Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Herbalife Ltd (HLF)
As of Dec 12 2017 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 171215C00040000 C Dec 15, 2017 40.0 29.15 31.45
HLF 171215C00042500 C Dec 15, 2017 42.5 26.50 29.05
HLF 171215C00045000 C Dec 15, 2017 45.0 24.15 26.60
HLF 171215C00047500 C Dec 15, 2017 47.5 21.25 24.05
HLF 171215C00050000 C Dec 15, 2017 50.0 19.15 21.10
HLF 171215C00055000 C Dec 15, 2017 55.0 14.10 16.35
HLF 171215C00055500 C Dec 15, 2017 55.5 13.25 16.10
HLF 171215C00056000 C Dec 15, 2017 56.0 12.95 15.45
HLF 171215C00056500 C Dec 15, 2017 56.5 11.95 15.10
HLF 171215C00057000 C Dec 15, 2017 57.0 12.15 14.40
HLF 171215C00057500 C Dec 15, 2017 57.5 11.35 13.85
HLF 171215C00058000 C Dec 15, 2017 58.0 10.90 13.00
HLF 171215C00058500 C Dec 15, 2017 58.5 10.30 12.85
HLF 171215C00059000 C Dec 15, 2017 59.0 10.15 12.15
HLF 171215C00059500 C Dec 15, 2017 59.5 9.75 11.75
HLF 171215C00060000 C Dec 15, 2017 60.0 9.20 11.00
HLF 171215C00060500 C Dec 15, 2017 60.5 8.75 10.85
HLF 171215C00061000 C Dec 15, 2017 61.0 8.05 10.05
HLF 171215C00061500 C Dec 15, 2017 61.5 7.65 9.90
HLF 171215C00062000 C Dec 15, 2017 62.0 7.25 9.25
HLF 171215C00062500 C Dec 15, 2017 62.5 6.60 8.70
HLF 171215C00063000 C Dec 15, 2017 63.0 6.25 8.10
HLF 171215C00063500 C Dec 15, 2017 63.5 5.55 7.60
HLF 171215C00064000 C Dec 15, 2017 64.0 5.25 6.90
HLF 171215C00064500 C Dec 15, 2017 64.5 4.70 6.70
HLF 171215C00065000 C Dec 15, 2017 65.0 4.75 6.00
HLF 171215C00065500 C Dec 15, 2017 65.5 3.70 5.75
HLF 171215C00066000 C Dec 15, 2017 66.0 3.35 4.60
HLF 171215C00066500 C Dec 15, 2017 66.5 2.84 4.55
HLF 171215C00067000 C Dec 15, 2017 67.0 2.73 3.65
HLF 171215C00067500 C Dec 15, 2017 67.5 2.51 2.85
HLF 171215C00068000 C Dec 15, 2017 68.0 2.04 2.39
HLF 171215C00068500 C Dec 15, 2017 68.5 1.61 1.94
HLF 171215C00069000 C Dec 15, 2017 69.0 1.14 1.54
HLF 171215C00069500 C Dec 15, 2017 69.5 0.81 1.14
HLF 171215C00070000 C Dec 15, 2017 70.0 0.53 0.79
HLF 171215C00070500 C Dec 15, 2017 70.5 0.34 0.54
HLF 171215C00071000 C Dec 15, 2017 71.0 0.19 0.27
HLF 171215C00071500 C Dec 15, 2017 71.5 0.10 0.25
HLF 171215C00072000 C Dec 15, 2017 72.0 0.05 0.25
HLF 171215C00072500 C Dec 15, 2017 72.5 0.01 0.22
HLF 171215C00073000 C Dec 15, 2017 73.0 0.00 0.18
HLF 171215C00073500 C Dec 15, 2017 73.5 0.00 0.14
HLF 171215C00074000 C Dec 15, 2017 74.0 0.00 0.11
HLF 171215C00074500 C Dec 15, 2017 74.5 0.00 0.24
HLF 171215C00075000 C Dec 15, 2017 75.0 0.00 0.12
HLF 171215C00076000 C Dec 15, 2017 76.0 0.00 0.23
HLF 171215C00077000 C Dec 15, 2017 77.0 0.00 0.24
HLF 171215C00077500 C Dec 15, 2017 77.5 0.00 0.24
HLF 171215C00078000 C Dec 15, 2017 78.0 0.00 0.24
HLF 171215C00079000 C Dec 15, 2017 79.0 0.00 0.24
HLF 171215C00080000 C Dec 15, 2017 80.0 0.00 0.14
HLF 171215C00081000 C Dec 15, 2017 81.0 0.00 0.19
HLF 171215C00082000 C Dec 15, 2017 82.0 0.00 0.17
HLF 171215C00082500 C Dec 15, 2017 82.5 0.00 0.14
HLF 171215C00083000 C Dec 15, 2017 83.0 0.00 0.13
HLF 171215C00084000 C Dec 15, 2017 84.0 0.00 0.12
HLF 171215C00085000 C Dec 15, 2017 85.0 0.00 0.10
HLF 171215C00090000 C Dec 15, 2017 90.0 0.00 0.07
HLF 171215C00095000 C Dec 15, 2017 95.0 0.00 0.07
HLF 171215C00100000 C Dec 15, 2017 100.0 0.00 0.07
HLF 171215C00105000 C Dec 15, 2017 105.0 0.00 0.07
HLF 171215C00110000 C Dec 15, 2017 110.0 0.00 0.07
HLF 171215P00040000 P Dec 15, 2017 40.0 0.00 0.07
HLF 171215P00042500 P Dec 15, 2017 42.5 0.00 0.07
HLF 171215P00045000 P Dec 15, 2017 45.0 0.00 0.07
HLF 171215P00047500 P Dec 15, 2017 47.5 0.00 0.07
HLF 171215P00050000 P Dec 15, 2017 50.0 0.00 0.07
HLF 171215P00055000 P Dec 15, 2017 55.0 0.00 0.04
HLF 171215P00055500 P Dec 15, 2017 55.5 0.00 0.14
HLF 171215P00056000 P Dec 15, 2017 56.0 0.00 0.14
HLF 171215P00056500 P Dec 15, 2017 56.5 0.00 0.16
HLF 171215P00057000 P Dec 15, 2017 57.0 0.00 0.18
HLF 171215P00057500 P Dec 15, 2017 57.5 0.00 0.12
HLF 171215P00058000 P Dec 15, 2017 58.0 0.00 0.22
HLF 171215P00058500 P Dec 15, 2017 58.5 0.00 0.24
HLF 171215P00059000 P Dec 15, 2017 59.0 0.00 0.23
HLF 171215P00059500 P Dec 15, 2017 59.5 0.00 0.24
HLF 171215P00060000 P Dec 15, 2017 60.0 0.00 0.14
HLF 171215P00060500 P Dec 15, 2017 60.5 0.00 0.23
HLF 171215P00061000 P Dec 15, 2017 61.0 0.00 0.15
HLF 171215P00061500 P Dec 15, 2017 61.5 0.00 0.14
HLF 171215P00062000 P Dec 15, 2017 62.0 0.00 0.15
HLF 171215P00062500 P Dec 15, 2017 62.5 0.00 0.13
HLF 171215P00063000 P Dec 15, 2017 63.0 0.00 0.15
HLF 171215P00063500 P Dec 15, 2017 63.5 0.00 0.19
HLF 171215P00064000 P Dec 15, 2017 64.0 0.00 0.14
HLF 171215P00064500 P Dec 15, 2017 64.5 0.00 0.15
HLF 171215P00065000 P Dec 15, 2017 65.0 0.01 0.17
HLF 171215P00065500 P Dec 15, 2017 65.5 0.01 0.16
HLF 171215P00066000 P Dec 15, 2017 66.0 0.02 0.18
HLF 171215P00066500 P Dec 15, 2017 66.5 0.03 0.23
HLF 171215P00067000 P Dec 15, 2017 67.0 0.04 0.19
HLF 171215P00067500 P Dec 15, 2017 67.5 0.10 0.22
HLF 171215P00068000 P Dec 15, 2017 68.0 0.10 0.20
HLF 171215P00068500 P Dec 15, 2017 68.5 0.16 0.27
HLF 171215P00069000 P Dec 15, 2017 69.0 0.24 0.37
HLF 171215P00069500 P Dec 15, 2017 69.5 0.35 0.54
HLF 171215P00070000 P Dec 15, 2017 70.0 0.52 0.75
HLF 171215P00070500 P Dec 15, 2017 70.5 0.75 1.07
HLF 171215P00071000 P Dec 15, 2017 71.0 1.07 1.42
HLF 171215P00071500 P Dec 15, 2017 71.5 1.43 1.78
HLF 171215P00072000 P Dec 15, 2017 72.0 1.82 2.24
HLF 171215P00072500 P Dec 15, 2017 72.5 2.16 2.93
HLF 171215P00073000 P Dec 15, 2017 73.0 1.98 3.55
HLF 171215P00073500 P Dec 15, 2017 73.5 1.90 4.10
HLF 171215P00074000 P Dec 15, 2017 74.0 2.54 4.90
HLF 171215P00074500 P Dec 15, 2017 74.5 3.35 5.05
HLF 171215P00075000 P Dec 15, 2017 75.0 4.70 5.85
HLF 171215P00076000 P Dec 15, 2017 76.0 5.40 7.00
HLF 171215P00077000 P Dec 15, 2017 77.0 6.10 8.10
HLF 171215P00077500 P Dec 15, 2017 77.5 6.65 8.55
HLF 171215P00078000 P Dec 15, 2017 78.0 7.05 9.10
HLF 171215P00079000 P Dec 15, 2017 79.0 8.05 10.15
HLF 171215P00080000 P Dec 15, 2017 80.0 9.70 10.20
HLF 171215P00081000 P Dec 15, 2017 81.0 9.80 12.30
HLF 171215P00082000 P Dec 15, 2017 82.0 10.85 13.15
HLF 171215P00082500 P Dec 15, 2017 82.5 11.35 14.25
HLF 171215P00083000 P Dec 15, 2017 83.0 11.85 14.20
HLF 171215P00084000 P Dec 15, 2017 84.0 13.00 15.05
HLF 171215P00085000 P Dec 15, 2017 85.0 14.70 15.20
HLF 171215P00090000 P Dec 15, 2017 90.0 18.90 21.20
HLF 171215P00095000 P Dec 15, 2017 95.0 23.95 26.10
HLF 171215P00100000 P Dec 15, 2017 100.0 28.90 31.05
HLF 171215P00105000 P Dec 15, 2017 105.0 34.05 36.40
HLF 171215P00110000 P Dec 15, 2017 110.0 38.95 41.15
HLF 171222C00040000 C Dec 22, 2017 40.0 29.00 31.20
HLF 171222C00045000 C Dec 22, 2017 45.0 23.40 26.75
HLF 171222C00050000 C Dec 22, 2017 50.0 19.00 21.20
HLF 171222C00055000 C Dec 22, 2017 55.0 13.80 16.60
HLF 171222C00058000 C Dec 22, 2017 58.0 10.35 14.20
HLF 171222C00058500 C Dec 22, 2017 58.5 9.50 13.70
HLF 171222C00059000 C Dec 22, 2017 59.0 9.20 12.55
HLF 171222C00060000 C Dec 22, 2017 60.0 8.70 11.55
HLF 171222C00060500 C Dec 22, 2017 60.5 7.50 11.70
HLF 171222C00061000 C Dec 22, 2017 61.0 7.45 10.80
HLF 171222C00061500 C Dec 22, 2017 61.5 6.60 10.55
HLF 171222C00062000 C Dec 22, 2017 62.0 6.70 9.55
HLF 171222C00062500 C Dec 22, 2017 62.5 5.45 9.65
HLF 171222C00063000 C Dec 22, 2017 63.0 5.50 8.65
HLF 171222C00063500 C Dec 22, 2017 63.5 4.90 8.85
HLF 171222C00064000 C Dec 22, 2017 64.0 4.80 7.25
HLF 171222C00064500 C Dec 22, 2017 64.5 4.40 6.85
HLF 171222C00065000 C Dec 22, 2017 65.0 4.00 6.25
HLF 171222C00065500 C Dec 22, 2017 65.5 3.70 5.15
HLF 171222C00066000 C Dec 22, 2017 66.0 4.05 4.45
HLF 171222C00066500 C Dec 22, 2017 66.5 3.60 4.00
HLF 171222C00067000 C Dec 22, 2017 67.0 3.15 3.55
HLF 171222C00067500 C Dec 22, 2017 67.5 2.78 3.10
HLF 171222C00068000 C Dec 22, 2017 68.0 2.36 2.69
HLF 171222C00068500 C Dec 22, 2017 68.5 1.91 2.30
HLF 171222C00069000 C Dec 22, 2017 69.0 1.57 1.92
HLF 171222C00069500 C Dec 22, 2017 69.5 1.25 1.58
HLF 171222C00070000 C Dec 22, 2017 70.0 0.98 1.26
HLF 171222C00070500 C Dec 22, 2017 70.5 0.75 0.99
HLF 171222C00071000 C Dec 22, 2017 71.0 0.57 0.78
HLF 171222C00071500 C Dec 22, 2017 71.5 0.42 0.60
HLF 171222C00072000 C Dec 22, 2017 72.0 0.31 0.46
HLF 171222C00072500 C Dec 22, 2017 72.5 0.21 0.34
HLF 171222C00073000 C Dec 22, 2017 73.0 0.14 0.26
HLF 171222C00073500 C Dec 22, 2017 73.5 0.10 0.25
HLF 171222C00074000 C Dec 22, 2017 74.0 0.06 0.25
HLF 171222C00074500 C Dec 22, 2017 74.5 0.02 0.20
HLF 171222C00075000 C Dec 22, 2017 75.0 0.08 0.11
HLF 171222C00075500 C Dec 22, 2017 75.5 0.00 0.23
HLF 171222C00076000 C Dec 22, 2017 76.0 0.00 0.21
HLF 171222C00076500 C Dec 22, 2017 76.5 0.00 0.23
HLF 171222C00077000 C Dec 22, 2017 77.0 0.00 0.15
HLF 171222C00077500 C Dec 22, 2017 77.5 0.00 0.19
HLF 171222C00078000 C Dec 22, 2017 78.0 0.00 0.24
HLF 171222C00078500 C Dec 22, 2017 78.5 0.00 0.25
HLF 171222C00080000 C Dec 22, 2017 80.0 0.00 0.23
HLF 171222C00085000 C Dec 22, 2017 85.0 0.00 0.25
HLF 171222C00090000 C Dec 22, 2017 90.0 0.00 0.16
HLF 171222C00095000 C Dec 22, 2017 95.0 0.00 0.10
HLF 171222C00100000 C Dec 22, 2017 100.0 0.00 0.08
HLF 171222C00105000 C Dec 22, 2017 105.0 0.00 0.08
HLF 171222P00040000 P Dec 22, 2017 40.0 0.00 0.07
HLF 171222P00045000 P Dec 22, 2017 45.0 0.00 0.08
HLF 171222P00050000 P Dec 22, 2017 50.0 0.00 0.14
HLF 171222P00055000 P Dec 22, 2017 55.0 0.00 0.19
HLF 171222P00058000 P Dec 22, 2017 58.0 0.01 0.19
HLF 171222P00058500 P Dec 22, 2017 58.5 0.01 0.25
HLF 171222P00059000 P Dec 22, 2017 59.0 0.02 0.25
HLF 171222P00060000 P Dec 22, 2017 60.0 0.03 0.25
HLF 171222P00060500 P Dec 22, 2017 60.5 0.04 0.25
HLF 171222P00061000 P Dec 22, 2017 61.0 0.04 0.25
HLF 171222P00061500 P Dec 22, 2017 61.5 0.05 0.25
HLF 171222P00062000 P Dec 22, 2017 62.0 0.05 0.22
HLF 171222P00062500 P Dec 22, 2017 62.5 0.06 0.22
HLF 171222P00063000 P Dec 22, 2017 63.0 0.07 0.24
HLF 171222P00063500 P Dec 22, 2017 63.5 0.07 0.24
HLF 171222P00064000 P Dec 22, 2017 64.0 0.08 0.25
HLF 171222P00064500 P Dec 22, 2017 64.5 0.09 0.25
HLF 171222P00065000 P Dec 22, 2017 65.0 0.11 0.25
HLF 171222P00065500 P Dec 22, 2017 65.5 0.13 0.25
HLF 171222P00066000 P Dec 22, 2017 66.0 0.15 0.25
HLF 171222P00066500 P Dec 22, 2017 66.5 0.19 0.29
HLF 171222P00067000 P Dec 22, 2017 67.0 0.24 0.36
HLF 171222P00067500 P Dec 22, 2017 67.5 0.31 0.44
HLF 171222P00068000 P Dec 22, 2017 68.0 0.40 0.55
HLF 171222P00068500 P Dec 22, 2017 68.5 0.51 0.67
HLF 171222P00069000 P Dec 22, 2017 69.0 0.63 0.83
HLF 171222P00069500 P Dec 22, 2017 69.5 0.79 1.00
HLF 171222P00070000 P Dec 22, 2017 70.0 0.98 1.21
HLF 171222P00070500 P Dec 22, 2017 70.5 1.21 1.47
HLF 171222P00071000 P Dec 22, 2017 71.0 1.49 1.83
HLF 171222P00071500 P Dec 22, 2017 71.5 1.81 2.17
HLF 171222P00072000 P Dec 22, 2017 72.0 2.15 2.52
HLF 171222P00072500 P Dec 22, 2017 72.5 2.60 2.92
HLF 171222P00073000 P Dec 22, 2017 73.0 2.94 3.35
HLF 171222P00073500 P Dec 22, 2017 73.5 3.40 3.80
HLF 171222P00074000 P Dec 22, 2017 74.0 2.97 4.95
HLF 171222P00074500 P Dec 22, 2017 74.5 3.40 5.85
HLF 171222P00075000 P Dec 22, 2017 75.0 3.70 5.30
HLF 171222P00075500 P Dec 22, 2017 75.5 3.45 7.60
HLF 171222P00076000 P Dec 22, 2017 76.0 4.85 6.85
HLF 171222P00076500 P Dec 22, 2017 76.5 4.40 8.55
HLF 171222P00077000 P Dec 22, 2017 77.0 5.70 8.25
HLF 171222P00077500 P Dec 22, 2017 77.5 5.75 9.65
HLF 171222P00078000 P Dec 22, 2017 78.0 6.65 9.45
HLF 171222P00078500 P Dec 22, 2017 78.5 6.75 10.55
HLF 171222P00080000 P Dec 22, 2017 80.0 8.85 11.35
HLF 171222P00085000 P Dec 22, 2017 85.0 13.65 16.60
HLF 171222P00090000 P Dec 22, 2017 90.0 18.35 21.45
HLF 171222P00095000 P Dec 22, 2017 95.0 23.65 26.30
HLF 171222P00100000 P Dec 22, 2017 100.0 28.60 31.35
HLF 171222P00105000 P Dec 22, 2017 105.0 33.10 36.35
HLF 171229C00050000 C Dec 29, 2017 50.0 19.00 21.25
HLF 171229C00055000 C Dec 29, 2017 55.0 13.25 17.30
HLF 171229C00058000 C Dec 29, 2017 58.0 10.05 14.20
HLF 171229C00058500 C Dec 29, 2017 58.5 9.50 13.75
HLF 171229C00059000 C Dec 29, 2017 59.0 9.05 13.30
HLF 171229C00059500 C Dec 29, 2017 59.5 8.90 12.65
HLF 171229C00060000 C Dec 29, 2017 60.0 8.80 11.45
HLF 171229C00060500 C Dec 29, 2017 60.5 7.50 11.80
HLF 171229C00061000 C Dec 29, 2017 61.0 7.05 10.90
HLF 171229C00061500 C Dec 29, 2017 61.5 6.80 10.75
HLF 171229C00062000 C Dec 29, 2017 62.0 6.30 10.25
HLF 171229C00062500 C Dec 29, 2017 62.5 5.75 9.80
HLF 171229C00063000 C Dec 29, 2017 63.0 5.85 8.40
HLF 171229C00063500 C Dec 29, 2017 63.5 5.50 7.95
HLF 171229C00064000 C Dec 29, 2017 64.0 4.70 7.55
HLF 171229C00064500 C Dec 29, 2017 64.5 5.50 6.00
HLF 171229C00065000 C Dec 29, 2017 65.0 5.05 5.50
HLF 171229C00065500 C Dec 29, 2017 65.5 4.60 5.05
HLF 171229C00066000 C Dec 29, 2017 66.0 4.20 4.60
HLF 171229C00066500 C Dec 29, 2017 66.5 3.75 4.15
HLF 171229C00067000 C Dec 29, 2017 67.0 3.35 3.75
HLF 171229C00067500 C Dec 29, 2017 67.5 2.94 3.30
HLF 171229C00068000 C Dec 29, 2017 68.0 2.51 2.90
HLF 171229C00068500 C Dec 29, 2017 68.5 2.24 2.54
HLF 171229C00069000 C Dec 29, 2017 69.0 1.89 2.17
HLF 171229C00069500 C Dec 29, 2017 69.5 1.58 1.83
HLF 171229C00070000 C Dec 29, 2017 70.0 1.31 1.54
HLF 171229C00070500 C Dec 29, 2017 70.5 1.05 1.27
HLF 171229C00071000 C Dec 29, 2017 71.0 0.83 1.03
HLF 171229C00071500 C Dec 29, 2017 71.5 0.66 0.84
HLF 171229C00072000 C Dec 29, 2017 72.0 0.53 0.68
HLF 171229C00072500 C Dec 29, 2017 72.5 0.39 0.54
HLF 171229C00073000 C Dec 29, 2017 73.0 0.30 0.43
HLF 171229C00073500 C Dec 29, 2017 73.5 0.22 0.33
HLF 171229C00074000 C Dec 29, 2017 74.0 0.16 0.26
HLF 171229C00074500 C Dec 29, 2017 74.5 0.12 0.24
HLF 171229C00075000 C Dec 29, 2017 75.0 0.08 0.25
HLF 171229C00075500 C Dec 29, 2017 75.5 0.04 0.20
HLF 171229C00076000 C Dec 29, 2017 76.0 0.03 0.24
HLF 171229C00077000 C Dec 29, 2017 77.0 0.00 0.23
HLF 171229C00077500 C Dec 29, 2017 77.5 0.00 0.22
HLF 171229C00078000 C Dec 29, 2017 78.0 0.00 0.25
HLF 171229C00080000 C Dec 29, 2017 80.0 0.00 0.27
HLF 171229P00050000 P Dec 29, 2017 50.0 0.00 0.24
HLF 171229P00055000 P Dec 29, 2017 55.0 0.02 0.22
HLF 171229P00058000 P Dec 29, 2017 58.0 0.05 0.25
HLF 171229P00058500 P Dec 29, 2017 58.5 0.06 0.25
HLF 171229P00059000 P Dec 29, 2017 59.0 0.07 0.25
HLF 171229P00059500 P Dec 29, 2017 59.5 0.07 0.25
HLF 171229P00060000 P Dec 29, 2017 60.0 0.08 0.25
HLF 171229P00060500 P Dec 29, 2017 60.5 0.08 0.25
HLF 171229P00061000 P Dec 29, 2017 61.0 0.09 0.25
HLF 171229P00061500 P Dec 29, 2017 61.5 0.10 0.25
HLF 171229P00062000 P Dec 29, 2017 62.0 0.11 0.25
HLF 171229P00062500 P Dec 29, 2017 62.5 0.11 0.25
HLF 171229P00063000 P Dec 29, 2017 63.0 0.12 0.25
HLF 171229P00063500 P Dec 29, 2017 63.5 0.13 0.25
HLF 171229P00064000 P Dec 29, 2017 64.0 0.15 0.25
HLF 171229P00064500 P Dec 29, 2017 64.5 0.17 0.27
HLF 171229P00065000 P Dec 29, 2017 65.0 0.19 0.30
HLF 171229P00065500 P Dec 29, 2017 65.5 0.23 0.35
HLF 171229P00066000 P Dec 29, 2017 66.0 0.28 0.41
HLF 171229P00066500 P Dec 29, 2017 66.5 0.35 0.48
HLF 171229P00067000 P Dec 29, 2017 67.0 0.42 0.55
HLF 171229P00067500 P Dec 29, 2017 67.5 0.51 0.67
HLF 171229P00068000 P Dec 29, 2017 68.0 0.62 0.77
HLF 171229P00068500 P Dec 29, 2017 68.5 0.74 0.93
HLF 171229P00069000 P Dec 29, 2017 69.0 0.89 1.09
HLF 171229P00069500 P Dec 29, 2017 69.5 1.08 1.28
HLF 171229P00070000 P Dec 29, 2017 70.0 1.30 1.51
HLF 171229P00070500 P Dec 29, 2017 70.5 1.55 1.77
HLF 171229P00071000 P Dec 29, 2017 71.0 1.75 2.08
HLF 171229P00071500 P Dec 29, 2017 71.5 2.05 2.39
HLF 171229P00072000 P Dec 29, 2017 72.0 2.37 2.76
HLF 171229P00072500 P Dec 29, 2017 72.5 2.78 3.10
HLF 171229P00073000 P Dec 29, 2017 73.0 3.10 3.50
HLF 171229P00073500 P Dec 29, 2017 73.5 3.55 4.00
HLF 171229P00074000 P Dec 29, 2017 74.0 3.95 4.40
HLF 171229P00074500 P Dec 29, 2017 74.5 4.40 4.90
HLF 171229P00075000 P Dec 29, 2017 75.0 3.65 6.35
HLF 171229P00075500 P Dec 29, 2017 75.5 4.30 7.05
HLF 171229P00076000 P Dec 29, 2017 76.0 4.65 7.95
HLF 171229P00077000 P Dec 29, 2017 77.0 5.25 8.90
HLF 171229P00077500 P Dec 29, 2017 77.5 5.75 9.60
HLF 171229P00078000 P Dec 29, 2017 78.0 6.20 9.70
HLF 171229P00080000 P Dec 29, 2017 80.0 8.60 11.35
HLF 180105C00055000 C Jan 05, 2018 55.0 13.65 16.55
HLF 180105C00060000 C Jan 05, 2018 60.0 8.35 12.25
HLF 180105C00060500 C Jan 05, 2018 60.5 7.60 11.50
HLF 180105C00061000 C Jan 05, 2018 61.0 7.65 11.50
HLF 180105C00061500 C Jan 05, 2018 61.5 7.80 10.15
HLF 180105C00062000 C Jan 05, 2018 62.0 6.95 9.55
HLF 180105C00062500 C Jan 05, 2018 62.5 6.40 9.25
HLF 180105C00063000 C Jan 05, 2018 63.0 7.10 7.55
HLF 180105C00063500 C Jan 05, 2018 63.5 6.65 7.10
HLF 180105C00064000 C Jan 05, 2018 64.0 6.10 6.60
HLF 180105C00064500 C Jan 05, 2018 64.5 5.70 6.15
HLF 180105C00065000 C Jan 05, 2018 65.0 5.30 5.70
HLF 180105C00065500 C Jan 05, 2018 65.5 4.85 5.25
HLF 180105C00066000 C Jan 05, 2018 66.0 4.45 4.85
HLF 180105C00066500 C Jan 05, 2018 66.5 4.00 4.45
HLF 180105C00067000 C Jan 05, 2018 67.0 3.60 4.00
HLF 180105C00067500 C Jan 05, 2018 67.5 3.25 3.65
HLF 180105C00068000 C Jan 05, 2018 68.0 2.94 3.20
HLF 180105C00068500 C Jan 05, 2018 68.5 2.57 2.88
HLF 180105C00069000 C Jan 05, 2018 69.0 2.24 2.54
HLF 180105C00069500 C Jan 05, 2018 69.5 1.95 2.19
HLF 180105C00070000 C Jan 05, 2018 70.0 1.68 1.92
HLF 180105C00070500 C Jan 05, 2018 70.5 1.40 1.64
HLF 180105C00071000 C Jan 05, 2018 71.0 1.19 1.41
HLF 180105C00071500 C Jan 05, 2018 71.5 1.01 1.19
HLF 180105C00072000 C Jan 05, 2018 72.0 0.81 1.01
HLF 180105C00072500 C Jan 05, 2018 72.5 0.66 0.85
HLF 180105C00073000 C Jan 05, 2018 73.0 0.54 0.71
HLF 180105C00073500 C Jan 05, 2018 73.5 0.44 0.60
HLF 180105C00074000 C Jan 05, 2018 74.0 0.36 0.48
HLF 180105C00075000 C Jan 05, 2018 75.0 0.22 0.33
HLF 180105C00076000 C Jan 05, 2018 76.0 0.11 0.25
HLF 180105C00076500 C Jan 05, 2018 76.5 0.07 0.25
HLF 180105C00077000 C Jan 05, 2018 77.0 0.08 0.23
HLF 180105C00077500 C Jan 05, 2018 77.5 0.05 0.25
HLF 180105P00055000 P Jan 05, 2018 55.0 0.10 0.25
HLF 180105P00060000 P Jan 05, 2018 60.0 0.17 0.26
HLF 180105P00060500 P Jan 05, 2018 60.5 0.17 0.28
HLF 180105P00061000 P Jan 05, 2018 61.0 0.18 0.29
HLF 180105P00061500 P Jan 05, 2018 61.5 0.19 0.30
HLF 180105P00062000 P Jan 05, 2018 62.0 0.20 0.32
HLF 180105P00062500 P Jan 05, 2018 62.5 0.25 0.33
HLF 180105P00063000 P Jan 05, 2018 63.0 0.24 0.36
HLF 180105P00063500 P Jan 05, 2018 63.5 0.27 0.39
HLF 180105P00064000 P Jan 05, 2018 64.0 0.30 0.40
HLF 180105P00064500 P Jan 05, 2018 64.5 0.35 0.48
HLF 180105P00065000 P Jan 05, 2018 65.0 0.40 0.54
HLF 180105P00065500 P Jan 05, 2018 65.5 0.46 0.61
HLF 180105P00066000 P Jan 05, 2018 66.0 0.54 0.69
HLF 180105P00066500 P Jan 05, 2018 66.5 0.63 0.76
HLF 180105P00067000 P Jan 05, 2018 67.0 0.72 0.89
HLF 180105P00067500 P Jan 05, 2018 67.5 0.83 1.02
HLF 180105P00068000 P Jan 05, 2018 68.0 0.95 1.16
HLF 180105P00068500 P Jan 05, 2018 68.5 1.09 1.30
HLF 180105P00069000 P Jan 05, 2018 69.0 1.25 1.49
HLF 180105P00069500 P Jan 05, 2018 69.5 1.43 1.67
HLF 180105P00070000 P Jan 05, 2018 70.0 1.63 1.89
HLF 180105P00070500 P Jan 05, 2018 70.5 1.86 2.17
HLF 180105P00071000 P Jan 05, 2018 71.0 2.12 2.42
HLF 180105P00071500 P Jan 05, 2018 71.5 2.41 2.73
HLF 180105P00072000 P Jan 05, 2018 72.0 2.80 3.10
HLF 180105P00072500 P Jan 05, 2018 72.5 3.05 3.45
HLF 180105P00073000 P Jan 05, 2018 73.0 3.45 3.80
HLF 180105P00073500 P Jan 05, 2018 73.5 3.80 4.20
HLF 180105P00074000 P Jan 05, 2018 74.0 4.20 4.60
HLF 180105P00075000 P Jan 05, 2018 75.0 5.00 5.45
HLF 180105P00076000 P Jan 05, 2018 76.0 5.20 7.75
HLF 180105P00076500 P Jan 05, 2018 76.5 5.10 8.10
HLF 180105P00077000 P Jan 05, 2018 77.0 6.10 9.40
HLF 180105P00077500 P Jan 05, 2018 77.5 6.50 9.10
HLF 180112C00055000 C Jan 12, 2018 55.0 14.00 16.60
HLF 180112C00060000 C Jan 12, 2018 60.0 8.75 12.05
HLF 180112C00061000 C Jan 12, 2018 61.0 7.75 10.75
HLF 180112C00061500 C Jan 12, 2018 61.5 8.60 9.10
HLF 180112C00062000 C Jan 12, 2018 62.0 8.20 8.65
HLF 180112C00062500 C Jan 12, 2018 62.5 7.75 8.15
HLF 180112C00063500 C Jan 12, 2018 63.5 6.80 7.25
HLF 180112C00064000 C Jan 12, 2018 64.0 6.35 6.80
HLF 180112C00064500 C Jan 12, 2018 64.5 5.90 6.40
HLF 180112C00065000 C Jan 12, 2018 65.0 5.50 5.95
HLF 180112C00065500 C Jan 12, 2018 65.5 5.10 5.50
HLF 180112C00066000 C Jan 12, 2018 66.0 4.70 5.05
HLF 180112C00066500 C Jan 12, 2018 66.5 4.30 4.75
HLF 180112C00067000 C Jan 12, 2018 67.0 3.95 4.35
HLF 180112C00067500 C Jan 12, 2018 67.5 3.55 3.95
HLF 180112C00068000 C Jan 12, 2018 68.0 3.25 3.55
HLF 180112C00068500 C Jan 12, 2018 68.5 2.89 3.25
HLF 180112C00069000 C Jan 12, 2018 69.0 2.57 2.88
HLF 180112C00069500 C Jan 12, 2018 69.5 2.28 2.58
HLF 180112C00070000 C Jan 12, 2018 70.0 2.04 2.30
HLF 180112C00070500 C Jan 12, 2018 70.5 1.77 2.02
HLF 180112C00071000 C Jan 12, 2018 71.0 1.55 1.77
HLF 180112C00071500 C Jan 12, 2018 71.5 1.32 1.56
HLF 180112C00072000 C Jan 12, 2018 72.0 1.15 1.34
HLF 180112C00072500 C Jan 12, 2018 72.5 0.96 1.18
HLF 180112C00073000 C Jan 12, 2018 73.0 0.81 1.01
HLF 180112C00073500 C Jan 12, 2018 73.5 0.70 0.89
HLF 180112C00074000 C Jan 12, 2018 74.0 0.59 0.76
HLF 180112C00074500 C Jan 12, 2018 74.5 0.48 0.64
HLF 180112C00075000 C Jan 12, 2018 75.0 0.40 0.54
HLF 180112C00075500 C Jan 12, 2018 75.5 0.32 0.47
HLF 180112C00076000 C Jan 12, 2018 76.0 0.25 0.39
HLF 180112C00076500 C Jan 12, 2018 76.5 0.21 0.34
HLF 180112C00077000 C Jan 12, 2018 77.0 0.16 0.29
HLF 180112C00077500 C Jan 12, 2018 77.5 0.11 0.25
HLF 180112P00055000 P Jan 12, 2018 55.0 0.17 0.28
HLF 180112P00060000 P Jan 12, 2018 60.0 0.25 0.38
HLF 180112P00061000 P Jan 12, 2018 61.0 0.28 0.42
HLF 180112P00061500 P Jan 12, 2018 61.5 0.30 0.44
HLF 180112P00062000 P Jan 12, 2018 62.0 0.33 0.47
HLF 180112P00062500 P Jan 12, 2018 62.5 0.36 0.51
HLF 180112P00063500 P Jan 12, 2018 63.5 0.45 0.60
HLF 180112P00064000 P Jan 12, 2018 64.0 0.51 0.66
HLF 180112P00064500 P Jan 12, 2018 64.5 0.57 0.74
HLF 180112P00065000 P Jan 12, 2018 65.0 0.65 0.78
HLF 180112P00065500 P Jan 12, 2018 65.5 0.73 0.88
HLF 180112P00066000 P Jan 12, 2018 66.0 0.83 1.01
HLF 180112P00066500 P Jan 12, 2018 66.5 0.93 1.09
HLF 180112P00067000 P Jan 12, 2018 67.0 1.04 1.23
HLF 180112P00067500 P Jan 12, 2018 67.5 1.16 1.36
HLF 180112P00068000 P Jan 12, 2018 68.0 1.30 1.52
HLF 180112P00068500 P Jan 12, 2018 68.5 1.45 1.66
HLF 180112P00069000 P Jan 12, 2018 69.0 1.64 1.86
HLF 180112P00069500 P Jan 12, 2018 69.5 1.80 2.06
HLF 180112P00070000 P Jan 12, 2018 70.0 2.01 2.28
HLF 180112P00070500 P Jan 12, 2018 70.5 2.24 2.55
HLF 180112P00071000 P Jan 12, 2018 71.0 2.49 2.80
HLF 180112P00071500 P Jan 12, 2018 71.5 2.77 3.10
HLF 180112P00072000 P Jan 12, 2018 72.0 3.05 3.40
HLF 180112P00072500 P Jan 12, 2018 72.5 3.40 3.75
HLF 180112P00073000 P Jan 12, 2018 73.0 3.70 4.10
HLF 180112P00073500 P Jan 12, 2018 73.5 4.10 4.45
HLF 180112P00074000 P Jan 12, 2018 74.0 4.45 4.85
HLF 180112P00074500 P Jan 12, 2018 74.5 4.85 5.25
HLF 180112P00075000 P Jan 12, 2018 75.0 5.25 5.65
HLF 180112P00075500 P Jan 12, 2018 75.5 5.70 6.05
HLF 180112P00076000 P Jan 12, 2018 76.0 6.10 6.50
HLF 180112P00076500 P Jan 12, 2018 76.5 6.60 6.90
HLF 180112P00077000 P Jan 12, 2018 77.0 6.95 9.05
HLF 180112P00077500 P Jan 12, 2018 77.5 6.65 9.25
HLF 180119C00022500 C Jan 19, 2018 22.5 46.75 48.75
HLF 180119C00025000 C Jan 19, 2018 25.0 44.25 46.50
HLF 180119C00027500 C Jan 19, 2018 27.5 41.75 44.25
HLF 180119C00030000 C Jan 19, 2018 30.0 39.25 41.30
HLF 180119C00032500 C Jan 19, 2018 32.5 36.80 39.25
HLF 180119C00035000 C Jan 19, 2018 35.0 34.25 36.55
HLF 180119C00037500 C Jan 19, 2018 37.5 32.30 32.80
HLF 180119C00040000 C Jan 19, 2018 40.0 29.20 31.35
HLF 180119C00042500 C Jan 19, 2018 42.5 26.75 28.55
HLF 180119C00045000 C Jan 19, 2018 45.0 24.15 26.40
HLF 180119C00047500 C Jan 19, 2018 47.5 22.40 22.90
HLF 180119C00050000 C Jan 19, 2018 50.0 19.10 21.35
HLF 180119C00052500 C Jan 19, 2018 52.5 16.95 18.95
HLF 180119C00055000 C Jan 19, 2018 55.0 14.50 15.85
HLF 180119C00057500 C Jan 19, 2018 57.5 12.40 13.45
HLF 180119C00060000 C Jan 19, 2018 60.0 9.85 11.40
HLF 180119C00062500 C Jan 19, 2018 62.5 7.90 8.25
HLF 180119C00065000 C Jan 19, 2018 65.0 5.80 6.10
HLF 180119C00067500 C Jan 19, 2018 67.5 3.90 4.10
HLF 180119C00070000 C Jan 19, 2018 70.0 2.31 2.55
HLF 180119C00072500 C Jan 19, 2018 72.5 1.17 1.41
HLF 180119C00075000 C Jan 19, 2018 75.0 0.53 0.70
HLF 180119C00077500 C Jan 19, 2018 77.5 0.29 0.37
HLF 180119C00080000 C Jan 19, 2018 80.0 0.10 0.25
HLF 180119C00082500 C Jan 19, 2018 82.5 0.00 0.20
HLF 180119C00085000 C Jan 19, 2018 85.0 0.05 0.24
HLF 180119C00087500 C Jan 19, 2018 87.5 0.00 0.24
HLF 180119C00090000 C Jan 19, 2018 90.0 0.00 0.25
HLF 180119C00095000 C Jan 19, 2018 95.0 0.00 0.24
HLF 180119C00100000 C Jan 19, 2018 100.0 0.00 0.24
HLF 180119C00105000 C Jan 19, 2018 105.0 0.00 0.24
HLF 180119P00022500 P Jan 19, 2018 22.5 0.01 0.04
HLF 180119P00025000 P Jan 19, 2018 25.0 0.00 0.07
HLF 180119P00027500 P Jan 19, 2018 27.5 0.00 0.07
HLF 180119P00030000 P Jan 19, 2018 30.0 0.03 0.06
HLF 180119P00032500 P Jan 19, 2018 32.5 0.02 0.07
HLF 180119P00035000 P Jan 19, 2018 35.0 0.05 0.19
HLF 180119P00037500 P Jan 19, 2018 37.5 0.00 0.12
HLF 180119P00040000 P Jan 19, 2018 40.0 0.07 0.10
HLF 180119P00042500 P Jan 19, 2018 42.5 0.06 0.25
HLF 180119P00045000 P Jan 19, 2018 45.0 0.09 0.15
HLF 180119P00047500 P Jan 19, 2018 47.5 0.12 0.25
HLF 180119P00050000 P Jan 19, 2018 50.0 0.15 0.26
HLF 180119P00052500 P Jan 19, 2018 52.5 0.19 0.30
HLF 180119P00055000 P Jan 19, 2018 55.0 0.22 0.35
HLF 180119P00057500 P Jan 19, 2018 57.5 0.26 0.40
HLF 180119P00060000 P Jan 19, 2018 60.0 0.35 0.48
HLF 180119P00062500 P Jan 19, 2018 62.5 0.49 0.65
HLF 180119P00065000 P Jan 19, 2018 65.0 0.84 1.03
HLF 180119P00067500 P Jan 19, 2018 67.5 1.39 1.62
HLF 180119P00070000 P Jan 19, 2018 70.0 2.34 2.54
HLF 180119P00072500 P Jan 19, 2018 72.5 3.65 3.95
HLF 180119P00075000 P Jan 19, 2018 75.0 5.45 5.85
HLF 180119P00077500 P Jan 19, 2018 77.5 7.50 8.00
HLF 180119P00080000 P Jan 19, 2018 80.0 9.70 11.10
HLF 180119P00082500 P Jan 19, 2018 82.5 11.30 14.00
HLF 180119P00085000 P Jan 19, 2018 85.0 14.65 16.40
HLF 180119P00087500 P Jan 19, 2018 87.5 16.35 18.65
HLF 180119P00090000 P Jan 19, 2018 90.0 18.95 21.40
HLF 180119P00095000 P Jan 19, 2018 95.0 24.20 26.05
HLF 180119P00100000 P Jan 19, 2018 100.0 29.15 31.15
HLF 180119P00105000 P Jan 19, 2018 105.0 33.95 36.50
HLF 180126C00040000 C Jan 26, 2018 40.0 28.80 31.70
HLF 180126C00045000 C Jan 26, 2018 45.0 22.70 26.90
HLF 180126C00050000 C Jan 26, 2018 50.0 18.00 21.95
HLF 180126C00055000 C Jan 26, 2018 55.0 13.10 17.50
HLF 180126C00060000 C Jan 26, 2018 60.0 10.25 10.70
HLF 180126C00061000 C Jan 26, 2018 61.0 9.35 9.75
HLF 180126C00061500 C Jan 26, 2018 61.5 8.90 9.35
HLF 180126C00062000 C Jan 26, 2018 62.0 8.45 8.85
HLF 180126C00062500 C Jan 26, 2018 62.5 8.00 8.40
HLF 180126C00063000 C Jan 26, 2018 63.0 7.60 7.95
HLF 180126C00063500 C Jan 26, 2018 63.5 7.15 7.60
HLF 180126C00064000 C Jan 26, 2018 64.0 6.75 7.15
HLF 180126C00064500 C Jan 26, 2018 64.5 6.35 6.75
HLF 180126C00065000 C Jan 26, 2018 65.0 5.90 6.30
HLF 180126C00065500 C Jan 26, 2018 65.5 5.55 5.90
HLF 180126C00066000 C Jan 26, 2018 66.0 5.15 5.55
HLF 180126C00066500 C Jan 26, 2018 66.5 4.80 5.20
HLF 180126C00067000 C Jan 26, 2018 67.0 4.45 4.80
HLF 180126C00067500 C Jan 26, 2018 67.5 4.05 4.40
HLF 180126C00068000 C Jan 26, 2018 68.0 3.75 4.10
HLF 180126C00068500 C Jan 26, 2018 68.5 3.40 3.75
HLF 180126C00069000 C Jan 26, 2018 69.0 3.10 3.45
HLF 180126C00069500 C Jan 26, 2018 69.5 2.86 3.15
HLF 180126C00070000 C Jan 26, 2018 70.0 2.56 2.84
HLF 180126C00070500 C Jan 26, 2018 70.5 2.28 2.57
HLF 180126C00071000 C Jan 26, 2018 71.0 2.08 2.32
HLF 180126C00071500 C Jan 26, 2018 71.5 1.87 2.09
HLF 180126C00072000 C Jan 26, 2018 72.0 1.65 1.87
HLF 180126C00072500 C Jan 26, 2018 72.5 1.44 1.68
HLF 180126C00073000 C Jan 26, 2018 73.0 1.26 1.49
HLF 180126C00073500 C Jan 26, 2018 73.5 1.09 1.33
HLF 180126C00074000 C Jan 26, 2018 74.0 0.95 1.18
HLF 180126C00074500 C Jan 26, 2018 74.5 0.84 1.04
HLF 180126C00075000 C Jan 26, 2018 75.0 0.71 0.91
HLF 180126C00080000 C Jan 26, 2018 80.0 0.13 0.25
HLF 180126P00040000 P Jan 26, 2018 40.0 0.05 0.24
HLF 180126P00045000 P Jan 26, 2018 45.0 0.11 0.25
HLF 180126P00050000 P Jan 26, 2018 50.0 0.17 0.30
HLF 180126P00055000 P Jan 26, 2018 55.0 0.25 0.39
HLF 180126P00060000 P Jan 26, 2018 60.0 0.41 0.58
HLF 180126P00061000 P Jan 26, 2018 61.0 0.49 0.66
HLF 180126P00061500 P Jan 26, 2018 61.5 0.56 0.69
HLF 180126P00062000 P Jan 26, 2018 62.0 0.59 0.76
HLF 180126P00062500 P Jan 26, 2018 62.5 0.65 0.82
HLF 180126P00063000 P Jan 26, 2018 63.0 0.71 0.90
HLF 180126P00063500 P Jan 26, 2018 63.5 0.79 0.96
HLF 180126P00064000 P Jan 26, 2018 64.0 0.87 1.06
HLF 180126P00064500 P Jan 26, 2018 64.5 0.96 1.14
HLF 180126P00065000 P Jan 26, 2018 65.0 1.06 1.26
HLF 180126P00065500 P Jan 26, 2018 65.5 1.17 1.37
HLF 180126P00066000 P Jan 26, 2018 66.0 1.29 1.48
HLF 180126P00066500 P Jan 26, 2018 66.5 1.41 1.61
HLF 180126P00067000 P Jan 26, 2018 67.0 1.53 1.75
HLF 180126P00067500 P Jan 26, 2018 67.5 1.67 1.90
HLF 180126P00068000 P Jan 26, 2018 68.0 1.83 2.08
HLF 180126P00068500 P Jan 26, 2018 68.5 1.99 2.25
HLF 180126P00069000 P Jan 26, 2018 69.0 2.17 2.45
HLF 180126P00069500 P Jan 26, 2018 69.5 2.37 2.65
HLF 180126P00070000 P Jan 26, 2018 70.0 2.57 2.87
HLF 180126P00070500 P Jan 26, 2018 70.5 2.80 3.15
HLF 180126P00071000 P Jan 26, 2018 71.0 3.05 3.40
HLF 180126P00071500 P Jan 26, 2018 71.5 3.30 3.65
HLF 180126P00072000 P Jan 26, 2018 72.0 3.65 3.95
HLF 180126P00072500 P Jan 26, 2018 72.5 3.90 4.30
HLF 180126P00073000 P Jan 26, 2018 73.0 4.20 4.60
HLF 180126P00073500 P Jan 26, 2018 73.5 4.55 4.95
HLF 180126P00074000 P Jan 26, 2018 74.0 4.90 5.30
HLF 180126P00074500 P Jan 26, 2018 74.5 5.25 5.70
HLF 180126P00075000 P Jan 26, 2018 75.0 5.60 6.05
HLF 180126P00080000 P Jan 26, 2018 80.0 8.70 11.95
HLF 180216C00032500 C Feb 16, 2018 32.5 36.70 39.05
HLF 180216C00035000 C Feb 16, 2018 35.0 34.00 36.25
HLF 180216C00037500 C Feb 16, 2018 37.5 31.55 33.90
HLF 180216C00040000 C Feb 16, 2018 40.0 29.00 31.20
HLF 180216C00042500 C Feb 16, 2018 42.5 26.65 28.85
HLF 180216C00045000 C Feb 16, 2018 45.0 24.25 26.40
HLF 180216C00047500 C Feb 16, 2018 47.5 21.65 24.25
HLF 180216C00050000 C Feb 16, 2018 50.0 19.55 20.75
HLF 180216C00052500 C Feb 16, 2018 52.5 17.00 19.20
HLF 180216C00055000 C Feb 16, 2018 55.0 14.90 16.15
HLF 180216C00057500 C Feb 16, 2018 57.5 12.85 13.30
HLF 180216C00060000 C Feb 16, 2018 60.0 10.65 11.05
HLF 180216C00062500 C Feb 16, 2018 62.5 8.55 8.95
HLF 180216C00065000 C Feb 16, 2018 65.0 6.55 6.95
HLF 180216C00067500 C Feb 16, 2018 67.5 4.85 5.10
HLF 180216C00070000 C Feb 16, 2018 70.0 3.35 3.55
HLF 180216C00072500 C Feb 16, 2018 72.5 2.23 2.38
HLF 180216C00075000 C Feb 16, 2018 75.0 1.35 1.49
HLF 180216C00077500 C Feb 16, 2018 77.5 0.80 1.00
HLF 180216C00080000 C Feb 16, 2018 80.0 0.36 0.51
HLF 180216C00082500 C Feb 16, 2018 82.5 0.15 0.28
HLF 180216C00085000 C Feb 16, 2018 85.0 0.05 0.25
HLF 180216C00087500 C Feb 16, 2018 87.5 0.00 0.23
HLF 180216C00090000 C Feb 16, 2018 90.0 0.00 0.27
HLF 180216C00095000 C Feb 16, 2018 95.0 0.00 0.24
HLF 180216C00100000 C Feb 16, 2018 100.0 0.00 0.24
HLF 180216C00105000 C Feb 16, 2018 105.0 0.00 0.23
HLF 180216P00032500 P Feb 16, 2018 32.5 0.00 0.44
HLF 180216P00035000 P Feb 16, 2018 35.0 0.07 0.47
HLF 180216P00037500 P Feb 16, 2018 37.5 0.11 0.48
HLF 180216P00040000 P Feb 16, 2018 40.0 0.13 0.58
HLF 180216P00042500 P Feb 16, 2018 42.5 0.18 0.54
HLF 180216P00045000 P Feb 16, 2018 45.0 0.21 0.36
HLF 180216P00047500 P Feb 16, 2018 47.5 0.26 0.41
HLF 180216P00050000 P Feb 16, 2018 50.0 0.30 0.47
HLF 180216P00052500 P Feb 16, 2018 52.5 0.36 0.54
HLF 180216P00055000 P Feb 16, 2018 55.0 0.45 0.64
HLF 180216P00057500 P Feb 16, 2018 57.5 0.59 0.91
HLF 180216P00060000 P Feb 16, 2018 60.0 0.93 1.04
HLF 180216P00062500 P Feb 16, 2018 62.5 1.21 1.43
HLF 180216P00065000 P Feb 16, 2018 65.0 1.74 1.97
HLF 180216P00067500 P Feb 16, 2018 67.5 2.44 2.70
HLF 180216P00070000 P Feb 16, 2018 70.0 3.40 3.70
HLF 180216P00072500 P Feb 16, 2018 72.5 4.75 5.05
HLF 180216P00075000 P Feb 16, 2018 75.0 6.25 6.70
HLF 180216P00077500 P Feb 16, 2018 77.5 8.20 8.65
HLF 180216P00080000 P Feb 16, 2018 80.0 10.35 10.75
HLF 180216P00082500 P Feb 16, 2018 82.5 12.10 13.80
HLF 180216P00085000 P Feb 16, 2018 85.0 14.80 16.50
HLF 180216P00087500 P Feb 16, 2018 87.5 16.65 19.25
HLF 180216P00090000 P Feb 16, 2018 90.0 19.40 21.40
HLF 180216P00095000 P Feb 16, 2018 95.0 24.10 26.35
HLF 180216P00100000 P Feb 16, 2018 100.0 29.30 31.65
HLF 180216P00105000 P Feb 16, 2018 105.0 33.90 36.05
HLF 180518C00035000 C May 18, 2018 35.0 33.20 37.25
HLF 180518C00037500 C May 18, 2018 37.5 30.80 35.10
HLF 180518C00040000 C May 18, 2018 40.0 28.40 32.60
HLF 180518C00042500 C May 18, 2018 42.5 25.95 30.25
HLF 180518C00045000 C May 18, 2018 45.0 23.85 27.65
HLF 180518C00047500 C May 18, 2018 47.5 22.85 25.50
HLF 180518C00050000 C May 18, 2018 50.0 20.90 21.40
HLF 180518C00055000 C May 18, 2018 55.0 16.65 17.15
HLF 180518C00057500 C May 18, 2018 57.5 14.65 15.20
HLF 180518C00060000 C May 18, 2018 60.0 12.80 13.30
HLF 180518C00062500 C May 18, 2018 62.5 11.00 11.45
HLF 180518C00065000 C May 18, 2018 65.0 9.40 9.70
HLF 180518C00067500 C May 18, 2018 67.5 7.80 8.15
HLF 180518C00070000 C May 18, 2018 70.0 6.45 6.75
HLF 180518C00072500 C May 18, 2018 72.5 5.20 5.55
HLF 180518C00075000 C May 18, 2018 75.0 4.25 4.50
HLF 180518C00077500 C May 18, 2018 77.5 3.35 3.60
HLF 180518C00080000 C May 18, 2018 80.0 2.64 2.90
HLF 180518C00082500 C May 18, 2018 82.5 2.08 2.29
HLF 180518C00085000 C May 18, 2018 85.0 1.60 1.80
HLF 180518C00087500 C May 18, 2018 87.5 1.24 1.42
HLF 180518C00090000 C May 18, 2018 90.0 0.85 1.06
HLF 180518C00095000 C May 18, 2018 95.0 0.41 0.62
HLF 180518C00100000 C May 18, 2018 100.0 0.19 0.34
HLF 180518C00105000 C May 18, 2018 105.0 0.07 0.25
HLF 180518C00110000 C May 18, 2018 110.0 0.08 0.25
HLF 180518C00115000 C May 18, 2018 115.0 0.04 0.41
HLF 180518P00035000 P May 18, 2018 35.0 0.57 0.73
HLF 180518P00037500 P May 18, 2018 37.5 0.65 0.87
HLF 180518P00040000 P May 18, 2018 40.0 0.72 0.96
HLF 180518P00042500 P May 18, 2018 42.5 0.87 1.09
HLF 180518P00045000 P May 18, 2018 45.0 0.98 1.27
HLF 180518P00047500 P May 18, 2018 47.5 1.20 1.48
HLF 180518P00050000 P May 18, 2018 50.0 1.50 1.76
HLF 180518P00055000 P May 18, 2018 55.0 2.23 2.50
HLF 180518P00057500 P May 18, 2018 57.5 2.72 2.96
HLF 180518P00060000 P May 18, 2018 60.0 3.30 3.60
HLF 180518P00062500 P May 18, 2018 62.5 4.00 4.20
HLF 180518P00065000 P May 18, 2018 65.0 4.75 5.00
HLF 180518P00067500 P May 18, 2018 67.5 5.75 6.00
HLF 180518P00070000 P May 18, 2018 70.0 6.80 7.25
HLF 180518P00072500 P May 18, 2018 72.5 8.05 8.50
HLF 180518P00075000 P May 18, 2018 75.0 9.50 9.95
HLF 180518P00077500 P May 18, 2018 77.5 11.15 11.65
HLF 180518P00080000 P May 18, 2018 80.0 12.85 13.40
HLF 180518P00082500 P May 18, 2018 82.5 14.75 15.30
HLF 180518P00085000 P May 18, 2018 85.0 16.70 17.20
HLF 180518P00087500 P May 18, 2018 87.5 18.80 19.35
HLF 180518P00090000 P May 18, 2018 90.0 20.95 21.55
HLF 180518P00095000 P May 18, 2018 95.0 23.90 27.60
HLF 180518P00100000 P May 18, 2018 100.0 28.65 32.30
HLF 180518P00105000 P May 18, 2018 105.0 33.40 37.40
HLF 180518P00110000 P May 18, 2018 110.0 38.10 42.35
HLF 180518P00115000 P May 18, 2018 115.0 43.40 47.15
HLF 190118C00025000 C Jan 18, 2019 25.0 42.90 47.50
HLF 190118C00027500 C Jan 18, 2019 27.5 40.55 45.35
HLF 190118C00030000 C Jan 18, 2019 30.0 38.30 43.00
HLF 190118C00032500 C Jan 18, 2019 32.5 36.15 40.50
HLF 190118C00035000 C Jan 18, 2019 35.0 33.90 38.00
HLF 190118C00037500 C Jan 18, 2019 37.5 31.70 36.00
HLF 190118C00040000 C Jan 18, 2019 40.0 31.20 32.00
HLF 190118C00042500 C Jan 18, 2019 42.5 29.15 29.95
HLF 190118C00045000 C Jan 18, 2019 45.0 27.15 27.95
HLF 190118C00047500 C Jan 18, 2019 47.5 25.25 26.00
HLF 190118C00050000 C Jan 18, 2019 50.0 23.35 24.15
HLF 190118C00052500 C Jan 18, 2019 52.5 21.40 22.30
HLF 190118C00055000 C Jan 18, 2019 55.0 19.65 20.45
HLF 190118C00057500 C Jan 18, 2019 57.5 17.90 18.80
HLF 190118C00060000 C Jan 18, 2019 60.0 16.25 17.15
HLF 190118C00062500 C Jan 18, 2019 62.5 14.80 15.35
HLF 190118C00065000 C Jan 18, 2019 65.0 13.45 13.90
HLF 190118C00067500 C Jan 18, 2019 67.5 12.05 12.50
HLF 190118C00070000 C Jan 18, 2019 70.0 10.75 11.20
HLF 190118C00072500 C Jan 18, 2019 72.5 9.55 10.05
HLF 190118C00075000 C Jan 18, 2019 75.0 8.45 9.00
HLF 190118C00077500 C Jan 18, 2019 77.5 7.45 7.90
HLF 190118C00080000 C Jan 18, 2019 80.0 6.55 7.00
HLF 190118C00082500 C Jan 18, 2019 82.5 5.75 6.20
HLF 190118C00085000 C Jan 18, 2019 85.0 4.90 5.15
HLF 190118C00087500 C Jan 18, 2019 87.5 4.35 4.80
HLF 190118C00090000 C Jan 18, 2019 90.0 3.75 4.20
HLF 190118C00095000 C Jan 18, 2019 95.0 2.64 2.95
HLF 190118C00100000 C Jan 18, 2019 100.0 1.97 2.15
HLF 190118C00105000 C Jan 18, 2019 105.0 1.40 1.55
HLF 190118C00110000 C Jan 18, 2019 110.0 0.94 1.13
HLF 190118C00115000 C Jan 18, 2019 115.0 0.57 0.80
HLF 190118P00025000 P Jan 18, 2019 25.0 1.00 1.05
HLF 190118P00027500 P Jan 18, 2019 27.5 1.00 1.31
HLF 190118P00030000 P Jan 18, 2019 30.0 1.16 1.51
HLF 190118P00032500 P Jan 18, 2019 32.5 1.39 1.55
HLF 190118P00035000 P Jan 18, 2019 35.0 1.68 1.85
HLF 190118P00037500 P Jan 18, 2019 37.5 2.00 2.20
HLF 190118P00040000 P Jan 18, 2019 40.0 2.29 2.69
HLF 190118P00042500 P Jan 18, 2019 42.5 2.56 3.15
HLF 190118P00045000 P Jan 18, 2019 45.0 3.20 4.10
HLF 190118P00047500 P Jan 18, 2019 47.5 3.70 4.80
HLF 190118P00050000 P Jan 18, 2019 50.0 4.25 5.05
HLF 190118P00052500 P Jan 18, 2019 52.5 4.75 5.65
HLF 190118P00055000 P Jan 18, 2019 55.0 5.30 6.60
HLF 190118P00057500 P Jan 18, 2019 57.5 6.15 6.65
HLF 190118P00060000 P Jan 18, 2019 60.0 7.00 7.45
HLF 190118P00062500 P Jan 18, 2019 62.5 7.90 8.35
HLF 190118P00065000 P Jan 18, 2019 65.0 8.85 9.30
HLF 190118P00067500 P Jan 18, 2019 67.5 9.90 10.35
HLF 190118P00070000 P Jan 18, 2019 70.0 11.05 11.50
HLF 190118P00072500 P Jan 18, 2019 72.5 12.30 12.75
HLF 190118P00075000 P Jan 18, 2019 75.0 13.70 14.15
HLF 190118P00077500 P Jan 18, 2019 77.5 15.15 15.60
HLF 190118P00080000 P Jan 18, 2019 80.0 16.40 17.20
HLF 190118P00082500 P Jan 18, 2019 82.5 18.35 18.85
HLF 190118P00085000 P Jan 18, 2019 85.0 20.00 20.60
HLF 190118P00087500 P Jan 18, 2019 87.5 21.85 22.40
HLF 190118P00090000 P Jan 18, 2019 90.0 23.75 24.30
HLF 190118P00095000 P Jan 18, 2019 95.0 27.40 28.30
HLF 190118P00100000 P Jan 18, 2019 100.0 31.80 32.45
HLF 190118P00105000 P Jan 18, 2019 105.0 36.05 36.85
HLF 190118P00110000 P Jan 18, 2019 110.0 40.60 41.40
HLF 190118P00115000 P Jan 18, 2019 115.0 43.50 48.00
HLF 200117C00035000 C Jan 17, 2020 35.0 36.00 39.60
HLF 200117C00037500 C Jan 17, 2020 37.5 34.05 37.80
HLF 200117C00040000 C Jan 17, 2020 40.0 32.25 35.60
HLF 200117C00042500 C Jan 17, 2020 42.5 30.30 34.15
HLF 200117C00045000 C Jan 17, 2020 45.0 28.50 32.10
HLF 200117C00047500 C Jan 17, 2020 47.5 26.70 30.70
HLF 200117C00050000 C Jan 17, 2020 50.0 25.10 28.70
HLF 200117C00055000 C Jan 17, 2020 55.0 21.95 25.90
HLF 200117C00057500 C Jan 17, 2020 57.5 20.30 23.95
HLF 200117C00060000 C Jan 17, 2020 60.0 18.70 22.95
HLF 200117C00062500 C Jan 17, 2020 62.5 17.30 21.15
HLF 200117C00065000 C Jan 17, 2020 65.0 16.15 19.75
HLF 200117C00067500 C Jan 17, 2020 67.5 14.90 18.20
HLF 200117C00070000 C Jan 17, 2020 70.0 13.70 17.20
HLF 200117C00072500 C Jan 17, 2020 72.5 12.50 16.45
HLF 200117C00075000 C Jan 17, 2020 75.0 11.50 14.60
HLF 200117C00077500 C Jan 17, 2020 77.5 10.50 13.60
HLF 200117C00080000 C Jan 17, 2020 80.0 10.30 13.40
HLF 200117C00082500 C Jan 17, 2020 82.5 9.35 12.25
HLF 200117C00085000 C Jan 17, 2020 85.0 8.55 11.15
HLF 200117C00087500 C Jan 17, 2020 87.5 7.90 10.55
HLF 200117C00090000 C Jan 17, 2020 90.0 7.20 8.80
HLF 200117C00095000 C Jan 17, 2020 95.0 6.30 8.65
HLF 200117C00100000 C Jan 17, 2020 100.0 5.40 7.25
HLF 200117C00105000 C Jan 17, 2020 105.0 4.05 6.35
HLF 200117C00110000 C Jan 17, 2020 110.0 3.45 5.50
HLF 200117C00115000 C Jan 17, 2020 115.0 2.54 4.70
HLF 200117P00035000 P Jan 17, 2020 35.0 3.25 6.05
HLF 200117P00037500 P Jan 17, 2020 37.5 3.65 6.65
HLF 200117P00040000 P Jan 17, 2020 40.0 4.45 6.40
HLF 200117P00042500 P Jan 17, 2020 42.5 5.15 6.85
HLF 200117P00045000 P Jan 17, 2020 45.0 5.45 7.80
HLF 200117P00047500 P Jan 17, 2020 47.5 6.05 8.75
HLF 200117P00050000 P Jan 17, 2020 50.0 6.90 9.40
HLF 200117P00055000 P Jan 17, 2020 55.0 8.40 11.15
HLF 200117P00057500 P Jan 17, 2020 57.5 9.60 12.10
HLF 200117P00060000 P Jan 17, 2020 60.0 10.35 13.80
HLF 200117P00062500 P Jan 17, 2020 62.5 10.70 14.85
HLF 200117P00065000 P Jan 17, 2020 65.0 11.75 15.95
HLF 200117P00067500 P Jan 17, 2020 67.5 13.15 16.45
HLF 200117P00070000 P Jan 17, 2020 70.0 14.35 17.80
HLF 200117P00072500 P Jan 17, 2020 72.5 16.00 19.15
HLF 200117P00075000 P Jan 17, 2020 75.0 16.85 20.85
HLF 200117P00077500 P Jan 17, 2020 77.5 18.35 21.95
HLF 200117P00080000 P Jan 17, 2020 80.0 19.90 23.45
HLF 200117P00082500 P Jan 17, 2020 82.5 21.65 24.60
HLF 200117P00085000 P Jan 17, 2020 85.0 22.95 26.85
HLF 200117P00087500 P Jan 17, 2020 87.5 24.80 28.05
HLF 200117P00090000 P Jan 17, 2020 90.0 26.45 29.70
HLF 200117P00095000 P Jan 17, 2020 95.0 30.25 33.20
HLF 200117P00100000 P Jan 17, 2020 100.0 33.75 37.40
HLF 200117P00105000 P Jan 17, 2020 105.0 37.80 41.30
HLF 200117P00110000 P Jan 17, 2020 110.0 41.95 45.25
HLF 200117P00115000 P Jan 17, 2020 115.0 46.25 49.60
OPRA data is delayed 15 minutes.