03/11/16 41.5 1.95 3.60
HLF 160311P00042000 P 03/11/16 42.0 2.29 3.60
HLF 160311P00042500 P 03/11/16 42.5 2.60 3.30
HLF 160311P00043000 P 03/11/16 43.0 2.81 3.60
HLF 160311P00043500 P 03/11/16 43.5 2.93 4.15
HLF 160311P00044000 P 03/11/16 44.0 2.90 4.85
HLF 160311P00044500 P 03/11/16 44.5 3.10 4.80
HLF 160311P00045000 P 03/11/16 45.0 3.55 4.70
HLF 160311P00045500 P 03/11/16 45.5 3.50 5.80
HLF 160311P00046000 P 03/11/16 46.0 3.70 6.00
HLF 160311P00046500 P 03/11/16 46.5 4.10 6.20
HLF 160311P00047000 P 03/11/16 47.0 4.25 6.60
HLF 160311P00047500 P 03/11/16 47.5 4.70 6.80
HLF 160311P00048000 P 03/11/16 48.0 4.90 7.20
HLF 160311P00048500 P 03/11/16 48.5 5.05 7.40
HLF 160311P00049000 P 03/11/16 49.0 5.65 7.80
HLF 160311P00049500 P 03/11/16 49.5 5.85 8.20
HLF 160311P00050000 P 03/11/16 50.0 6.50 8.60
HLF 160311P00050500 P 03/11/16 50.5 6.85 8.75
HLF 160311P00051000 P 03/11/16 51.0 6.45 9.20
HLF 160311P00051500 P 03/11/16 51.5 6.95 9.80
HLF 160311P00052000 P 03/11/16 52.0 7.05 9.95
HLF 160311P00052500 P 03/11/16 52.5 7.10 10.40
HLF 160311P00053000 P 03/11/16 53.0 8.10 11.00
HLF 160311P00054000 P 03/11/16 54.0 8.50 11.65
HLF 160311P00055000 P 03/11/16 55.0 9.60 12.60
HLF 160311P00060000 P 03/11/16 60.0 13.95 17.00
HLF 160311P00065000 P 03/11/16 65.0 18.80 21.85
HLF 160318C00025000 C 03/18/16 25.0 18.80 21.90
HLF 160318C00027500 C 03/18/16 27.5 16.40 19.50
HLF 160318C00030000 C 03/18/16 30.0 14.00 16.95
HLF 160318C00032500 C 03/18/16 32.5 11.70 14.80
HLF 160318C00035000 C 03/18/16 35.0 9.50 12.30
HLF 160318C00037500 C 03/18/16 37.5 7.30 10.40
HLF 160318C00040000 C 03/18/16 40.0 6.05 8.60
HLF 160318C00042500 C 03/18/16 42.5 4.35 6.75
HLF 160318C00045000 C 03/18/16 45.0 3.95 4.30
HLF 160318C00047500 C 03/18/16 47.5 3.00 3.25
HLF 160318C00050000 C 03/18/16 50.0 2.31 2.47
HLF 160318C00052500 C 03/18/16 52.5 1.65 1.93
HLF 160318C00055000 C 03/18/16 55.0 1.25 1.41
HLF 160318C00057500 C 03/18/16 57.5 0.93 1.08
HLF 160318C00060000 C 03/18/16 60.0 0.70 0.80
HLF 160318C00062500 C 03/18/16 62.5 0.54 0.65
HLF 160318C00065000 C 03/18/16 65.0 0.41 0.54
HLF 160318C00070000 C 03/18/16 70.0 0.15 0.38
HLF 160318C00075000 C 03/18/16 75.0 0.09 0.30
HLF 160318C00080000 C 03/18/16 80.0 0.12 0.27
HLF 160318P00025000 P 03/18/16 25.0 0.18 0.58
HLF 160318P00027500 P 03/18/16 27.5 0.24 0.45
HLF 160318P00030000 P 03/18/16 30.0 0.50 0.55
HLF 160318P00032500 P 03/18/16 32.5 0.60 0.87
HLF 160318P00035000 P 03/18/16 35.0 0.92 1.25
HLF 160318P00037500 P 03/18/16 37.5 1.40 1.77
HLF 160318P00040000 P 03/18/16 40.0 2.09 2.52
HLF 160318P00042500 P 03/18/16 42.5 3.25 3.45
HLF 160318P00045000 P 03/18/16 45.0 4.10 4.85
HLF 160318P00047500 P 03/18/16 47.5 5.00 7.20
HLF 160318P00050000 P 03/18/16 50.0 6.85 8.80
HLF 160318P00052500 P 03/18/16 52.5 8.30 10.80
HLF 160318P00055000 P 03/18/16 55.0 9.95 12.45
HLF 160318P00057500 P 03/18/16 57.5 12.25 15.00
HLF 160318P00060000 P 03/18/16 60.0 14.30 17.30
HLF 160318P00062500 P 03/18/16 62.5 16.35 19.15
HLF 160318P00065000 P 03/18/16 65.0 18.90 22.00
HLF 160318P00070000 P 03/18/16 70.0 23.80 26.85
HLF 160318P00075000 P 03/18/16 75.0 28.80 31.80
HLF 160318P00080000 P 03/18/16 80.0 33.75 36.70
HLF 160324C00025000 C 03/24/16 25.0 18.20 21.95
HLF 160324C00030000 C 03/24/16 30.0 13.75 17.10
HLF 160324C00035000 C 03/24/16 35.0 9.50 12.60
HLF 160324C00039000 C 03/24/16 39.0 6.25 9.40
HLF 160324C00039500 C 03/24/16 39.5 5.95 9.00
HLF 160324C00040000 C 03/24/16 40.0 6.10 8.80
HLF 160324C00040500 C 03/24/16 40.5 5.60 8.40
HLF 160324C00041000 C 03/24/16 41.0 5.25 8.00
HLF 160324C00041500 C 03/24/16 41.5 4.80 7.80
HLF 160324C00042000 C 03/24/16 42.0 4.55 7.40
HLF 160324C00042500 C 03/24/16 42.5 4.50 7.20
HLF 160324C00043000 C 03/24/16 43.0 3.85 6.80
HLF 160324C00043500 C 03/24/16 43.5 3.65 6.60
HLF 160324C00044000 C 03/24/16 44.0 3.40 6.40
HLF 160324C00044500 C 03/24/16 44.5 3.00 6.00
HLF 160324C00045000 C 03/24/16 45.0 4.10 5.65
HLF 160324C00045500 C 03/24/16 45.5 3.60 5.60
HLF 160324C00046000 C 03/24/16 46.0 2.52 5.40
HLF 160324C00046500 C 03/24/16 46.5 2.29 5.20
HLF 160324C00047000 C 03/24/16 47.0 2.14 5.00
HLF 160324C00047500 C 03/24/16 47.5 3.10 4.85
HLF 160324C00048000 C 03/24/16 48.0 1.53 4.90
HLF 160324C00048500 C 03/24/16 48.5 1.32 4.85
HLF 160324C00049000 C 03/24/16 49.0 1.28 3.65
HLF 160324C00049500 C 03/24/16 49.5 1.08 4.55
HLF 160324C00050000 C 03/24/16 50.0 2.37 2.71
HLF 160324C00050500 C 03/24/16 50.5 0.90 4.25
HLF 160324C00051000 C 03/24/16 51.0 0.60 4.10
HLF 160324C00051500 C 03/24/16 51.5 0.78 2.75
HLF 160324C00052000 C 03/24/16 52.0 0.60 3.85
HLF 160324C00052500 C 03/24/16 52.5 1.69 3.60
HLF 160324C00053000 C 03/24/16 53.0 0.51 3.50
HLF 160324C00053500 C 03/24/16 53.5 0.47 3.55
HLF 160324C00054000 C 03/24/16 54.0 0.48 3.45
HLF 160324C00055000 C 03/24/16 55.0 1.23 3.25
HLF 160324C00056000 C 03/24/16 56.0 0.17 3.15
HLF 160324C00057000 C 03/24/16 57.0 0.32 2.99
HLF 160324C00060000 C 03/24/16 60.0 0.14 2.68
HLF 160324C00065000 C 03/24/16 65.0 0.05 2.09
HLF 160324P00025000 P 03/24/16 25.0 0.05 0.57
HLF 160324P00030000 P 03/24/16 30.0 0.22 0.78
HLF 160324P00035000 P 03/24/16 35.0 0.43 2.60
HLF 160324P00039000 P 03/24/16 39.0 0.89 3.70
HLF 160324P00039500 P 03/24/16 39.5 1.03 3.85
HLF 160324P00040000 P 03/24/16 40.0 1.97 4.00
HLF 160324P00040500 P 03/24/16 40.5 1.22 4.10
HLF 160324P00041000 P 03/24/16 41.0 1.32 4.35
HLF 160324P00041500 P 03/24/16 41.5 1.50 4.45
HLF 160324P00042000 P 03/24/16 42.0 1.58 4.70
HLF 160324P00042500 P 03/24/16 42.5 3.30 5.00
HLF 160324P00043000 P 03/24/16 43.0 1.93 5.00
HLF 160324P00043500 P 03/24/16 43.5 2.24 5.25
HLF 160324P00044000 P 03/24/16 44.0 2.35 5.60
HLF 160324P00044500 P 03/24/16 44.5 2.74 5.70
HLF 160324P00045000 P 03/24/16 45.0 4.25 5.95
HLF 160324P00045500 P 03/24/16 45.5 3.25 6.20
HLF 160324P00046000 P 03/24/16 46.0 3.45 6.40
HLF 160324P00046500 P 03/24/16 46.5 3.85 6.80
HLF 160324P00047000 P 03/24/16 47.0 4.25 7.00
HLF 160324P00047500 P 03/24/16 47.5 5.10 7.40
HLF 160324P00048000 P 03/24/16 48.0 4.80 7.60
HLF 160324P00048500 P 03/24/16 48.5 5.30 8.00
HLF 160324P00049000 P 03/24/16 49.0 5.85 8.20
HLF 160324P00049500 P 03/24/16 49.5 6.30 8.45
HLF 160324P00050000 P 03/24/16 50.0 6.35 9.00
HLF 160324P00050500 P 03/24/16 50.5 6.90 9.40
HLF 160324P00051000 P 03/24/16 51.0 7.30 9.80
HLF 160324P00051500 P 03/24/16 51.5 7.50 10.00
HLF 160324P00052000 P 03/24/16 52.0 7.20 10.40
HLF 160324P00052500 P 03/24/16 52.5 7.75 10.80
HLF 160324P00053000 P 03/24/16 53.0 7.95 11.20
HLF 160324P00053500 P 03/24/16 53.5 8.40 11.60
HLF 160324P00054000 P 03/24/16 54.0 9.00 12.40
HLF 160324P00055000 P 03/24/16 55.0 9.65 13.00
HLF 160324P00056000 P 03/24/16 56.0 10.60 13.80
HLF 160324P00057000 P 03/24/16 57.0 11.50 14.65
HLF 160324P00060000 P 03/24/16 60.0 14.10 17.35
HLF 160324P00065000 P 03/24/16 65.0 18.85 21.95
HLF 160401C00025000 C 04/01/16 25.0 18.65 21.75
HLF 160401C00030000 C 04/01/16 30.0 13.95 17.10
HLF 160401C00034000 C 04/01/16 34.0 10.45 13.60
HLF 160401C00035000 C 04/01/16 35.0 9.65 12.80
HLF 160401C00036000 C 04/01/16 36.0 8.80 11.75
HLF 160401C00036500 C 04/01/16 36.5 8.45 11.60
HLF 160401C00037000 C 04/01/16 37.0 8.00 11.20
HLF 160401C00037500 C 04/01/16 37.5 7.60 10.65
HLF 160401C00038000 C 04/01/16 38.0 7.25 10.40
HLF 160401C00038500 C 04/01/16 38.5 6.90 10.00
HLF 160401C00039000 C 04/01/16 39.0 6.30 9.60
HLF 160401C00039500 C 04/01/16 39.5 6.20 9.20
HLF 160401C00040000 C 04/01/16 40.0 6.20 8.80
HLF 160401C00040500 C 04/01/16 40.5 5.80 8.60
HLF 160401C00041000 C 04/01/16 41.0 5.40 8.20
HLF 160401C00041500 C 04/01/16 41.5 5.00 8.00
HLF 160401C00042000 C 04/01/16 42.0 4.70 7.60
HLF 160401C00042500 C 04/01/16 42.5 4.30 7.40
HLF 160401C00043000 C 04/01/16 43.0 4.20 6.80
HLF 160401C00043500 C 04/01/16 43.5 3.80 6.80
HLF 160401C00044000 C 04/01/16 44.0 3.55 6.60
HLF 160401C00044500 C 04/01/16 44.5 3.35 6.15
HLF 160401C00045000 C 04/01/16 45.0 3.45 6.00
HLF 160401C00045500 C 04/01/16 45.5 3.70 5.40
HLF 160401C00046000 C 04/01/16 46.0 2.98 5.60
HLF 160401C00046500 C 04/01/16 46.5 2.96 5.00
HLF 160401C00047000 C 04/01/16 47.0 2.78 5.00
HLF 160401C00047500 C 04/01/16 47.5 2.54 4.95
HLF 160401C00048000 C 04/01/16 48.0 2.06 4.90
HLF 160401C00048500 C 04/01/16 48.5 1.47 4.50
HLF 160401C00049000 C 04/01/16 49.0 1.62 4.70
HLF 160401C00049500 C 04/01/16 49.5 1.17 3.80
HLF 160401C00050000 C 04/01/16 50.0 2.21 2.84
HLF 160401C00050500 C 04/01/16 50.5 1.41 4.30
HLF 160401C00051000 C 04/01/16 51.0 1.05 4.15
HLF 160401C00051500 C 04/01/16 51.5 1.52 3.65
HLF 160401C00052000 C 04/01/16 52.0 1.03 3.95
HLF 160401C00052500 C 04/01/16 52.5 1.28 3.65
HLF 160401C00053000 C 04/01/16 53.0 1.26 3.75
HLF 160401C00055000 C 04/01/16 55.0 1.18 2.34
HLF 160401C00060000 C 04/01/16 60.0 0.32 2.60
HLF 160401C00065000 C 04/01/16 65.0 0.22 1.78
HLF 160401P00025000 P 04/01/16 25.0 0.00 0.61
HLF 160401P00030000 P 04/01/16 30.0 0.34 1.89
HLF 160401P00034000 P 04/01/16 34.0 0.79 1.56
HLF 160401P00035000 P 04/01/16 35.0 0.49 2.68
HLF 160401P00036000 P 04/01/16 36.0 1.06 2.76
HLF 160401P00036500 P 04/01/16 36.5 1.18 2.19
HLF 160401P00037000 P 04/01/16 37.0 1.20 2.85
HLF 160401P00037500 P 04/01/16 37.5 1.35 3.20
HLF 160401P00038000 P 04/01/16 38.0 1.53 3.30
HLF 160401P00038500 P 04/01/16 38.5 1.09 3.45
HLF 160401P00039000 P 04/01/16 39.0 1.49 3.80
HLF 160401P00039500 P 04/01/16 39.5 1.54 3.80
HLF 160401P00040000 P 04/01/16 40.0 2.02 3.50
HLF 160401P00040500 P 04/01/16 40.5 2.41 3.50
HLF 160401P00041000 P 04/01/16 41.0 2.00 4.50
HLF 160401P00041500 P 04/01/16 41.5 2.30 4.35
HLF 160401P00042000 P 04/01/16 42.0 2.31 4.75
HLF 160401P00042500 P 04/01/16 42.5 2.85 4.65
HLF 160401P00043000 P 04/01/16 43.0 2.49 5.40
HLF 160401P00043500 P 04/01/16 43.5 2.86 5.60
HLF 160401P00044000 P 04/01/16 44.0 3.00 5.80
HLF 160401P00044500 P 04/01/16 44.5 3.00 5.85
HLF 160401P00045000 P 04/01/16 45.0 3.50 5.70
HLF 160401P00045500 P 04/01/16 45.5 3.85 6.25
HLF 160401P00046000 P 04/01/16 46.0 3.50 6.60
HLF 160401P00046500 P 04/01/16 46.5 4.20 7.00
HLF 160401P00047000 P 04/01/16 47.0 4.15 7.20
HLF 160401P00047500 P 04/01/16 47.5 4.95 7.60
HLF 160401P00048000 P 04/01/16 48.0 5.25 7.80
HLF 160401P00048500 P 04/01/16 48.5 5.35 8.20
HLF 160401P00049000 P 04/01/16 49.0 5.55 8.40
HLF 160401P00049500 P 04/01/16 49.5 6.15 8.80
HLF 160401P00050000 P 04/01/16 50.0 6.45 9.00
HLF 160401P00050500 P 04/01/16 50.5 6.55 9.60
HLF 160401P00051000 P 04/01/16 51.0 7.40 9.80
HLF 160401P00051500 P 04/01/16 51.5 7.50 10.20
HLF 160401P00052000 P 04/01/16 52.0 7.50 10.60
HLF 160401P00052500 P 04/01/16 52.5 8.40 11.00
HLF 160401P00053000 P 04/01/16 53.0 8.65 11.40
HLF 160401P00055000 P 04/01/16 55.0 9.80 12.75
HLF 160401P00060000 P 04/01/16 60.0 14.55 17.30
HLF 160401P00065000 P 04/01/16 65.0 18.95 21.90
HLF 160415C00025000 C 04/15/16 25.0 18.90 21.95
HLF 160415C00027500 C 04/15/16 27.5 16.50 19.60
HLF 160415C00030000 C 04/15/16 30.0 14.25 17.30
HLF 160415C00032500 C 04/15/16 32.5 12.05 15.00
HLF 160415C00035000 C 04/15/16 35.0 9.90 13.00
HLF 160415C00037500 C 04/15/16 37.5 7.60 11.00
HLF 160415C00040000 C 04/15/16 40.0 6.95 9.20
HLF 160415C00042500 C 04/15/16 42.5 4.65 7.60
HLF 160415C00045000 C 04/15/16 45.0 3.80 5.95
HLF 160415C00047500 C 04/15/16 47.5 3.00 4.80
HLF 160415C00050000 C 04/15/16 50.0 2.80 3.25
HLF 160415C00052500 C 04/15/16 52.5 1.48 3.80
HLF 160415C00055000 C 04/15/16 55.0 1.55 2.34
HLF 160415C00057500 C 04/15/16 57.5 1.13 3.45
HLF 160415C00060000 C 04/15/16 60.0 0.51 1.96
HLF 160415C00062500 C 04/15/16 62.5 0.36 1.82
HLF 160415C00065000 C 04/15/16 65.0 0.25 1.74
HLF 160415C00070000 C 04/15/16 70.0 0.15 1.43
HLF 160415C00075000 C 04/15/16 75.0 0.12 1.70
HLF 160415C00080000 C 04/15/16 80.0 0.17 0.31
HLF 160415P00025000 P 04/15/16 25.0 0.20 0.69
HLF 160415P00027500 P 04/15/16 27.5 0.34 0.91
HLF 160415P00030000 P 04/15/16 30.0 0.50 1.20
HLF 160415P00032500 P 04/15/16 32.5 0.80 1.40
HLF 160415P00035000 P 04/15/16 35.0 1.11 1.94
HLF 160415P00037500 P 04/15/16 37.5 1.71 2.58
HLF 160415P00040000 P 04/15/16 40.0 2.78 3.35
HLF 160415P00042500 P 04/15/16 42.5 3.70 4.30
HLF 160415P00045000 P 04/15/16 45.0 3.45 5.90
HLF 160415P00047500 P 04/15/16 47.5 5.85 7.85
HLF 160415P00050000 P 04/15/16 50.0 7.60 9.10
HLF 160415P00052500 P 04/15/16 52.5 9.55 11.40
HLF 160415P00055000 P 04/15/16 55.0 10.80 13.40
HLF 160415P00057500 P 04/15/16 57.5 12.45 15.40
HLF 160415P00060000 P 04/15/16 60.0 14.75 17.60
HLF 160415P00062500 P 04/15/16 62.5 16.85 19.85
HLF 160415P00065000 P 04/15/16 65.0 19.35 22.20
HLF 160415P00070000 P 04/15/16 70.0 24.05 27.00
HLF 160415P00075000 P 04/15/16 75.0 28.90 32.00
HLF 160415P00080000 P 04/15/16 80.0 33.80 36.80
HLF 160520C00022500 C 05/20/16 22.5 21.45 24.50
HLF 160520C00025000 C 05/20/16 25.0 19.05 22.20
HLF 160520C00027500 C 05/20/16 27.5 16.80 20.00
HLF 160520C00030000 C 05/20/16 30.0 14.60 17.60
HLF 160520C00032500 C 05/20/16 32.5 12.50 15.40
HLF 160520C00035000 C 05/20/16 35.0 10.45 13.40
HLF 160520C00037500 C 05/20/16 37.5 9.70 11.60
HLF 160520C00040000 C 05/20/16 40.0 8.00 9.95
HLF 160520C00042500 C 05/20/16 42.5 6.45 8.60
HLF 160520C00045000 C 05/20/16 45.0 5.60 6.40
HLF 160520C00047500 C 05/20/16 47.5 3.50 5.70
HLF 160520C00050000 C 05/20/16 50.0 3.45 4.95
HLF 160520C00052500 C 05/20/16 52.5 2.44 4.45
HLF 160520C00055000 C 05/20/16 55.0 1.88 3.80
HLF 160520C00057500 C 05/20/16 57.5 2.02 2.30
HLF 160520C00060000 C 05/20/16 60.0 1.55 2.76
HLF 160520C00062500 C 05/20/16 62.5 1.21 2.39
HLF 160520C00065000 C 05/20/16 65.0 0.59 2.90
HLF 160520C00067500 C 05/20/16 67.5 0.43 2.80
HLF 160520C00070000 C 05/20/16 70.0 0.43 1.49
HLF 160520C00075000 C 05/20/16 75.0 0.23 2.48
HLF 160520C00080000 C 05/20/16 80.0 0.15 0.83
HLF 160520C00085000 C 05/20/16 85.0 0.03 1.72
HLF 160520P00022500 P 05/20/16 22.5 0.27 1.83
HLF 160520P00025000 P 05/20/16 25.0 0.64 0.76
HLF 160520P00027500 P 05/20/16 27.5 0.74 1.27
HLF 160520P00030000 P 05/20/16 30.0 0.50 1.58
HLF 160520P00032500 P 05/20/16 32.5 1.45 2.07
HLF 160520P00035000 P 05/20/16 35.0 1.91 2.70
HLF 160520P00037500 P 05/20/16 37.5 2.61 3.55
HLF 160520P00040000 P 05/20/16 40.0 3.80 4.20
HLF 160520P00042500 P 05/20/16 42.5 4.55 5.50
HLF 160520P00045000 P 05/20/16 45.0 6.00 6.95
HLF 160520P00047500 P 05/20/16 47.5 5.95 8.90
HLF 160520P00050000 P 05/20/16 50.0 8.55 9.80
HLF 160520P00052500 P 05/20/16 52.5 11.00 12.40
HLF 160520P00055000 P 05/20/16 55.0 12.85 14.20
HLF 160520P00057500 P 05/20/16 57.5 13.60 16.20
HLF 160520P00060000 P 05/20/16 60.0 15.55 18.20
HLF 160520P00062500 P 05/20/16 62.5 17.80 20.40
HLF 160520P00065000 P 05/20/16 65.0 19.85 22.75
HLF 160520P00067500 P 05/20/16 67.5 22.15 25.00
HLF 160520P00070000 P 05/20/16 70.0 24.50 27.30
HLF 160520P00075000 P 05/20/16 75.0 29.20 32.10
HLF 160520P00080000 P 05/20/16 80.0 34.05 37.00
HLF 160520P00085000 P 05/20/16 85.0 38.85 41.90
HLF 160819C00022500 C 08/19/16 22.5 22.10 24.90
HLF 160819C00025000 C 08/19/16 25.0 20.00 22.75
HLF 160819C00027500 C 08/19/16 27.5 17.55 20.60
HLF 160819C00030000 C 08/19/16 30.0 15.50 18.60
HLF 160819C00032500 C 08/19/16 32.5 13.65 16.60
HLF 160819C00035000 C 08/19/16 35.0 11.85 14.80
HLF 160819C00037500 C 08/19/16 37.5 10.00 13.20
HLF 160819C00040000 C 08/19/16 40.0 8.30 11.60
HLF 160819C00042500 C 08/19/16 42.5 7.20 10.20
HLF 160819C00045000 C 08/19/16 45.0 5.50 8.80
HLF 160819C00047500 C 08/19/16 47.5 4.50 7.80
HLF 160819C00050000 C 08/19/16 50.0 3.60 6.70
HLF 160819C00052500 C 08/19/16 52.5 3.05 6.15
HLF 160819C00055000 C 08/19/16 55.0 2.51 4.75
HLF 160819C00057500 C 08/19/16 57.5 1.90 3.95
HLF 160819C00060000 C 08/19/16 60.0 1.36 3.50
HLF 160819C00062500 C 08/19/16 62.5 0.95 4.05
HLF 160819C00065000 C 08/19/16 65.0 0.73 2.39
HLF 160819C00070000 C 08/19/16 70.0 0.31 1.70
HLF 160819C00075000 C 08/19/16 75.0 0.20 2.45
HLF 160819C00080000 C 08/19/16 80.0 0.25 1.75
HLF 160819P00022500 P 08/19/16 22.5 0.90 1.95
HLF 160819P00025000 P 08/19/16 25.0 1.16 1.73
HLF 160819P00027500 P 08/19/16 27.5 1.66 2.25
HLF 160819P00030000 P 08/19/16 30.0 2.00 2.70
HLF 160819P00032500 P 08/19/16 32.5 2.67 3.25
HLF 160819P00035000 P 08/19/16 35.0 3.35 4.30
HLF 160819P00037500 P 08/19/16 37.5 4.15 5.50
HLF 160819P00040000 P 08/19/16 40.0 3.80 6.65
HLF 160819P00042500 P 08/19/16 42.5 4.90 7.85
HLF 160819P00045000 P 08/19/16 45.0 5.80 9.30
HLF 160819P00047500 P 08/19/16 47.5 7.50 11.00
HLF 160819P00050000 P 08/19/16 50.0 9.10 12.40
HLF 160819P00052500 P 08/19/16 52.5 11.15 14.00
HLF 160819P00055000 P 08/19/16 55.0 12.70 15.60
HLF 160819P00057500 P 08/19/16 57.5 15.10 17.40
HLF 160819P00060000 P 08/19/16 60.0 16.75 19.40
HLF 160819P00062500 P 08/19/16 62.5 18.10 21.40
HLF 160819P00065000 P 08/19/16 65.0 20.30 23.60
HLF 160819P00070000 P 08/19/16 70.0 25.50 27.90
HLF 160819P00075000 P 08/19/16 75.0 30.20 32.55
HLF 160819P00080000 P 08/19/16 80.0 34.30 37.35
HLF 170120C00015000 C 01/20/17 15.0 29.00 32.20
HLF 170120C00017500 C 01/20/17 17.5 26.65 30.00
HLF 170120C00020000 C 01/20/17 20.0 24.20 27.80
HLF 170120C00022500 C 01/20/17 22.5 21.90 25.85
HLF 170120C00025000 C 01/20/17 25.0 19.90 23.15
HLF 170120C00027500 C 01/20/17 27.5 17.90 21.60
HLF 170120C00030000 C 01/20/17 30.0 16.10 19.65
HLF 170120C00032500 C 01/20/17 32.5 15.10 17.50
HLF 170120C00035000 C 01/20/17 35.0 12.50 16.00
HLF 170120C00037500 C 01/20/17 37.5 10.90 14.80
HLF 170120C00040000 C 01/20/17 40.0 9.50 12.00
HLF 170120C00042500 C 01/20/17 42.5 8.20 11.85
HLF 170120C00045000 C 01/20/17 45.0 6.90 10.30
HLF 170120C00047500 C 01/20/17 47.5 5.70 9.10
HLF 170120C00050000 C 01/20/17 50.0 5.05 8.40
HLF 170120C00052500 C 01/20/17 52.5 4.20 7.60
HLF 170120C00055000 C 01/20/17 55.0 3.50 6.50
HLF 170120C00057500 C 01/20/17 57.5 2.66 5.20
HLF 170120C00060000 C 01/20/17 60.0 2.99 5.30
HLF 170120C00062500 C 01/20/17 62.5 2.05 3.85
HLF 170120C00065000 C 01/20/17 65.0 1.73 4.10
HLF 170120C00067500 C 01/20/17 67.5 1.22 3.10
HLF 170120C00070000 C 01/20/17 70.0 2.06 3.20
HLF 170120C00075000 C 01/20/17 75.0 0.30 2.45
HLF 170120C00080000 C 01/20/17 80.0 0.75 1.73
HLF 170120C00085000 C 01/20/17 85.0 0.41 1.18
HLF 170120C00090000 C 01/20/17 90.0 0.00 1.00
HLF 170120P00015000 P 01/20/17 15.0 0.60 0.80
HLF 170120P00017500 P 01/20/17 17.5 0.84 1.15
HLF 170120P00020000 P 01/20/17 20.0 1.21 1.85
HLF 170120P00022500 P 01/20/17 22.5 1.66 1.94
HLF 170120P00025000 P 01/20/17 25.0 1.83 2.61
HLF 170120P00027500 P 01/20/17 27.5 2.40 3.30
HLF 170120P00030000 P 01/20/17 30.0 3.45 4.25
HLF 170120P00032500 P 01/20/17 32.5 3.90 4.50
HLF 170120P00035000 P 01/20/17 35.0 4.05 5.50
HLF 170120P00037500 P 01/20/17 37.5 3.85 6.90
HLF 170120P00040000 P 01/20/17 40.0 5.95 7.45
HLF 170120P00042500 P 01/20/17 42.5 6.40 9.05
HLF 170120P00045000 P 01/20/17 45.0 8.60 11.05
HLF 170120P00047500 P 01/20/17 47.5 10.55 12.15
HLF 170120P00050000 P 01/20/17 50.0 11.00 14.40
HLF 170120P00052500 P 01/20/17 52.5 12.20 15.80
HLF 170120P00055000 P 01/20/17 55.0 14.55 17.60
HLF 170120P00057500 P 01/20/17 57.5 15.75 19.55
HLF 170120P00060000 P 01/20/17 60.0 17.90 21.80
HLF 170120P00062500 P 01/20/17 62.5 19.50 23.80
HLF 170120P00065000 P 01/20/17 65.0 22.00 25.85
HLF 170120P00067500 P 01/20/17 67.5 24.05 28.00
HLF 170120P00070000 P 01/20/17 70.0 26.05 29.40
HLF 170120P00075000 P 01/20/17 75.0 30.45 33.80
HLF 170120P00080000 P 01/20/17 80.0 34.85 38.20
HLF 170120P00085000 P 01/20/17 85.0 39.70 43.60
HLF 170120P00090000 P 01/20/17 90.0 44.50 48.00
HLF 180119C00022500 C 01/19/18 22.5 23.10 26.60
HLF 180119C00025000 C 01/19/18 25.0 21.10 25.00
HLF 180119C00027500 C 01/19/18 27.5 19.50 23.40
HLF 180119C00030000 C 01/19/18 30.0 17.90 21.80
HLF 180119C00032500 C 01/19/18 32.5 16.50 20.20
HLF 180119C00035000 C 01/19/18 35.0 14.90 18.80
HLF 180119C00037500 C 01/19/18 37.5 13.50 17.50
HLF 180119C00040000 C 01/19/18 40.0 12.30 16.20
HLF 180119C00042500 C 01/19/18 42.5 11.10 15.00
HLF 180119C00045000 C 01/19/18 45.0 10.10 14.00
HLF 180119C00047500 C 01/19/18 47.5 10.30 12.25
HLF 180119C00050000 C 01/19/18 50.0 9.60 12.00
HLF 180119C00052500 C 01/19/18 52.5 8.80 11.20
HLF 180119C00055000 C 01/19/18 55.0 7.90 10.00
HLF 180119C00057500 C 01/19/18 57.5 7.20 9.30
HLF 180119C00060000 C 01/19/18 60.0 6.55 9.00
HLF 180119C00062500 C 01/19/18 62.5 5.95 8.30
HLF 180119C00065000 C 01/19/18 65.0 5.40 7.80
HLF 180119C00067500 C 01/19/18 67.5 4.95 6.30
HLF 180119C00070000 C 01/19/18 70.0 4.45 6.80
HLF 180119C00075000 C 01/19/18 75.0 3.75 5.80
HLF 180119C00080000 C 01/19/18 80.0 3.05 4.10
HLF 180119C00085000 C 01/19/18 85.0 0.95 4.50
HLF 180119P00022500 P 01/19/18 22.5 3.00 3.95
HLF 180119P00025000 P 01/19/18 25.0 3.25 4.75
HLF 180119P00027500 P 01/19/18 27.5 4.50 5.65
HLF 180119P00030000 P 01/19/18 30.0 5.45 6.95
HLF 180119P00032500 P 01/19/18 32.5 6.45 7.70
HLF 180119P00035000 P 01/19/18 35.0 7.55 8.90
HLF 180119P00037500 P 01/19/18 37.5 8.55 10.15
HLF 180119P00040000 P 01/19/18 40.0 8.50 11.50
HLF 180119P00042500 P 01/19/18 42.5 9.85 12.85
HLF 180119P00045000 P 01/19/18 45.0 11.60 14.40
HLF 180119P00047500 P 01/19/18 47.5 13.95 16.05
HLF 180119P00050000 P 01/19/18 50.0 15.70 17.70
HLF 180119P00052500 P 01/19/18 52.5 17.25 19.40
HLF 180119P00055000 P 01/19/18 55.0 19.00 21.20
HLF 180119P00057500 P 01/19/18 57.5 20.75 22.60
HLF 180119P00060000 P 01/19/18 60.0 22.25 24.20
HLF 180119P00062500 P 01/19/18 62.5 24.40 26.00
HLF 180119P00065000 P 01/19/18 65.0 26.15 27.80
HLF 180119P00067500 P 01/19/18 67.5 26.65 30.00
HLF 180119P00070000 P 01/19/18 70.0 28.65 31.60
HLF 180119P00075000 P 01/19/18 75.0 32.75 36.60
HLF 180119P00080000 P 01/19/18 80.0 36.95 40.20
HLF 180119P00085000 P 01/19/18 85.0 41.25 44.60

OPRA data is delayed 15 minutes.