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 (2016-04-22)Premium Content

Herbalife Ltd (HLF)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 160603C00030000 C 06/03/16 30.0 28.35 31.15
HLF 160603C00035000 C 06/03/16 35.0 23.20 26.30
HLF 160603C00036000 C 06/03/16 36.0 22.35 25.30
HLF 160603C00037000 C 06/03/16 37.0 21.35 24.30
HLF 160603C00038000 C 06/03/16 38.0 20.35 22.85
HLF 160603C00039000 C 06/03/16 39.0 19.35 22.30
HLF 160603C00040000 C 06/03/16 40.0 18.35 21.30
HLF 160603C00041000 C 06/03/16 41.0 17.35 20.15
HLF 160603C00042000 C 06/03/16 42.0 16.35 19.15
HLF 160603C00043000 C 06/03/16 43.0 15.35 18.20
HLF 160603C00044000 C 06/03/16 44.0 14.35 17.20
HLF 160603C00045000 C 06/03/16 45.0 13.10 16.35
HLF 160603C00046000 C 06/03/16 46.0 12.35 15.20
HLF 160603C00047000 C 06/03/16 47.0 11.35 14.20
HLF 160603C00048000 C 06/03/16 48.0 10.35 11.70
HLF 160603C00049000 C 06/03/16 49.0 9.40 10.70
HLF 160603C00050000 C 06/03/16 50.0 8.55 9.70
HLF 160603C00050500 C 06/03/16 50.5 8.00 9.20
HLF 160603C00051000 C 06/03/16 51.0 7.60 8.70
HLF 160603C00051500 C 06/03/16 51.5 7.10 8.20
HLF 160603C00052000 C 06/03/16 52.0 6.55 7.70
HLF 160603C00052500 C 06/03/16 52.5 6.15 7.20
HLF 160603C00053000 C 06/03/16 53.0 5.55 6.70
HLF 160603C00053500 C 06/03/16 53.5 5.60 6.25
HLF 160603C00054000 C 06/03/16 54.0 5.30 5.65
HLF 160603C00054500 C 06/03/16 54.5 4.75 5.20
HLF 160603C00055000 C 06/03/16 55.0 4.30 4.75
HLF 160603C00055500 C 06/03/16 55.5 3.85 4.30
HLF 160603C00056000 C 06/03/16 56.0 3.45 3.75
HLF 160603C00056500 C 06/03/16 56.5 3.05 3.50
HLF 160603C00057000 C 06/03/16 57.0 2.67 3.10
HLF 160603C00057500 C 06/03/16 57.5 2.29 2.68
HLF 160603C00058000 C 06/03/16 58.0 1.97 2.29
HLF 160603C00058500 C 06/03/16 58.5 1.64 1.99
HLF 160603C00059000 C 06/03/16 59.0 1.36 1.56
HLF 160603C00059500 C 06/03/16 59.5 1.14 1.25
HLF 160603C00060000 C 06/03/16 60.0 0.91 1.01
HLF 160603C00060500 C 06/03/16 60.5 0.73 0.88
HLF 160603C00061000 C 06/03/16 61.0 0.58 0.71
HLF 160603C00061500 C 06/03/16 61.5 0.45 0.65
HLF 160603C00062000 C 06/03/16 62.0 0.39 0.47
HLF 160603C00062500 C 06/03/16 62.5 0.27 0.40
HLF 160603C00063000 C 06/03/16 63.0 0.20 0.27
HLF 160603C00063500 C 06/03/16 63.5 0.18 0.24
HLF 160603C00064000 C 06/03/16 64.0 0.11 0.19
HLF 160603C00064500 C 06/03/16 64.5 0.08 0.15
HLF 160603C00065000 C 06/03/16 65.0 0.04 0.13
HLF 160603C00065500 C 06/03/16 65.5 0.01 0.11
HLF 160603C00066000 C 06/03/16 66.0 0.01 0.10
HLF 160603C00066500 C 06/03/16 66.5 0.00 0.08
HLF 160603C00067000 C 06/03/16 67.0 0.03 0.11
HLF 160603C00067500 C 06/03/16 67.5 0.00 0.07
HLF 160603C00068000 C 06/03/16 68.0 0.01 0.09
HLF 160603C00068500 C 06/03/16 68.5 0.00 0.09
HLF 160603C00069000 C 06/03/16 69.0 0.00 0.25
HLF 160603C00070000 C 06/03/16 70.0 0.00 0.25
HLF 160603C00071000 C 06/03/16 71.0 0.00 0.25
HLF 160603C00072000 C 06/03/16 72.0 0.00 0.45
HLF 160603C00073000 C 06/03/16 73.0 0.00 0.25
HLF 160603C00075000 C 06/03/16 75.0 0.00 0.17
HLF 160603C00080000 C 06/03/16 80.0 0.00 0.10
HLF 160603C00085000 C 06/03/16 85.0 0.00 0.25
HLF 160603C00090000 C 06/03/16 90.0 0.00 0.57
HLF 160603P00030000 P 06/03/16 30.0 0.00 0.01
HLF 160603P00035000 P 06/03/16 35.0 0.00 0.01
HLF 160603P00036000 P 06/03/16 36.0 0.00 0.01
HLF 160603P00037000 P 06/03/16 37.0 0.00 0.01
HLF 160603P00038000 P 06/03/16 38.0 0.00 0.02
HLF 160603P00039000 P 06/03/16 39.0 0.00 0.03
HLF 160603P00040000 P 06/03/16 40.0 0.00 0.05
HLF 160603P00041000 P 06/03/16 41.0 0.00 0.19
HLF 160603P00042000 P 06/03/16 42.0 0.00 0.13
HLF 160603P00043000 P 06/03/16 43.0 0.00 0.14
HLF 160603P00044000 P 06/03/16 44.0 0.02 0.13
HLF 160603P00045000 P 06/03/16 45.0 0.04 0.07
HLF 160603P00046000 P 06/03/16 46.0 0.04 0.13
HLF 160603P00047000 P 06/03/16 47.0 0.03 0.20
HLF 160603P00048000 P 06/03/16 48.0 0.04 0.20
HLF 160603P00049000 P 06/03/16 49.0 0.07 0.10
HLF 160603P00050000 P 06/03/16 50.0 0.06 0.10
HLF 160603P00050500 P 06/03/16 50.5 0.06 0.24
HLF 160603P00051000 P 06/03/16 51.0 0.06 0.31
HLF 160603P00051500 P 06/03/16 51.5 0.08 0.24
HLF 160603P00052000 P 06/03/16 52.0 0.14 0.16
HLF 160603P00052500 P 06/03/16 52.5 0.11 0.20
HLF 160603P00053000 P 06/03/16 53.0 0.15 0.21
HLF 160603P00053500 P 06/03/16 53.5 0.16 0.29
HLF 160603P00054000 P 06/03/16 54.0 0.21 0.24
HLF 160603P00054500 P 06/03/16 54.5 0.23 0.33
HLF 160603P00055000 P 06/03/16 55.0 0.29 0.38
HLF 160603P00055500 P 06/03/16 55.5 0.36 0.45
HLF 160603P00056000 P 06/03/16 56.0 0.41 0.53
HLF 160603P00056500 P 06/03/16 56.5 0.50 0.62
HLF 160603P00057000 P 06/03/16 57.0 0.69 0.72
HLF 160603P00057500 P 06/03/16 57.5 0.71 0.86
HLF 160603P00058000 P 06/03/16 58.0 0.89 0.98
HLF 160603P00058500 P 06/03/16 58.5 1.03 1.20
HLF 160603P00059000 P 06/03/16 59.0 1.27 1.37
HLF 160603P00059500 P 06/03/16 59.5 1.51 1.60
HLF 160603P00060000 P 06/03/16 60.0 1.76 1.87
HLF 160603P00060500 P 06/03/16 60.5 2.06 2.26
HLF 160603P00061000 P 06/03/16 61.0 2.40 2.63
HLF 160603P00061500 P 06/03/16 61.5 2.73 3.05
HLF 160603P00062000 P 06/03/16 62.0 3.00 3.40
HLF 160603P00062500 P 06/03/16 62.5 3.45 3.95
HLF 160603P00063000 P 06/03/16 63.0 3.85 4.25
HLF 160603P00063500 P 06/03/16 63.5 4.30 4.75
HLF 160603P00064000 P 06/03/16 64.0 4.75 5.20
HLF 160603P00064500 P 06/03/16 64.5 4.90 6.10
HLF 160603P00065000 P 06/03/16 65.0 3.90 6.70
HLF 160603P00065500 P 06/03/16 65.5 4.40 7.15
HLF 160603P00066000 P 06/03/16 66.0 4.95 7.70
HLF 160603P00066500 P 06/03/16 66.5 5.60 7.60
HLF 160603P00067000 P 06/03/16 67.0 6.30 8.10
HLF 160603P00067500 P 06/03/16 67.5 6.60 8.70
HLF 160603P00068000 P 06/03/16 68.0 6.80 9.30
HLF 160603P00068500 P 06/03/16 68.5 7.35 9.80
HLF 160603P00069000 P 06/03/16 69.0 8.00 10.30
HLF 160603P00070000 P 06/03/16 70.0 9.10 11.65
HLF 160603P00071000 P 06/03/16 71.0 10.00 12.30
HLF 160603P00072000 P 06/03/16 72.0 11.05 13.30
HLF 160603P00073000 P 06/03/16 73.0 12.00 14.30
HLF 160603P00075000 P 06/03/16 75.0 14.15 16.65
HLF 160603P00080000 P 06/03/16 80.0 19.15 21.65
HLF 160603P00085000 P 06/03/16 85.0 24.15 26.65
HLF 160603P00090000 P 06/03/16 90.0 29.05 31.35
HLF 160610C00030000 C 06/10/16 30.0 28.35 31.20
HLF 160610C00035000 C 06/10/16 35.0 23.35 26.25
HLF 160610C00040000 C 06/10/16 40.0 18.45 21.40
HLF 160610C00045000 C 06/10/16 45.0 13.40 16.50
HLF 160610C00050000 C 06/10/16 50.0 8.75 10.75
HLF 160610C00052000 C 06/10/16 52.0 7.40 7.95
HLF 160610C00052500 C 06/10/16 52.5 6.90 7.45
HLF 160610C00053000 C 06/10/16 53.0 6.45 7.00
HLF 160610C00053500 C 06/10/16 53.5 6.00 6.60
HLF 160610C00054000 C 06/10/16 54.0 5.60 6.15
HLF 160610C00054500 C 06/10/16 54.5 5.20 5.70
HLF 160610C00055000 C 06/10/16 55.0 4.75 5.30
HLF 160610C00055500 C 06/10/16 55.5 4.40 4.90
HLF 160610C00056000 C 06/10/16 56.0 4.00 4.50
HLF 160610C00056500 C 06/10/16 56.5 3.60 4.10
HLF 160610C00057000 C 06/10/16 57.0 3.25 3.75
HLF 160610C00057500 C 06/10/16 57.5 2.92 3.40
HLF 160610C00058000 C 06/10/16 58.0 2.61 3.05
HLF 160610C00058500 C 06/10/16 58.5 2.31 2.70
HLF 160610C00059000 C 06/10/16 59.0 2.02 2.39
HLF 160610C00059500 C 06/10/16 59.5 1.79 2.13
HLF 160610C00060000 C 06/10/16 60.0 1.61 1.80
HLF 160610C00060500 C 06/10/16 60.5 1.41 1.67
HLF 160610C00061000 C 06/10/16 61.0 1.21 1.45
HLF 160610C00061500 C 06/10/16 61.5 1.03 1.30
HLF 160610C00062000 C 06/10/16 62.0 0.89 1.14
HLF 160610C00062500 C 06/10/16 62.5 0.77 0.99
HLF 160610C00063000 C 06/10/16 63.0 0.66 0.87
HLF 160610C00063500 C 06/10/16 63.5 0.56 0.76
HLF 160610C00064000 C 06/10/16 64.0 0.48 0.66
HLF 160610C00064500 C 06/10/16 64.5 0.40 0.57
HLF 160610C00065000 C 06/10/16 65.0 0.33 0.50
HLF 160610C00065500 C 06/10/16 65.5 0.27 0.44
HLF 160610C00066000 C 06/10/16 66.0 0.22 0.38
HLF 160610C00066500 C 06/10/16 66.5 0.18 0.34
HLF 160610C00067000 C 06/10/16 67.0 0.17 0.29
HLF 160610C00067500 C 06/10/16 67.5 0.14 0.26
HLF 160610C00068000 C 06/10/16 68.0 0.11 0.25
HLF 160610C00068500 C 06/10/16 68.5 0.00 0.61
HLF 160610C00069000 C 06/10/16 69.0 0.07 0.25
HLF 160610C00070000 C 06/10/16 70.0 0.05 0.25
HLF 160610C00071000 C 06/10/16 71.0 0.00 0.33
HLF 160610C00072000 C 06/10/16 72.0 0.00 0.49
HLF 160610C00073000 C 06/10/16 73.0 0.00 0.43
HLF 160610C00075000 C 06/10/16 75.0 0.00 0.25
HLF 160610C00080000 C 06/10/16 80.0 0.00 0.50
HLF 160610C00085000 C 06/10/16 85.0 0.00 1.71
HLF 160610P00030000 P 06/10/16 30.0 0.02 0.03
HLF 160610P00035000 P 06/10/16 35.0 0.00 0.05
HLF 160610P00040000 P 06/10/16 40.0 0.00 0.45
HLF 160610P00045000 P 06/10/16 45.0 0.05 0.60
HLF 160610P00050000 P 06/10/16 50.0 0.08 0.77
HLF 160610P00052000 P 06/10/16 52.0 0.43 0.56
HLF 160610P00052500 P 06/10/16 52.5 0.48 0.61
HLF 160610P00053000 P 06/10/16 53.0 0.53 0.66
HLF 160610P00053500 P 06/10/16 53.5 0.59 0.71
HLF 160610P00054000 P 06/10/16 54.0 0.65 0.79
HLF 160610P00054500 P 06/10/16 54.5 0.73 0.87
HLF 160610P00055000 P 06/10/16 55.0 0.81 0.96
HLF 160610P00055500 P 06/10/16 55.5 0.89 1.07
HLF 160610P00056000 P 06/10/16 56.0 1.00 1.18
HLF 160610P00056500 P 06/10/16 56.5 1.12 1.37
HLF 160610P00057000 P 06/10/16 57.0 1.25 1.46
HLF 160610P00057500 P 06/10/16 57.5 1.40 1.51
HLF 160610P00058000 P 06/10/16 58.0 1.55 1.79
HLF 160610P00058500 P 06/10/16 58.5 1.73 1.90
HLF 160610P00059000 P 06/10/16 59.0 1.94 2.05
HLF 160610P00059500 P 06/10/16 59.5 2.16 2.46
HLF 160610P00060000 P 06/10/16 60.0 2.42 2.75
HLF 160610P00060500 P 06/10/16 60.5 2.70 3.05
HLF 160610P00061000 P 06/10/16 61.0 3.00 3.30
HLF 160610P00061500 P 06/10/16 61.5 3.30 3.65
HLF 160610P00062000 P 06/10/16 62.0 3.65 4.00
HLF 160610P00062500 P 06/10/16 62.5 4.00 4.40
HLF 160610P00063000 P 06/10/16 63.0 4.40 4.85
HLF 160610P00063500 P 06/10/16 63.5 4.80 5.25
HLF 160610P00064000 P 06/10/16 64.0 5.20 5.65
HLF 160610P00064500 P 06/10/16 64.5 5.60 6.10
HLF 160610P00065000 P 06/10/16 65.0 6.00 6.50
HLF 160610P00065500 P 06/10/16 65.5 6.45 6.85
HLF 160610P00066000 P 06/10/16 66.0 6.90 7.40
HLF 160610P00066500 P 06/10/16 66.5 7.35 7.80
HLF 160610P00067000 P 06/10/16 67.0 7.60 8.70
HLF 160610P00067500 P 06/10/16 67.5 6.60 9.55
HLF 160610P00068000 P 06/10/16 68.0 6.95 9.75
HLF 160610P00068500 P 06/10/16 68.5 7.55 10.40
HLF 160610P00069000 P 06/10/16 69.0 8.05 10.90
HLF 160610P00070000 P 06/10/16 70.0 9.20 11.95
HLF 160610P00071000 P 06/10/16 71.0 10.10 13.00
HLF 160610P00072000 P 06/10/16 72.0 11.10 14.20
HLF 160610P00073000 P 06/10/16 73.0 12.10 15.20
HLF 160610P00075000 P 06/10/16 75.0 14.10 17.15
HLF 160610P00080000 P 06/10/16 80.0 19.10 22.15
HLF 160610P00085000 P 06/10/16 85.0 24.15 27.10
HLF 160617C00027500 C 06/17/16 27.5 30.80 32.65
HLF 160617C00030000 C 06/17/16 30.0 28.30 30.20
HLF 160617C00032500 C 06/17/16 32.5 25.85 27.65
HLF 160617C00035000 C 06/17/16 35.0 23.35 25.30
HLF 160617C00037500 C 06/17/16 37.5 20.95 22.85
HLF 160617C00040000 C 06/17/16 40.0 18.30 20.15
HLF 160617C00041000 C 06/17/16 41.0 16.85 19.25
HLF 160617C00042000 C 06/17/16 42.0 15.90 18.25
HLF 160617C00042500 C 06/17/16 42.5 15.40 17.80
HLF 160617C00043000 C 06/17/16 43.0 15.40 17.30
HLF 160617C00044000 C 06/17/16 44.0 14.55 16.30
HLF 160617C00045000 C 06/17/16 45.0 13.60 15.30
HLF 160617C00046000 C 06/17/16 46.0 12.60 14.35
HLF 160617C00047000 C 06/17/16 47.0 11.50 13.40
HLF 160617C00047500 C 06/17/16 47.5 11.20 12.90
HLF 160617C00048000 C 06/17/16 48.0 11.35 12.40
HLF 160617C00049000 C 06/17/16 49.0 10.40 10.90
HLF 160617C00050000 C 06/17/16 50.0 9.55 10.00
HLF 160617C00050500 C 06/17/16 50.5 9.05 9.50
HLF 160617C00051000 C 06/17/16 51.0 8.60 9.05
HLF 160617C00051500 C 06/17/16 51.5 8.20 8.60
HLF 160617C00052000 C 06/17/16 52.0 7.75 8.15
HLF 160617C00052500 C 06/17/16 52.5 7.35 7.75
HLF 160617C00053000 C 06/17/16 53.0 6.90 7.30
HLF 160617C00053500 C 06/17/16 53.5 6.45 6.90
HLF 160617C00054000 C 06/17/16 54.0 6.05 6.50
HLF 160617C00054500 C 06/17/16 54.5 5.65 6.05
HLF 160617C00055000 C 06/17/16 55.0 5.30 5.65
HLF 160617C00055500 C 06/17/16 55.5 4.85 5.30
HLF 160617C00056000 C 06/17/16 56.0 4.55 4.90
HLF 160617C00056500 C 06/17/16 56.5 4.15 4.55
HLF 160617C00057000 C 06/17/16 57.0 3.80 4.20
HLF 160617C00057500 C 06/17/16 57.5 3.65 3.75
HLF 160617C00058000 C 06/17/16 58.0 3.20 3.40
HLF 160617C00058500 C 06/17/16 58.5 2.90 3.15
HLF 160617C00059000 C 06/17/16 59.0 2.61 2.82
HLF 160617C00059500 C 06/17/16 59.5 2.40 2.56
HLF 160617C00060000 C 06/17/16 60.0 2.17 2.32
HLF 160617C00060500 C 06/17/16 60.5 1.95 2.09
HLF 160617C00061000 C 06/17/16 61.0 1.68 1.88
HLF 160617C00061500 C 06/17/16 61.5 1.55 1.67
HLF 160617C00062000 C 06/17/16 62.0 1.36 1.49
HLF 160617C00062500 C 06/17/16 62.5 1.21 1.33
HLF 160617C00063000 C 06/17/16 63.0 1.05 1.22
HLF 160617C00063500 C 06/17/16 63.5 0.93 1.07
HLF 160617C00064000 C 06/17/16 64.0 0.83 0.94
HLF 160617C00064500 C 06/17/16 64.5 0.75 0.82
HLF 160617C00065000 C 06/17/16 65.0 0.67 0.74
HLF 160617C00065500 C 06/17/16 65.5 0.55 0.67
HLF 160617C00066000 C 06/17/16 66.0 0.52 0.57
HLF 160617C00066500 C 06/17/16 66.5 0.45 0.51
HLF 160617C00067000 C 06/17/16 67.0 0.39 0.46
HLF 160617C00067500 C 06/17/16 67.5 0.35 0.42
HLF 160617C00068000 C 06/17/16 68.0 0.29 0.37
HLF 160617C00068500 C 06/17/16 68.5 0.27 0.36
HLF 160617C00069000 C 06/17/16 69.0 0.22 0.30
HLF 160617C00069500 C 06/17/16 69.5 0.20 0.30
HLF 160617C00070000 C 06/17/16 70.0 0.15 0.25
HLF 160617C00071000 C 06/17/16 71.0 0.12 0.22
HLF 160617C00072000 C 06/17/16 72.0 0.09 0.19
HLF 160617C00072500 C 06/17/16 72.5 0.09 0.17
HLF 160617C00073000 C 06/17/16 73.0 0.06 0.16
HLF 160617C00075000 C 06/17/16 75.0 0.04 0.14
HLF 160617C00080000 C 06/17/16 80.0 0.00 0.11
HLF 160617C00085000 C 06/17/16 85.0 0.00 0.29
HLF 160617C00090000 C 06/17/16 90.0 0.02 0.05
HLF 160617P00027500 P 06/17/16 27.5 0.00 0.09
HLF 160617P00030000 P 06/17/16 30.0 0.01 0.18
HLF 160617P00032500 P 06/17/16 32.5 0.05 0.18
HLF 160617P00035000 P 06/17/16 35.0 0.12 0.20
HLF 160617P00037500 P 06/17/16 37.5 0.13 0.19
HLF 160617P00040000 P 06/17/16 40.0 0.14 0.24
HLF 160617P00041000 P 06/17/16 41.0 0.17 0.25
HLF 160617P00042000 P 06/17/16 42.0 0.19 0.27
HLF 160617P00042500 P 06/17/16 42.5 0.20 0.26
HLF 160617P00043000 P 06/17/16 43.0 0.21 0.28
HLF 160617P00044000 P 06/17/16 44.0 0.24 0.29
HLF 160617P00045000 P 06/17/16 45.0 0.25 0.32
HLF 160617P00046000 P 06/17/16 46.0 0.30 0.38
HLF 160617P00047000 P 06/17/16 47.0 0.33 0.42
HLF 160617P00047500 P 06/17/16 47.5 0.37 0.41
HLF 160617P00048000 P 06/17/16 48.0 0.36 0.44
HLF 160617P00049000 P 06/17/16 49.0 0.44 0.54
HLF 160617P00050000 P 06/17/16 50.0 0.54 0.62
HLF 160617P00050500 P 06/17/16 50.5 0.57 0.66
HLF 160617P00051000 P 06/17/16 51.0 0.62 0.69
HLF 160617P00051500 P 06/17/16 51.5 0.68 0.77
HLF 160617P00052000 P 06/17/16 52.0 0.74 0.82
HLF 160617P00052500 P 06/17/16 52.5 0.83 0.89
HLF 160617P00053000 P 06/17/16 53.0 0.88 0.96
HLF 160617P00053500 P 06/17/16 53.5 0.94 1.06
HLF 160617P00054000 P 06/17/16 54.0 1.03 1.16
HLF 160617P00054500 P 06/17/16 54.5 1.09 1.25
HLF 160617P00055000 P 06/17/16 55.0 1.26 1.35
HLF 160617P00055500 P 06/17/16 55.5 1.32 1.54
HLF 160617P00056000 P 06/17/16 56.0 1.48 1.59
HLF 160617P00056500 P 06/17/16 56.5 1.57 1.80
HLF 160617P00057000 P 06/17/16 57.0 1.76 1.90
HLF 160617P00057500 P 06/17/16 57.5 1.92 2.06
HLF 160617P00058000 P 06/17/16 58.0 2.08 2.28
HLF 160617P00058500 P 06/17/16 58.5 2.31 2.49
HLF 160617P00059000 P 06/17/16 59.0 2.49 2.70
HLF 160617P00059500 P 06/17/16 59.5 2.79 2.92
HLF 160617P00060000 P 06/17/16 60.0 3.00 3.20
HLF 160617P00060500 P 06/17/16 60.5 3.30 3.50
HLF 160617P00061000 P 06/17/16 61.0 3.55 3.80
HLF 160617P00061500 P 06/17/16 61.5 3.85 4.05
HLF 160617P00062000 P 06/17/16 62.0 4.20 4.40
HLF 160617P00062500 P 06/17/16 62.5 4.50 4.80
HLF 160617P00063000 P 06/17/16 63.0 4.85 5.20
HLF 160617P00063500 P 06/17/16 63.5 5.20 5.55
HLF 160617P00064000 P 06/17/16 64.0 5.60 5.95
HLF 160617P00064500 P 06/17/16 64.5 6.00 6.35
HLF 160617P00065000 P 06/17/16 65.0 6.40 6.75
HLF 160617P00065500 P 06/17/16 65.5 6.80 7.15
HLF 160617P00066000 P 06/17/16 66.0 7.20 7.60
HLF 160617P00066500 P 06/17/16 66.5 7.65 8.00
HLF 160617P00067000 P 06/17/16 67.0 8.05 8.50
HLF 160617P00067500 P 06/17/16 67.5 8.55 8.90
HLF 160617P00068000 P 06/17/16 68.0 8.95 9.35
HLF 160617P00068500 P 06/17/16 68.5 9.40 9.85
HLF 160617P00069000 P 06/17/16 69.0 9.80 10.35
HLF 160617P00069500 P 06/17/16 69.5 8.55 11.10
HLF 160617P00070000 P 06/17/16 70.0 9.10 12.30
HLF 160617P00071000 P 06/17/16 71.0 10.00 12.55
HLF 160617P00072000 P 06/17/16 72.0 10.95 13.55
HLF 160617P00072500 P 06/17/16 72.5 11.45 14.05
HLF 160617P00073000 P 06/17/16 73.0 12.25 15.05
HLF 160617P00075000 P 06/17/16 75.0 14.00 17.00
HLF 160617P00080000 P 06/17/16 80.0 19.25 21.75
HLF 160617P00085000 P 06/17/16 85.0 23.95 26.50
HLF 160617P00090000 P 06/17/16 90.0 28.75 31.60
HLF 160624C00030000 C 06/24/16 30.0 28.35 31.05
HLF 160624C00035000 C 06/24/16 35.0 23.35 26.10
HLF 160624C00040000 C 06/24/16 40.0 18.45 21.10
HLF 160624C00045000 C 06/24/16 45.0 13.50 16.05
HLF 160624C00048000 C 06/24/16 48.0 11.50 12.05
HLF 160624C00049000 C 06/24/16 49.0 10.60 11.15
HLF 160624C00050000 C 06/24/16 50.0 9.75 10.25
HLF 160624C00050500 C 06/24/16 50.5 9.30 9.80
HLF 160624C00051000 C 06/24/16 51.0 8.85 9.35
HLF 160624C00051500 C 06/24/16 51.5 8.45 8.95
HLF 160624C00052000 C 06/24/16 52.0 8.00 8.50
HLF 160624C00052500 C 06/24/16 52.5 7.55 8.10
HLF 160624C00053000 C 06/24/16 53.0 7.15 7.70
HLF 160624C00053500 C 06/24/16 53.5 6.80 7.25
HLF 160624C00054000 C 06/24/16 54.0 6.35 6.85
HLF 160624C00054500 C 06/24/16 54.5 6.00 6.50
HLF 160624C00055000 C 06/24/16 55.0 5.60 6.10
HLF 160624C00055500 C 06/24/16 55.5 5.25 5.75
HLF 160624C00056000 C 06/24/16 56.0 4.90 5.35
HLF 160624C00056500 C 06/24/16 56.5 4.55 5.00
HLF 160624C00057000 C 06/24/16 57.0 4.30 4.65
HLF 160624C00057500 C 06/24/16 57.5 3.90 4.35
HLF 160624C00058000 C 06/24/16 58.0 3.55 4.00
HLF 160624C00058500 C 06/24/16 58.5 3.40 3.70
HLF 160624C00059000 C 06/24/16 59.0 3.10 3.40
HLF 160624C00059500 C 06/24/16 59.5 2.78 3.20
HLF 160624C00060000 C 06/24/16 60.0 2.61 2.90
HLF 160624C00060500 C 06/24/16 60.5 2.32 2.69
HLF 160624C00061000 C 06/24/16 61.0 2.13 2.45
HLF 160624C00061500 C 06/24/16 61.5 1.96 2.25
HLF 160624C00062000 C 06/24/16 62.0 1.89 2.08
HLF 160624C00062500 C 06/24/16 62.5 1.62 1.91
HLF 160624C00063000 C 06/24/16 63.0 1.47 1.75
HLF 160624C00063500 C 06/24/16 63.5 1.33 1.61
HLF 160624C00064000 C 06/24/16 64.0 1.21 1.47
HLF 160624C00064500 C 06/24/16 64.5 1.10 1.35
HLF 160624C00065000 C 06/24/16 65.0 0.99 1.24
HLF 160624C00065500 C 06/24/16 65.5 0.90 1.13
HLF 160624C00066000 C 06/24/16 66.0 0.83 1.03
HLF 160624C00066500 C 06/24/16 66.5 0.72 0.94
HLF 160624C00067000 C 06/24/16 67.0 0.64 0.86
HLF 160624C00067500 C 06/24/16 67.5 0.57 0.77
HLF 160624C00068000 C 06/24/16 68.0 0.54 0.71
HLF 160624C00068500 C 06/24/16 68.5 0.48 0.65
HLF 160624C00069000 C 06/24/16 69.0 0.43 0.59
HLF 160624C00070000 C 06/24/16 70.0 0.33 0.49
HLF 160624C00071000 C 06/24/16 71.0 0.27 0.42
HLF 160624C00072000 C 06/24/16 72.0 0.21 0.35
HLF 160624C00073000 C 06/24/16 73.0 0.16 0.30
HLF 160624C00075000 C 06/24/16 75.0 0.09 0.25
HLF 160624C00080000 C 06/24/16 80.0 0.00 0.25
HLF 160624C00085000 C 06/24/16 85.0 0.00 0.46
HLF 160624P00030000 P 06/24/16 30.0 0.03 0.24
HLF 160624P00035000 P 06/24/16 35.0 0.16 0.25
HLF 160624P00040000 P 06/24/16 40.0 0.20 0.33
HLF 160624P00045000 P 06/24/16 45.0 0.35 0.52
HLF 160624P00048000 P 06/24/16 48.0 0.55 0.75
HLF 160624P00049000 P 06/24/16 49.0 0.65 0.84
HLF 160624P00050000 P 06/24/16 50.0 0.74 0.96
HLF 160624P00050500 P 06/24/16 50.5 0.80 0.98
HLF 160624P00051000 P 06/24/16 51.0 0.87 1.05
HLF 160624P00051500 P 06/24/16 51.5 0.94 1.11
HLF 160624P00052000 P 06/24/16 52.0 1.02 1.21
HLF 160624P00052500 P 06/24/16 52.5 1.09 1.29
HLF 160624P00053000 P 06/24/16 53.0 1.18 1.38
HLF 160624P00053500 P 06/24/16 53.5 1.28 1.49
HLF 160624P00054000 P 06/24/16 54.0 1.38 1.63
HLF 160624P00054500 P 06/24/16 54.5 1.50 1.73
HLF 160624P00055000 P 06/24/16 55.0 1.61 1.86
HLF 160624P00055500 P 06/24/16 55.5 1.74 1.99
HLF 160624P00056000 P 06/24/16 56.0 1.88 2.10
HLF 160624P00056500 P 06/24/16 56.5 2.02 2.27
HLF 160624P00057000 P 06/24/16 57.0 2.18 2.45
HLF 160624P00057500 P 06/24/16 57.5 2.36 2.62
HLF 160624P00058000 P 06/24/16 58.0 2.54 2.83
HLF 160624P00058500 P 06/24/16 58.5 2.74 3.10
HLF 160624P00059000 P 06/24/16 59.0 2.97 3.25
HLF 160624P00059500 P 06/24/16 59.5 3.20 3.50
HLF 160624P00060000 P 06/24/16 60.0 3.45 3.75
HLF 160624P00060500 P 06/24/16 60.5 3.70 4.05
HLF 160624P00061000 P 06/24/16 61.0 4.00 4.30
HLF 160624P00061500 P 06/24/16 61.5 4.30 4.60
HLF 160624P00062000 P 06/24/16 62.0 4.60 4.90
HLF 160624P00062500 P 06/24/16 62.5 4.95 5.35
HLF 160624P00063000 P 06/24/16 63.0 5.30 5.60
HLF 160624P00063500 P 06/24/16 63.5 5.65 6.00
HLF 160624P00064000 P 06/24/16 64.0 6.00 6.35
HLF 160624P00064500 P 06/24/16 64.5 6.40 6.75
HLF 160624P00065000 P 06/24/16 65.0 6.75 7.15
HLF 160624P00065500 P 06/24/16 65.5 7.15 7.50
HLF 160624P00066000 P 06/24/16 66.0 7.55 7.95
HLF 160624P00066500 P 06/24/16 66.5 7.95 8.45
HLF 160624P00067000 P 06/24/16 67.0 8.40 8.75
HLF 160624P00067500 P 06/24/16 67.5 8.80 9.20
HLF 160624P00068000 P 06/24/16 68.0 9.25 9.65
HLF 160624P00068500 P 06/24/16 68.5 9.65 10.10
HLF 160624P00069000 P 06/24/16 69.0 10.10 10.60
HLF 160624P00070000 P 06/24/16 70.0 11.00 11.45
HLF 160624P00071000 P 06/24/16 71.0 11.80 12.40
HLF 160624P00072000 P 06/24/16 72.0 11.50 14.25
HLF 160624P00073000 P 06/24/16 73.0 12.20 15.20
HLF 160624P00075000 P 06/24/16 75.0 14.10 17.00
HLF 160624P00080000 P 06/24/16 80.0 19.05 22.00
HLF 160624P00085000 P 06/24/16 85.0 24.05 27.00
HLF 160701C00030000 C 07/01/16 30.0 28.35 31.35
HLF 160701C00035000 C 07/01/16 35.0 23.45 26.40
HLF 160701C00040000 C 07/01/16 40.0 18.50 21.55
HLF 160701C00045000 C 07/01/16 45.0 13.85 16.80
HLF 160701C00050000 C 07/01/16 50.0 8.80 12.20
HLF 160701C00052000 C 07/01/16 52.0 8.10 9.65
HLF 160701C00053000 C 07/01/16 53.0 7.25 8.80
HLF 160701C00054000 C 07/01/16 54.0 6.55 7.10
HLF 160701C00054500 C 07/01/16 54.5 6.25 6.70
HLF 160701C00055000 C 07/01/16 55.0 5.85 6.35
HLF 160701C00055500 C 07/01/16 55.5 5.50 6.00
HLF 160701C00056000 C 07/01/16 56.0 5.20 5.65
HLF 160701C00056500 C 07/01/16 56.5 4.85 5.30
HLF 160701C00057000 C 07/01/16 57.0 4.50 4.95
HLF 160701C00057500 C 07/01/16 57.5 4.20 4.65
HLF 160701C00058000 C 07/01/16 58.0 3.90 4.35
HLF 160701C00058500 C 07/01/16 58.5 3.65 4.05
HLF 160701C00059000 C 07/01/16 59.0 3.35 3.75
HLF 160701C00059500 C 07/01/16 59.5 3.10 3.50
HLF 160701C00060000 C 07/01/16 60.0 2.88 3.25
HLF 160701C00060500 C 07/01/16 60.5 2.66 3.00
HLF 160701C00061000 C 07/01/16 61.0 2.45 2.79
HLF 160701C00061500 C 07/01/16 61.5 2.26 2.59
HLF 160701C00062000 C 07/01/16 62.0 2.09 2.40
HLF 160701C00062500 C 07/01/16 62.5 1.92 2.22
HLF 160701C00063000 C 07/01/16 63.0 1.76 2.06
HLF 160701C00063500 C 07/01/16 63.5 1.62 1.91
HLF 160701C00064000 C 07/01/16 64.0 1.48 1.77
HLF 160701C00064500 C 07/01/16 64.5 1.36 1.63
HLF 160701C00065000 C 07/01/16 65.0 1.24 1.51
HLF 160701C00065500 C 07/01/16 65.5 1.13 1.40
HLF 160701C00066000 C 07/01/16 66.0 1.03 1.29
HLF 160701C00066500 C 07/01/16 66.5 0.93 1.19
HLF 160701C00067000 C 07/01/16 67.0 0.85 1.09
HLF 160701C00067500 C 07/01/16 67.5 0.76 1.01
HLF 160701C00068000 C 07/01/16 68.0 0.70 0.93
HLF 160701C00068500 C 07/01/16 68.5 0.63 0.85
HLF 160701C00069000 C 07/01/16 69.0 0.55 0.78
HLF 160701C00069500 C 07/01/16 69.5 0.51 0.72
HLF 160701C00070000 C 07/01/16 70.0 0.45 0.65
HLF 160701C00071000 C 07/01/16 71.0 0.22 0.80
HLF 160701C00072000 C 07/01/16 72.0 0.14 0.73
HLF 160701C00075000 C 07/01/16 75.0 0.03 0.47
HLF 160701C00080000 C 07/01/16 80.0 0.00 0.40
HLF 160701C00085000 C 07/01/16 85.0 0.00 0.33
HLF 160701P00030000 P 07/01/16 30.0 0.00 0.25
HLF 160701P00035000 P 07/01/16 35.0 0.05 0.44
HLF 160701P00040000 P 07/01/16 40.0 0.14 0.44
HLF 160701P00045000 P 07/01/16 45.0 0.38 0.67
HLF 160701P00050000 P 07/01/16 50.0 0.88 1.10
HLF 160701P00052000 P 07/01/16 52.0 0.97 1.65
HLF 160701P00053000 P 07/01/16 53.0 1.01 1.89
HLF 160701P00054000 P 07/01/16 54.0 1.63 1.85
HLF 160701P00054500 P 07/01/16 54.5 1.75 1.96
HLF 160701P00055000 P 07/01/16 55.0 1.88 2.09
HLF 160701P00055500 P 07/01/16 55.5 2.01 2.24
HLF 160701P00056000 P 07/01/16 56.0 2.16 2.37
HLF 160701P00056500 P 07/01/16 56.5 2.32 2.55
HLF 160701P00057000 P 07/01/16 57.0 2.49 2.71
HLF 160701P00057500 P 07/01/16 57.5 2.67 2.90
HLF 160701P00058000 P 07/01/16 58.0 2.85 3.15
HLF 160701P00058500 P 07/01/16 58.5 3.05 3.35
HLF 160701P00059000 P 07/01/16 59.0 3.25 3.60
HLF 160701P00059500 P 07/01/16 59.5 3.50 3.85
HLF 160701P00060000 P 07/01/16 60.0 3.75 4.10
HLF 160701P00060500 P 07/01/16 60.5 4.05 4.35
HLF 160701P00061000 P 07/01/16 61.0 4.30 4.65
HLF 160701P00061500 P 07/01/16 61.5 4.60 4.95
HLF 160701P00062000 P 07/01/16 62.0 4.90 5.25
HLF 160701P00062500 P 07/01/16 62.5 5.25 5.60
HLF 160701P00063000 P 07/01/16 63.0 5.60 5.90
HLF 160701P00063500 P 07/01/16 63.5 5.95 6.25
HLF 160701P00064000 P 07/01/16 64.0 6.30 6.65
HLF 160701P00064500 P 07/01/16 64.5 6.65 7.00
HLF 160701P00065000 P 07/01/16 65.0 7.00 7.40
HLF 160701P00065500 P 07/01/16 65.5 7.40 7.75
HLF 160701P00066000 P 07/01/16 66.0 7.80 8.15
HLF 160701P00066500 P 07/01/16 66.5 8.20 8.65
HLF 160701P00067000 P 07/01/16 67.0 8.60 9.00
HLF 160701P00067500 P 07/01/16 67.5 9.00 9.55
HLF 160701P00068000 P 07/01/16 68.0 9.40 9.85
HLF 160701P00068500 P 07/01/16 68.5 9.85 10.40
HLF 160701P00069000 P 07/01/16 69.0 10.30 10.75
HLF 160701P00069500 P 07/01/16 69.5 10.70 11.20
HLF 160701P00070000 P 07/01/16 70.0 11.15 11.65
HLF 160701P00071000 P 07/01/16 71.0 11.30 12.60
HLF 160701P00072000 P 07/01/16 72.0 11.30 14.40
HLF 160701P00075000 P 07/01/16 75.0 14.20 17.20
HLF 160701P00080000 P 07/01/16 80.0 19.10 22.00
HLF 160701P00085000 P 07/01/16 85.0 24.05 26.95
HLF 160708C00053000 C 07/08/16 53.0 7.45 8.75
HLF 160708C00054000 C 07/08/16 54.0 6.50 7.75
HLF 160708C00054500 C 07/08/16 54.5 6.25 7.45
HLF 160708C00055000 C 07/08/16 55.0 5.50 7.10
HLF 160708C00055500 C 07/08/16 55.5 5.25 7.10
HLF 160708C00056000 C 07/08/16 56.0 4.70 6.55
HLF 160708C00056500 C 07/08/16 56.5 4.75 6.00
HLF 160708C00057000 C 07/08/16 57.0 4.40 5.55
HLF 160708C00057500 C 07/08/16 57.5 4.35 5.05
HLF 160708C00058000 C 07/08/16 58.0 3.75 6.30
HLF 160708C00058500 C 07/08/16 58.5 3.75 5.10
HLF 160708C00059000 C 07/08/16 59.0 3.45 5.00
HLF 160708C00059500 C 07/08/16 59.5 3.30 4.15
HLF 160708C00060000 C 07/08/16 60.0 3.00 3.65
HLF 160708C00060500 C 07/08/16 60.5 2.79 4.05
HLF 160708C00061000 C 07/08/16 61.0 2.65 3.90
HLF 160708C00061500 C 07/08/16 61.5 2.29 3.65
HLF 160708C00062000 C 07/08/16 62.0 2.22 3.45
HLF 160708C00062500 C 07/08/16 62.5 2.06 2.74
HLF 160708C00063000 C 07/08/16 63.0 1.81 3.35
HLF 160708C00063500 C 07/08/16 63.5 1.72 3.10
HLF 160708C00064000 C 07/08/16 64.0 1.52 2.74
HLF 160708C00064500 C 07/08/16 64.5 1.43 2.27
HLF 160708C00065000 C 07/08/16 65.0 1.24 1.86
HLF 160708C00065500 C 07/08/16 65.5 1.12 2.23
HLF 160708C00066000 C 07/08/16 66.0 0.86 2.09
HLF 160708C00066500 C 07/08/16 66.5 0.77 2.05
HLF 160708C00067000 C 07/08/16 67.0 0.67 1.91
HLF 160708C00067500 C 07/08/16 67.5 0.59 1.42
HLF 160708C00068000 C 07/08/16 68.0 0.62 1.61
HLF 160708C00068500 C 07/08/16 68.5 0.54 1.45
HLF 160708C00069000 C 07/08/16 69.0 0.46 1.37
HLF 160708C00070000 C 07/08/16 70.0 0.34 0.90
HLF 160708C00071000 C 07/08/16 71.0 0.37 1.09
HLF 160708P00053000 P 07/08/16 53.0 1.27 1.97
HLF 160708P00054000 P 07/08/16 54.0 1.40 2.32
HLF 160708P00054500 P 07/08/16 54.5 1.52 2.46
HLF 160708P00055000 P 07/08/16 55.0 1.63 2.56
HLF 160708P00055500 P 07/08/16 55.5 1.67 2.72
HLF 160708P00056000 P 07/08/16 56.0 1.75 2.96
HLF 160708P00056500 P 07/08/16 56.5 1.82 4.05
HLF 160708P00057000 P 07/08/16 57.0 2.05 4.05
HLF 160708P00057500 P 07/08/16 57.5 2.26 3.35
HLF 160708P00058000 P 07/08/16 58.0 2.54 3.70
HLF 160708P00058500 P 07/08/16 58.5 2.82 3.90
HLF 160708P00059000 P 07/08/16 59.0 2.98 4.30
HLF 160708P00059500 P 07/08/16 59.5 3.25 4.40
HLF 160708P00060000 P 07/08/16 60.0 3.70 4.75
HLF 160708P00060500 P 07/08/16 60.5 3.75 5.05
HLF 160708P00061000 P 07/08/16 61.0 4.00 5.35
HLF 160708P00061500 P 07/08/16 61.5 4.10 5.60
HLF 160708P00062000 P 07/08/16 62.0 4.45 6.05
HLF 160708P00062500 P 07/08/16 62.5 5.00 6.30
HLF 160708P00063000 P 07/08/16 63.0 5.40 6.60
HLF 160708P00063500 P 07/08/16 63.5 5.70 6.95
HLF 160708P00064000 P 07/08/16 64.0 6.05 7.30
HLF 160708P00064500 P 07/08/16 64.5 6.35 7.65
HLF 160708P00065000 P 07/08/16 65.0 5.95 8.50
HLF 160708P00065500 P 07/08/16 65.5 6.45 9.05
HLF 160708P00066000 P 07/08/16 66.0 6.95 9.25
HLF 160708P00066500 P 07/08/16 66.5 7.50 9.80
HLF 160708P00067000 P 07/08/16 67.0 8.00 9.90
HLF 160708P00067500 P 07/08/16 67.5 8.50 9.75
HLF 160708P00068000 P 07/08/16 68.0 8.95 10.30
HLF 160708P00068500 P 07/08/16 68.5 9.35 11.25
HLF 160708P00069000 P 07/08/16 69.0 9.75 11.60
HLF 160708P00070000 P 07/08/16 70.0 10.65 11.80
HLF 160708P00071000 P 07/08/16 71.0 11.45 12.80
HLF 160715C00030000 C 07/15/16 30.0 28.25 30.80
HLF 160715C00032500 C 07/15/16 32.5 25.75 28.90
HLF 160715C00035000 C 07/15/16 35.0 23.30 26.50
HLF 160715C00037500 C 07/15/16 37.5 20.90 24.05
HLF 160715C00040000 C 07/15/16 40.0 18.60 21.40
HLF 160715C00042500 C 07/15/16 42.5 16.30 19.25
HLF 160715C00045000 C 07/15/16 45.0 13.80 16.95
HLF 160715C00047500 C 07/15/16 47.5 12.10 14.15
HLF 160715C00050000 C 07/15/16 50.0 9.10 12.00
HLF 160715C00052500 C 07/15/16 52.5 7.95 9.10
HLF 160715C00055000 C 07/15/16 55.0 6.45 6.80
HLF 160715C00057500 C 07/15/16 57.5 4.90 5.00
HLF 160715C00060000 C 07/15/16 60.0 3.55 3.70
HLF 160715C00062500 C 07/15/16 62.5 2.51 2.64
HLF 160715C00065000 C 07/15/16 65.0 1.74 1.85
HLF 160715C00067500 C 07/15/16 67.5 1.20 1.30
HLF 160715C00070000 C 07/15/16 70.0 0.83 0.91
HLF 160715C00075000 C 07/15/16 75.0 0.38 0.42
HLF 160715C00080000 C 07/15/16 80.0 0.16 0.24
HLF 160715C00085000 C 07/15/16 85.0 0.05 0.14
HLF 160715C00090000 C 07/15/16 90.0 0.00 0.36
HLF 160715P00030000 P 07/15/16 30.0 0.11 0.22
HLF 160715P00032500 P 07/15/16 32.5 0.13 0.28
HLF 160715P00035000 P 07/15/16 35.0 0.22 0.33
HLF 160715P00037500 P 07/15/16 37.5 0.25 0.43
HLF 160715P00040000 P 07/15/16 40.0 0.37 0.44
HLF 160715P00042500 P 07/15/16 42.5 0.49 0.59
HLF 160715P00045000 P 07/15/16 45.0 0.66 0.73
HLF 160715P00047500 P 07/15/16 47.5 0.95 0.98
HLF 160715P00050000 P 07/15/16 50.0 1.25 1.31
HLF 160715P00052500 P 07/15/16 52.5 1.68 1.89
HLF 160715P00055000 P 07/15/16 55.0 2.43 2.52
HLF 160715P00057500 P 07/15/16 57.5 3.30 3.40
HLF 160715P00060000 P 07/15/16 60.0 4.45 4.60
HLF 160715P00062500 P 07/15/16 62.5 5.85 6.10
HLF 160715P00065000 P 07/15/16 65.0 7.55 7.85
HLF 160715P00067500 P 07/15/16 67.5 9.45 9.80
HLF 160715P00070000 P 07/15/16 70.0 11.50 11.90
HLF 160715P00075000 P 07/15/16 75.0 14.20 16.80
HLF 160715P00080000 P 07/15/16 80.0 19.00 21.70
HLF 160715P00085000 P 07/15/16 85.0 24.05 26.55
HLF 160715P00090000 P 07/15/16 90.0 29.00 31.50
HLF 160819C00022500 C 08/19/16 22.5 36.10 38.85
HLF 160819C00025000 C 08/19/16 25.0 33.45 36.45
HLF 160819C00027500 C 08/19/16 27.5 30.60 33.50
HLF 160819C00030000 C 08/19/16 30.0 28.65 31.65
HLF 160819C00032500 C 08/19/16 32.5 25.85 29.30
HLF 160819C00035000 C 08/19/16 35.0 23.85 26.90
HLF 160819C00037500 C 08/19/16 37.5 21.60 24.65
HLF 160819C00040000 C 08/19/16 40.0 19.05 22.05
HLF 160819C00042500 C 08/19/16 42.5 17.20 20.00
HLF 160819C00045000 C 08/19/16 45.0 14.50 17.70
HLF 160819C00047500 C 08/19/16 47.5 13.15 15.70
HLF 160819C00050000 C 08/19/16 50.0 11.15 13.55
HLF 160819C00052500 C 08/19/16 52.5 9.40 11.70
HLF 160819C00055000 C 08/19/16 55.0 7.90 9.95
HLF 160819C00057500 C 08/19/16 57.5 6.30 8.10
HLF 160819C00060000 C 08/19/16 60.0 5.55 6.15
HLF 160819C00062500 C 08/19/16 62.5 4.30 5.45
HLF 160819C00065000 C 08/19/16 65.0 3.45 4.30
HLF 160819C00067500 C 08/19/16 67.5 2.72 3.20
HLF 160819C00070000 C 08/19/16 70.0 2.06 2.43
HLF 160819C00072500 C 08/19/16 72.5 1.56 2.24
HLF 160819C00075000 C 08/19/16 75.0 1.30 1.86
HLF 160819C00080000 C 08/19/16 80.0 0.52 0.99
HLF 160819C00085000 C 08/19/16 85.0 0.23 0.97
HLF 160819C00090000 C 08/19/16 90.0 0.18 0.35
HLF 160819C00095000 C 08/19/16 95.0 0.05 0.36
HLF 160819P00022500 P 08/19/16 22.5 0.02 0.48
HLF 160819P00025000 P 08/19/16 25.0 0.20 0.30
HLF 160819P00027500 P 08/19/16 27.5 0.19 0.36
HLF 160819P00030000 P 08/19/16 30.0 0.40 0.69
HLF 160819P00032500 P 08/19/16 32.5 0.31 0.89
HLF 160819P00035000 P 08/19/16 35.0 0.49 0.90
HLF 160819P00037500 P 08/19/16 37.5 0.83 1.22
HLF 160819P00040000 P 08/19/16 40.0 1.05 1.22
HLF 160819P00042500 P 08/19/16 42.5 1.33 1.77
HLF 160819P00045000 P 08/19/16 45.0 1.69 1.79
HLF 160819P00047500 P 08/19/16 47.5 2.14 2.30
HLF 160819P00050000 P 08/19/16 50.0 2.70 3.15
HLF 160819P00052500 P 08/19/16 52.5 3.10 3.70
HLF 160819P00055000 P 08/19/16 55.0 3.95 4.50
HLF 160819P00057500 P 08/19/16 57.5 5.05 5.60
HLF 160819P00060000 P 08/19/16 60.0 6.25 6.85
HLF 160819P00062500 P 08/19/16 62.5 6.90 8.35
HLF 160819P00065000 P 08/19/16 65.0 8.60 10.55
HLF 160819P00067500 P 08/19/16 67.5 10.40 11.65
HLF 160819P00070000 P 08/19/16 70.0 11.45 13.90
HLF 160819P00072500 P 08/19/16 72.5 13.20 15.75
HLF 160819P00075000 P 08/19/16 75.0 15.35 17.80
HLF 160819P00080000 P 08/19/16 80.0 19.65 22.25
HLF 160819P00085000 P 08/19/16 85.0 24.65 27.00
HLF 160819P00090000 P 08/19/16 90.0 29.35 31.85
HLF 160819P00095000 P 08/19/16 95.0 34.05 36.90
HLF 161118C00030000 C 11/18/16 30.0 28.55 31.95
HLF 161118C00032500 C 11/18/16 32.5 26.35 29.60
HLF 161118C00035000 C 11/18/16 35.0 24.05 27.45
HLF 161118C00037500 C 11/18/16 37.5 21.70 25.40
HLF 161118C00040000 C 11/18/16 40.0 19.70 22.90
HLF 161118C00042500 C 11/18/16 42.5 18.45 20.80
HLF 161118C00045000 C 11/18/16 45.0 16.55 19.45
HLF 161118C00047500 C 11/18/16 47.5 14.55 17.60
HLF 161118C00050000 C 11/18/16 50.0 13.15 15.80
HLF 161118C00052500 C 11/18/16 52.5 11.35 14.15
HLF 161118C00055000 C 11/18/16 55.0 10.45 11.40
HLF 161118C00057500 C 11/18/16 57.5 8.45 11.40
HLF 161118C00060000 C 11/18/16 60.0 7.30 8.60
HLF 161118C00062500 C 11/18/16 62.5 6.15 8.45
HLF 161118C00065000 C 11/18/16 65.0 4.95 7.35
HLF 161118C00067500 C 11/18/16 67.5 4.20 6.20
HLF 161118C00070000 C 11/18/16 70.0 3.30 5.60
HLF 161118C00072500 C 11/18/16 72.5 2.70 4.80
HLF 161118C00075000 C 11/18/16 75.0 2.72 4.05
HLF 161118C00080000 C 11/18/16 80.0 1.85 2.94
HLF 161118C00085000 C 11/18/16 85.0 1.13 1.49
HLF 161118C00090000 C 11/18/16 90.0 0.69 1.00
HLF 161118C00095000 C 11/18/16 95.0 0.30 1.08
HLF 161118P00030000 P 11/18/16 30.0 0.00 1.69
HLF 161118P00032500 P 11/18/16 32.5 0.66 2.03
HLF 161118P00035000 P 11/18/16 35.0 0.75 3.40
HLF 161118P00037500 P 11/18/16 37.5 0.93 2.80
HLF 161118P00040000 P 11/18/16 40.0 1.66 2.70
HLF 161118P00042500 P 11/18/16 42.5 2.35 3.20
HLF 161118P00045000 P 11/18/16 45.0 2.90 3.50
HLF 161118P00047500 P 11/18/16 47.5 3.55 4.60
HLF 161118P00050000 P 11/18/16 50.0 3.90 5.35
HLF 161118P00052500 P 11/18/16 52.5 5.10 6.05
HLF 161118P00055000 P 11/18/16 55.0 6.10 7.40
HLF 161118P00057500 P 11/18/16 57.5 7.10 8.40
HLF 161118P00060000 P 11/18/16 60.0 8.30 9.65
HLF 161118P00062500 P 11/18/16 62.5 9.30 11.15
HLF 161118P00065000 P 11/18/16 65.0 10.80 12.90
HLF 161118P00067500 P 11/18/16 67.5 12.55 15.15
HLF 161118P00070000 P 11/18/16 70.0 14.25 17.20
HLF 161118P00072500 P 11/18/16 72.5 16.00 18.95
HLF 161118P00075000 P 11/18/16 75.0 17.10 19.95
HLF 161118P00080000 P 11/18/16 80.0 21.30 23.85
HLF 161118P00085000 P 11/18/16 85.0 25.50 28.15
HLF 161118P00090000 P 11/18/16 90.0 30.10 32.65
HLF 161118P00095000 P 11/18/16 95.0 34.70 37.35
HLF 170120C00015000 C 01/20/17 15.0 43.25 46.30
HLF 170120C00017500 C 01/20/17 17.5 40.50 43.90
HLF 170120C00020000 C 01/20/17 20.0 38.15 41.60
HLF 170120C00022500 C 01/20/17 22.5 35.80 39.30
HLF 170120C00025000 C 01/20/17 25.0 33.65 37.00
HLF 170120C00027500 C 01/20/17 27.5 31.05 34.65
HLF 170120C00030000 C 01/20/17 30.0 28.75 32.50
HLF 170120C00032500 C 01/20/17 32.5 26.65 30.30
HLF 170120C00035000 C 01/20/17 35.0 24.60 27.60
HLF 170120C00037500 C 01/20/17 37.5 22.40 25.45
HLF 170120C00040000 C 01/20/17 40.0 21.40 23.40
HLF 170120C00042500 C 01/20/17 42.5 19.00 22.05
HLF 170120C00045000 C 01/20/17 45.0 17.40 20.15
HLF 170120C00047500 C 01/20/17 47.5 15.95 18.35
HLF 170120C00050000 C 01/20/17 50.0 13.80 16.70
HLF 170120C00052500 C 01/20/17 52.5 12.65 14.00
HLF 170120C00055000 C 01/20/17 55.0 10.40 12.80
HLF 170120C00057500 C 01/20/17 57.5 10.00 11.65
HLF 170120C00060000 C 01/20/17 60.0 8.90 9.50
HLF 170120C00062500 C 01/20/17 62.5 6.90 9.40
HLF 170120C00065000 C 01/20/17 65.0 5.85 8.30
HLF 170120C00067500 C 01/20/17 67.5 4.90 7.50
HLF 170120C00070000 C 01/20/17 70.0 4.65 5.60
HLF 170120C00072500 C 01/20/17 72.5 4.00 6.00
HLF 170120C00075000 C 01/20/17 75.0 2.84 5.00
HLF 170120C00080000 C 01/20/17 80.0 2.75 4.00
HLF 170120C00085000 C 01/20/17 85.0 1.56 3.90
HLF 170120C00090000 C 01/20/17 90.0 0.85 1.63
HLF 170120C00095000 C 01/20/17 95.0 0.75 1.51
HLF 170120P00015000 P 01/20/17 15.0 0.21 0.41
HLF 170120P00017500 P 01/20/17 17.5 0.28 0.78
HLF 170120P00020000 P 01/20/17 20.0 0.40 0.90
HLF 170120P00022500 P 01/20/17 22.5 0.26 1.08
HLF 170120P00025000 P 01/20/17 25.0 0.35 1.25
HLF 170120P00027500 P 01/20/17 27.5 0.98 1.47
HLF 170120P00030000 P 01/20/17 30.0 1.33 1.88
HLF 170120P00032500 P 01/20/17 32.5 1.57 3.95
HLF 170120P00035000 P 01/20/17 35.0 1.96 2.85
HLF 170120P00037500 P 01/20/17 37.5 2.40 2.71
HLF 170120P00040000 P 01/20/17 40.0 2.94 3.35
HLF 170120P00042500 P 01/20/17 42.5 3.45 4.55
HLF 170120P00045000 P 01/20/17 45.0 4.10 5.30
HLF 170120P00047500 P 01/20/17 47.5 4.85 5.75
HLF 170120P00050000 P 01/20/17 50.0 4.20 6.35
HLF 170120P00052500 P 01/20/17 52.5 6.65 7.10
HLF 170120P00055000 P 01/20/17 55.0 7.00 8.35
HLF 170120P00057500 P 01/20/17 57.5 7.65 10.35
HLF 170120P00060000 P 01/20/17 60.0 10.00 10.60
HLF 170120P00062500 P 01/20/17 62.5 10.55 12.00
HLF 170120P00065000 P 01/20/17 65.0 11.30 13.40
HLF 170120P00067500 P 01/20/17 67.5 12.55 14.95
HLF 170120P00070000 P 01/20/17 70.0 14.35 17.50
HLF 170120P00072500 P 01/20/17 72.5 16.15 19.45
HLF 170120P00075000 P 01/20/17 75.0 18.00 21.05
HLF 170120P00080000 P 01/20/17 80.0 22.40 24.65
HLF 170120P00085000 P 01/20/17 85.0 26.10 29.20
HLF 170120P00090000 P 01/20/17 90.0 30.55 33.25
HLF 170120P00095000 P 01/20/17 95.0 35.30 38.10
HLF 180119C00022500 C 01/19/18 22.5 36.75 40.50
HLF 180119C00025000 C 01/19/18 25.0 34.70 38.15
HLF 180119C00027500 C 01/19/18 27.5 32.70 36.20
HLF 180119C00030000 C 01/19/18 30.0 30.55 34.30
HLF 180119C00032500 C 01/19/18 32.5 28.55 32.40
HLF 180119C00035000 C 01/19/18 35.0 26.70 30.50
HLF 180119C00037500 C 01/19/18 37.5 24.90 28.80
HLF 180119C00040000 C 01/19/18 40.0 22.90 27.00
HLF 180119C00042500 C 01/19/18 42.5 21.30 25.30
HLF 180119C00045000 C 01/19/18 45.0 20.10 23.80
HLF 180119C00047500 C 01/19/18 47.5 18.30 21.65
HLF 180119C00050000 C 01/19/18 50.0 16.90 20.80
HLF 180119C00052500 C 01/19/18 52.5 16.00 18.75
HLF 180119C00055000 C 01/19/18 55.0 14.80 17.80
HLF 180119C00057500 C 01/19/18 57.5 13.50 16.55
HLF 180119C00060000 C 01/19/18 60.0 12.45 15.50
HLF 180119C00062500 C 01/19/18 62.5 11.35 14.40
HLF 180119C00065000 C 01/19/18 65.0 10.50 13.10
HLF 180119C00067500 C 01/19/18 67.5 9.45 12.00
HLF 180119C00070000 C 01/19/18 70.0 8.10 11.15
HLF 180119C00072500 C 01/19/18 72.5 7.80 11.35
HLF 180119C00075000 C 01/19/18 75.0 7.05 9.50
HLF 180119C00080000 C 01/19/18 80.0 5.85 8.20
HLF 180119C00085000 C 01/19/18 85.0 4.80 7.25
HLF 180119C00090000 C 01/19/18 90.0 3.90 6.10
HLF 180119C00095000 C 01/19/18 95.0 3.20 4.65
HLF 180119P00022500 P 01/19/18 22.5 1.49 2.47
HLF 180119P00025000 P 01/19/18 25.0 2.00 3.35
HLF 180119P00027500 P 01/19/18 27.5 2.39 3.50
HLF 180119P00030000 P 01/19/18 30.0 2.94 4.30
HLF 180119P00032500 P 01/19/18 32.5 3.55 4.50
HLF 180119P00035000 P 01/19/18 35.0 4.20 6.00
HLF 180119P00037500 P 01/19/18 37.5 4.95 6.05
HLF 180119P00040000 P 01/19/18 40.0 5.75 6.85
HLF 180119P00042500 P 01/19/18 42.5 6.60 7.80
HLF 180119P00045000 P 01/19/18 45.0 7.55 8.75
HLF 180119P00047500 P 01/19/18 47.5 8.55 9.65
HLF 180119P00050000 P 01/19/18 50.0 8.10 10.85
HLF 180119P00052500 P 01/19/18 52.5 9.30 11.95
HLF 180119P00055000 P 01/19/18 55.0 11.10 13.45
HLF 180119P00057500 P 01/19/18 57.5 12.30 14.70
HLF 180119P00060000 P 01/19/18 60.0 13.65 16.15
HLF 180119P00062500 P 01/19/18 62.5 14.65 17.50
HLF 180119P00065000 P 01/19/18 65.0 16.35 18.90
HLF 180119P00067500 P 01/19/18 67.5 18.10 20.60
HLF 180119P00070000 P 01/19/18 70.0 19.70 22.35
HLF 180119P00072500 P 01/19/18 72.5 21.40 24.10
HLF 180119P00075000 P 01/19/18 75.0 22.90 25.80
HLF 180119P00080000 P 01/19/18 80.0 26.00 29.50
HLF 180119P00085000 P 01/19/18 85.0 30.40 33.10
HLF 180119P00090000 P 01/19/18 90.0 33.90 37.05
HLF 180119P00095000 P 01/19/18 95.0 38.10 42.00

OPRA data is delayed 15 minutes.