Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-20)Premium Content

Herbalife Ltd (HLF)
As of Mar 27 2017 10:38AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 170331C00040000 C 03/31/17 40.0 15.45 17.85
HLF 170331C00044000 C 03/31/17 44.0 11.10 13.85
HLF 170331C00045000 C 03/31/17 45.0 10.25 12.75
HLF 170331C00045500 C 03/31/17 45.5 10.10 12.55
HLF 170331C00046000 C 03/31/17 46.0 9.10 12.05
HLF 170331C00046500 C 03/31/17 46.5 9.30 11.45
HLF 170331C00047000 C 03/31/17 47.0 8.55 11.00
HLF 170331C00047500 C 03/31/17 47.5 8.10 10.55
HLF 170331C00048000 C 03/31/17 48.0 7.50 9.90
HLF 170331C00048500 C 03/31/17 48.5 7.15 9.60
HLF 170331C00049000 C 03/31/17 49.0 6.60 8.80
HLF 170331C00049500 C 03/31/17 49.5 6.50 7.70
HLF 170331C00050000 C 03/31/17 50.0 5.85 7.80
HLF 170331C00050500 C 03/31/17 50.5 5.55 7.30
HLF 170331C00051000 C 03/31/17 51.0 5.05 6.90
HLF 170331C00051500 C 03/31/17 51.5 4.60 6.30
HLF 170331C00052000 C 03/31/17 52.0 4.15 5.90
HLF 170331C00052500 C 03/31/17 52.5 4.15 4.50
HLF 170331C00053000 C 03/31/17 53.0 3.70 4.00
HLF 170331C00053500 C 03/31/17 53.5 3.40 3.50
HLF 170331C00054000 C 03/31/17 54.0 2.92 3.00
HLF 170331C00054500 C 03/31/17 54.5 2.46 2.57
HLF 170331C00055000 C 03/31/17 55.0 2.03 2.12
HLF 170331C00055500 C 03/31/17 55.5 1.61 1.71
HLF 170331C00056000 C 03/31/17 56.0 1.26 1.34
HLF 170331C00056500 C 03/31/17 56.5 0.94 1.00
HLF 170331C00057000 C 03/31/17 57.0 0.67 0.72
HLF 170331C00057500 C 03/31/17 57.5 0.46 0.50
HLF 170331C00058000 C 03/31/17 58.0 0.31 0.34
HLF 170331C00058500 C 03/31/17 58.5 0.21 0.22
HLF 170331C00059000 C 03/31/17 59.0 0.13 0.15
HLF 170331C00059500 C 03/31/17 59.5 0.08 0.10
HLF 170331C00060000 C 03/31/17 60.0 0.05 0.07
HLF 170331C00060500 C 03/31/17 60.5 0.03 0.04
HLF 170331C00061000 C 03/31/17 61.0 0.02 0.03
HLF 170331C00061500 C 03/31/17 61.5 0.01 0.03
HLF 170331C00062000 C 03/31/17 62.0 0.00 0.10
HLF 170331C00062500 C 03/31/17 62.5 0.00 0.02
HLF 170331C00063000 C 03/31/17 63.0 0.00 0.02
HLF 170331C00063500 C 03/31/17 63.5 0.00 0.50
HLF 170331C00064000 C 03/31/17 64.0 0.00 0.50
HLF 170331C00064500 C 03/31/17 64.5 0.00 0.50
HLF 170331C00065000 C 03/31/17 65.0 0.00 0.02
HLF 170331C00066000 C 03/31/17 66.0 0.00 0.02
HLF 170331C00067000 C 03/31/17 67.0 0.00 0.02
HLF 170331C00070000 C 03/31/17 70.0 0.00 0.02
HLF 170331C00075000 C 03/31/17 75.0 0.00 0.01
HLF 170331P00040000 P 03/31/17 40.0 0.00 0.02
HLF 170331P00044000 P 03/31/17 44.0 0.00 0.02
HLF 170331P00045000 P 03/31/17 45.0 0.00 0.02
HLF 170331P00045500 P 03/31/17 45.5 0.00 0.02
HLF 170331P00046000 P 03/31/17 46.0 0.00 0.21
HLF 170331P00046500 P 03/31/17 46.5 0.01 0.02
HLF 170331P00047000 P 03/31/17 47.0 0.00 0.02
HLF 170331P00047500 P 03/31/17 47.5 0.00 0.02
HLF 170331P00048000 P 03/31/17 48.0 0.00 0.34
HLF 170331P00048500 P 03/31/17 48.5 0.00 0.15
HLF 170331P00049000 P 03/31/17 49.0 0.02 0.04
HLF 170331P00049500 P 03/31/17 49.5 0.02 0.04
HLF 170331P00050000 P 03/31/17 50.0 0.03 0.04
HLF 170331P00050500 P 03/31/17 50.5 0.03 0.04
HLF 170331P00051000 P 03/31/17 51.0 0.03 0.05
HLF 170331P00051500 P 03/31/17 51.5 0.03 0.05
HLF 170331P00052000 P 03/31/17 52.0 0.03 0.05
HLF 170331P00052500 P 03/31/17 52.5 0.04 0.06
HLF 170331P00053000 P 03/31/17 53.0 0.06 0.07
HLF 170331P00053500 P 03/31/17 53.5 0.07 0.08
HLF 170331P00054000 P 03/31/17 54.0 0.09 0.11
HLF 170331P00054500 P 03/31/17 54.5 0.13 0.15
HLF 170331P00055000 P 03/31/17 55.0 0.19 0.21
HLF 170331P00055500 P 03/31/17 55.5 0.28 0.30
HLF 170331P00056000 P 03/31/17 56.0 0.41 0.44
HLF 170331P00056500 P 03/31/17 56.5 0.57 0.62
HLF 170331P00057000 P 03/31/17 57.0 0.77 0.84
HLF 170331P00057500 P 03/31/17 57.5 1.09 1.14
HLF 170331P00058000 P 03/31/17 58.0 1.42 1.50
HLF 170331P00058500 P 03/31/17 58.5 1.79 1.89
HLF 170331P00059000 P 03/31/17 59.0 2.20 2.32
HLF 170331P00059500 P 03/31/17 59.5 2.65 2.77
HLF 170331P00060000 P 03/31/17 60.0 3.15 3.25
HLF 170331P00060500 P 03/31/17 60.5 3.55 3.90
HLF 170331P00061000 P 03/31/17 61.0 4.05 4.40
HLF 170331P00061500 P 03/31/17 61.5 3.95 5.60
HLF 170331P00062000 P 03/31/17 62.0 5.00 5.35
HLF 170331P00062500 P 03/31/17 62.5 4.75 6.50
HLF 170331P00063000 P 03/31/17 63.0 5.25 7.05
HLF 170331P00063500 P 03/31/17 63.5 5.55 7.60
HLF 170331P00064000 P 03/31/17 64.0 6.15 8.50
HLF 170331P00064500 P 03/31/17 64.5 6.65 8.95
HLF 170331P00065000 P 03/31/17 65.0 6.80 9.90
HLF 170331P00066000 P 03/31/17 66.0 8.05 10.65
HLF 170331P00067000 P 03/31/17 67.0 9.20 12.10
HLF 170331P00070000 P 03/31/17 70.0 12.30 14.75
HLF 170331P00075000 P 03/31/17 75.0 17.85 19.80
HLF 170407C00040000 C 04/07/17 40.0 15.65 17.30
HLF 170407C00045000 C 04/07/17 45.0 9.80 13.60
HLF 170407C00045500 C 04/07/17 45.5 10.30 12.25
HLF 170407C00046000 C 04/07/17 46.0 8.55 12.80
HLF 170407C00046500 C 04/07/17 46.5 9.45 11.20
HLF 170407C00047000 C 04/07/17 47.0 8.45 11.70
HLF 170407C00047500 C 04/07/17 47.5 8.45 10.30
HLF 170407C00048000 C 04/07/17 48.0 6.65 10.80
HLF 170407C00048500 C 04/07/17 48.5 7.50 9.50
HLF 170407C00049000 C 04/07/17 49.0 5.65 9.75
HLF 170407C00049500 C 04/07/17 49.5 6.50 8.60
HLF 170407C00050000 C 04/07/17 50.0 6.00 8.85
HLF 170407C00050500 C 04/07/17 50.5 5.60 7.60
HLF 170407C00051000 C 04/07/17 51.0 5.05 6.35
HLF 170407C00051500 C 04/07/17 51.5 3.40 7.35
HLF 170407C00052000 C 04/07/17 52.0 4.35 6.80
HLF 170407C00052500 C 04/07/17 52.5 4.25 4.70
HLF 170407C00053000 C 04/07/17 53.0 3.60 5.25
HLF 170407C00053500 C 04/07/17 53.5 3.25 3.80
HLF 170407C00054000 C 04/07/17 54.0 2.79 3.50
HLF 170407C00054500 C 04/07/17 54.5 2.70 2.83
HLF 170407C00055000 C 04/07/17 55.0 2.31 2.42
HLF 170407C00055500 C 04/07/17 55.5 1.93 2.04
HLF 170407C00056000 C 04/07/17 56.0 1.60 1.70
HLF 170407C00056500 C 04/07/17 56.5 1.29 1.37
HLF 170407C00057000 C 04/07/17 57.0 1.02 1.11
HLF 170407C00057500 C 04/07/17 57.5 0.79 0.88
HLF 170407C00058000 C 04/07/17 58.0 0.62 0.68
HLF 170407C00058500 C 04/07/17 58.5 0.47 0.53
HLF 170407C00059000 C 04/07/17 59.0 0.35 0.40
HLF 170407C00059500 C 04/07/17 59.5 0.26 0.30
HLF 170407C00060000 C 04/07/17 60.0 0.20 0.23
HLF 170407C00060500 C 04/07/17 60.5 0.15 0.17
HLF 170407C00061000 C 04/07/17 61.0 0.11 0.13
HLF 170407C00061500 C 04/07/17 61.5 0.07 0.11
HLF 170407C00062000 C 04/07/17 62.0 0.06 0.08
HLF 170407C00062500 C 04/07/17 62.5 0.04 0.06
HLF 170407C00063000 C 04/07/17 63.0 0.03 0.05
HLF 170407C00063500 C 04/07/17 63.5 0.03 0.05
HLF 170407C00064000 C 04/07/17 64.0 0.00 0.15
HLF 170407C00064500 C 04/07/17 64.5 0.00 0.14
HLF 170407C00065000 C 04/07/17 65.0 0.00 0.19
HLF 170407C00065500 C 04/07/17 65.5 0.00 0.18
HLF 170407C00066000 C 04/07/17 66.0 0.00 0.17
HLF 170407C00066500 C 04/07/17 66.5 0.00 0.16
HLF 170407C00067000 C 04/07/17 67.0 0.00 0.16
HLF 170407C00067500 C 04/07/17 67.5 0.00 0.15
HLF 170407C00068000 C 04/07/17 68.0 0.00 0.14
HLF 170407C00070000 C 04/07/17 70.0 0.00 0.12
HLF 170407C00072500 C 04/07/17 72.5 0.00 0.10
HLF 170407C00075000 C 04/07/17 75.0 0.00 0.02
HLF 170407C00080000 C 04/07/17 80.0 0.00 0.07
HLF 170407C00085000 C 04/07/17 85.0 0.00 0.07
HLF 170407C00090000 C 04/07/17 90.0 0.00 0.07
HLF 170407P00040000 P 04/07/17 40.0 0.00 0.02
HLF 170407P00045000 P 04/07/17 45.0 0.00 0.23
HLF 170407P00045500 P 04/07/17 45.5 0.00 0.40
HLF 170407P00046000 P 04/07/17 46.0 0.00 0.44
HLF 170407P00046500 P 04/07/17 46.5 0.00 0.49
HLF 170407P00047000 P 04/07/17 47.0 0.00 0.15
HLF 170407P00047500 P 04/07/17 47.5 0.02 0.07
HLF 170407P00048000 P 04/07/17 48.0 0.03 0.08
HLF 170407P00048500 P 04/07/17 48.5 0.03 0.07
HLF 170407P00049000 P 04/07/17 49.0 0.04 0.07
HLF 170407P00049500 P 04/07/17 49.5 0.04 0.09
HLF 170407P00050000 P 04/07/17 50.0 0.06 0.09
HLF 170407P00050500 P 04/07/17 50.5 0.06 0.09
HLF 170407P00051000 P 04/07/17 51.0 0.08 0.11
HLF 170407P00051500 P 04/07/17 51.5 0.10 0.13
HLF 170407P00052000 P 04/07/17 52.0 0.12 0.15
HLF 170407P00052500 P 04/07/17 52.5 0.15 0.18
HLF 170407P00053000 P 04/07/17 53.0 0.19 0.22
HLF 170407P00053500 P 04/07/17 53.5 0.23 0.28
HLF 170407P00054000 P 04/07/17 54.0 0.29 0.33
HLF 170407P00054500 P 04/07/17 54.5 0.35 0.42
HLF 170407P00055000 P 04/07/17 55.0 0.45 0.51
HLF 170407P00055500 P 04/07/17 55.5 0.57 0.65
HLF 170407P00056000 P 04/07/17 56.0 0.74 0.80
HLF 170407P00056500 P 04/07/17 56.5 0.92 1.00
HLF 170407P00057000 P 04/07/17 57.0 1.14 1.23
HLF 170407P00057500 P 04/07/17 57.5 1.40 1.50
HLF 170407P00058000 P 04/07/17 58.0 1.71 1.82
HLF 170407P00058500 P 04/07/17 58.5 1.95 2.18
HLF 170407P00059000 P 04/07/17 59.0 2.41 2.60
HLF 170407P00059500 P 04/07/17 59.5 2.63 3.15
HLF 170407P00060000 P 04/07/17 60.0 3.20 3.60
HLF 170407P00060500 P 04/07/17 60.5 3.30 4.50
HLF 170407P00061000 P 04/07/17 61.0 2.62 6.20
HLF 170407P00061500 P 04/07/17 61.5 2.80 6.90
HLF 170407P00062000 P 04/07/17 62.0 4.15 6.15
HLF 170407P00062500 P 04/07/17 62.5 4.65 6.65
HLF 170407P00063000 P 04/07/17 63.0 5.50 8.40
HLF 170407P00063500 P 04/07/17 63.5 4.80 8.90
HLF 170407P00064000 P 04/07/17 64.0 6.80 8.10
HLF 170407P00064500 P 04/07/17 64.5 5.75 9.55
HLF 170407P00065000 P 04/07/17 65.0 6.40 9.90
HLF 170407P00065500 P 04/07/17 65.5 6.85 10.45
HLF 170407P00066000 P 04/07/17 66.0 7.25 11.30
HLF 170407P00066500 P 04/07/17 66.5 7.85 11.85
HLF 170407P00067000 P 04/07/17 67.0 8.35 12.35
HLF 170407P00067500 P 04/07/17 67.5 8.75 12.85
HLF 170407P00068000 P 04/07/17 68.0 9.25 13.35
HLF 170407P00070000 P 04/07/17 70.0 11.25 15.45
HLF 170407P00072500 P 04/07/17 72.5 13.75 17.90
HLF 170407P00075000 P 04/07/17 75.0 16.30 20.35
HLF 170407P00080000 P 04/07/17 80.0 21.40 25.05
HLF 170407P00085000 P 04/07/17 85.0 26.25 30.35
HLF 170407P00090000 P 04/07/17 90.0 32.70 34.65
HLF 170413C00040000 C 04/13/17 40.0 15.90 17.50
HLF 170413C00042500 C 04/13/17 42.5 12.45 16.30
HLF 170413C00043000 C 04/13/17 43.0 11.85 15.70
HLF 170413C00043500 C 04/13/17 43.5 12.15 15.25
HLF 170413C00044000 C 04/13/17 44.0 10.85 14.80
HLF 170413C00044500 C 04/13/17 44.5 11.15 14.25
HLF 170413C00045000 C 04/13/17 45.0 10.65 13.80
HLF 170413C00045500 C 04/13/17 45.5 9.30 13.00
HLF 170413C00046000 C 04/13/17 46.0 9.90 12.75
HLF 170413C00046500 C 04/13/17 46.5 8.25 12.00
HLF 170413C00047000 C 04/13/17 47.0 8.00 11.55
HLF 170413C00047500 C 04/13/17 47.5 7.55 11.35
HLF 170413C00048000 C 04/13/17 48.0 8.00 10.75
HLF 170413C00048500 C 04/13/17 48.5 6.55 10.35
HLF 170413C00049000 C 04/13/17 49.0 7.05 9.90
HLF 170413C00049500 C 04/13/17 49.5 6.55 9.35
HLF 170413C00050000 C 04/13/17 50.0 6.10 8.05
HLF 170413C00050500 C 04/13/17 50.5 5.60 8.35
HLF 170413C00051000 C 04/13/17 51.0 5.15 7.95
HLF 170413C00051500 C 04/13/17 51.5 4.80 6.10
HLF 170413C00052000 C 04/13/17 52.0 4.35 5.50
HLF 170413C00052500 C 04/13/17 52.5 3.90 5.45
HLF 170413C00053000 C 04/13/17 53.0 3.65 4.55
HLF 170413C00053500 C 04/13/17 53.5 3.55 4.00
HLF 170413C00054000 C 04/13/17 54.0 2.79 3.85
HLF 170413C00054500 C 04/13/17 54.5 2.76 3.20
HLF 170413C00055000 C 04/13/17 55.0 2.40 2.73
HLF 170413C00055500 C 04/13/17 55.5 2.08 2.37
HLF 170413C00056000 C 04/13/17 56.0 1.73 2.03
HLF 170413C00056500 C 04/13/17 56.5 1.45 1.74
HLF 170413C00057000 C 04/13/17 57.0 1.17 1.48
HLF 170413C00057500 C 04/13/17 57.5 0.96 1.21
HLF 170413C00058000 C 04/13/17 58.0 0.75 0.97
HLF 170413C00058500 C 04/13/17 58.5 0.59 0.80
HLF 170413C00059000 C 04/13/17 59.0 0.47 0.68
HLF 170413C00059500 C 04/13/17 59.5 0.37 0.58
HLF 170413C00060000 C 04/13/17 60.0 0.28 0.47
HLF 170413C00060500 C 04/13/17 60.5 0.16 0.44
HLF 170413C00061000 C 04/13/17 61.0 0.10 0.43
HLF 170413C00061500 C 04/13/17 61.5 0.10 0.35
HLF 170413C00062000 C 04/13/17 62.0 0.00 0.44
HLF 170413C00062500 C 04/13/17 62.5 0.00 0.50
HLF 170413C00063000 C 04/13/17 63.0 0.02 0.15
HLF 170413C00063500 C 04/13/17 63.5 0.00 0.39
HLF 170413C00064000 C 04/13/17 64.0 0.00 0.21
HLF 170413C00065000 C 04/13/17 65.0 0.00 0.27
HLF 170413C00066000 C 04/13/17 66.0 0.00 0.22
HLF 170413C00066500 C 04/13/17 66.5 0.00 0.21
HLF 170413C00067000 C 04/13/17 67.0 0.00 0.19
HLF 170413C00067500 C 04/13/17 67.5 0.00 0.18
HLF 170413C00068000 C 04/13/17 68.0 0.00 0.18
HLF 170413C00070000 C 04/13/17 70.0 0.00 0.15
HLF 170413C00072500 C 04/13/17 72.5 0.00 0.13
HLF 170413C00075000 C 04/13/17 75.0 0.00 0.11
HLF 170413C00080000 C 04/13/17 80.0 0.00 0.08
HLF 170413P00040000 P 04/13/17 40.0 0.00 0.04
HLF 170413P00042500 P 04/13/17 42.5 0.00 0.37
HLF 170413P00043000 P 04/13/17 43.0 0.00 0.40
HLF 170413P00043500 P 04/13/17 43.5 0.00 0.44
HLF 170413P00044000 P 04/13/17 44.0 0.00 0.47
HLF 170413P00044500 P 04/13/17 44.5 0.00 0.50
HLF 170413P00045000 P 04/13/17 45.0 0.00 0.14
HLF 170413P00045500 P 04/13/17 45.5 0.00 0.49
HLF 170413P00046000 P 04/13/17 46.0 0.00 0.50
HLF 170413P00046500 P 04/13/17 46.5 0.00 0.50
HLF 170413P00047000 P 04/13/17 47.0 0.00 0.50
HLF 170413P00047500 P 04/13/17 47.5 0.00 0.12
HLF 170413P00048000 P 04/13/17 48.0 0.02 0.31
HLF 170413P00048500 P 04/13/17 48.5 0.00 0.50
HLF 170413P00049000 P 04/13/17 49.0 0.00 0.50
HLF 170413P00049500 P 04/13/17 49.5 0.03 0.35
HLF 170413P00050000 P 04/13/17 50.0 0.07 0.21
HLF 170413P00050500 P 04/13/17 50.5 0.06 0.39
HLF 170413P00051000 P 04/13/17 51.0 0.10 0.38
HLF 170413P00051500 P 04/13/17 51.5 0.16 0.42
HLF 170413P00052000 P 04/13/17 52.0 0.15 0.45
HLF 170413P00052500 P 04/13/17 52.5 0.20 0.52
HLF 170413P00053000 P 04/13/17 53.0 0.28 0.48
HLF 170413P00053500 P 04/13/17 53.5 0.34 0.56
HLF 170413P00054000 P 04/13/17 54.0 0.43 0.65
HLF 170413P00054500 P 04/13/17 54.5 0.52 0.90
HLF 170413P00055000 P 04/13/17 55.0 0.64 1.01
HLF 170413P00055500 P 04/13/17 55.5 0.77 1.25
HLF 170413P00056000 P 04/13/17 56.0 0.94 1.40
HLF 170413P00056500 P 04/13/17 56.5 1.12 1.68
HLF 170413P00057000 P 04/13/17 57.0 1.35 1.71
HLF 170413P00057500 P 04/13/17 57.5 1.61 2.13
HLF 170413P00058000 P 04/13/17 58.0 1.89 2.41
HLF 170413P00058500 P 04/13/17 58.5 2.19 2.73
HLF 170413P00059000 P 04/13/17 59.0 1.31 3.15
HLF 170413P00059500 P 04/13/17 59.5 2.88 3.65
HLF 170413P00060000 P 04/13/17 60.0 2.69 4.10
HLF 170413P00060500 P 04/13/17 60.5 3.75 4.25
HLF 170413P00061000 P 04/13/17 61.0 3.85 5.10
HLF 170413P00061500 P 04/13/17 61.5 4.25 5.60
HLF 170413P00062000 P 04/13/17 62.0 3.45 7.55
HLF 170413P00062500 P 04/13/17 62.5 3.85 6.65
HLF 170413P00063000 P 04/13/17 63.0 4.35 7.15
HLF 170413P00063500 P 04/13/17 63.5 4.80 7.65
HLF 170413P00064000 P 04/13/17 64.0 6.70 8.15
HLF 170413P00065000 P 04/13/17 65.0 7.20 9.10
HLF 170413P00066000 P 04/13/17 66.0 7.80 11.35
HLF 170413P00066500 P 04/13/17 66.5 7.75 11.55
HLF 170413P00067000 P 04/13/17 67.0 8.35 12.05
HLF 170413P00067500 P 04/13/17 67.5 8.80 12.50
HLF 170413P00068000 P 04/13/17 68.0 9.35 13.15
HLF 170413P00070000 P 04/13/17 70.0 11.50 15.05
HLF 170413P00072500 P 04/13/17 72.5 13.75 17.70
HLF 170413P00075000 P 04/13/17 75.0 16.30 20.10
HLF 170413P00080000 P 04/13/17 80.0 22.80 24.75
HLF 170421C00027500 C 04/21/17 27.5 27.50 29.85
HLF 170421C00030000 C 04/21/17 30.0 24.80 27.95
HLF 170421C00032500 C 04/21/17 32.5 22.90 24.70
HLF 170421C00035000 C 04/21/17 35.0 19.55 23.75
HLF 170421C00037500 C 04/21/17 37.5 17.30 21.20
HLF 170421C00040000 C 04/21/17 40.0 16.00 17.30
HLF 170421C00042500 C 04/21/17 42.5 13.15 16.30
HLF 170421C00045000 C 04/21/17 45.0 11.10 12.25
HLF 170421C00046000 C 04/21/17 46.0 9.95 11.40
HLF 170421C00047000 C 04/21/17 47.0 9.15 11.05
HLF 170421C00047500 C 04/21/17 47.5 8.70 9.80
HLF 170421C00048000 C 04/21/17 48.0 8.20 9.45
HLF 170421C00048500 C 04/21/17 48.5 7.60 8.75
HLF 170421C00049000 C 04/21/17 49.0 7.25 8.45
HLF 170421C00049500 C 04/21/17 49.5 6.65 7.90
HLF 170421C00050000 C 04/21/17 50.0 6.35 7.20
HLF 170421C00050500 C 04/21/17 50.5 6.15 7.30
HLF 170421C00051000 C 04/21/17 51.0 5.75 6.80
HLF 170421C00051500 C 04/21/17 51.5 5.35 6.05
HLF 170421C00052000 C 04/21/17 52.0 5.05 5.30
HLF 170421C00052500 C 04/21/17 52.5 4.60 4.85
HLF 170421C00053000 C 04/21/17 53.0 4.10 4.40
HLF 170421C00053500 C 04/21/17 53.5 3.70 4.00
HLF 170421C00054000 C 04/21/17 54.0 3.45 3.55
HLF 170421C00054500 C 04/21/17 54.5 3.05 3.15
HLF 170421C00055000 C 04/21/17 55.0 2.68 2.78
HLF 170421C00055500 C 04/21/17 55.5 2.34 2.42
HLF 170421C00056000 C 04/21/17 56.0 2.01 2.09
HLF 170421C00056500 C 04/21/17 56.5 1.73 1.79
HLF 170421C00057000 C 04/21/17 57.0 1.45 1.52
HLF 170421C00057500 C 04/21/17 57.5 1.21 1.27
HLF 170421C00058000 C 04/21/17 58.0 1.00 1.06
HLF 170421C00058500 C 04/21/17 58.5 0.83 0.87
HLF 170421C00059000 C 04/21/17 59.0 0.67 0.72
HLF 170421C00059500 C 04/21/17 59.5 0.55 0.58
HLF 170421C00060000 C 04/21/17 60.0 0.45 0.47
HLF 170421C00060500 C 04/21/17 60.5 0.34 0.38
HLF 170421C00061000 C 04/21/17 61.0 0.28 0.31
HLF 170421C00061500 C 04/21/17 61.5 0.22 0.25
HLF 170421C00062000 C 04/21/17 62.0 0.17 0.20
HLF 170421C00062500 C 04/21/17 62.5 0.14 0.16
HLF 170421C00063000 C 04/21/17 63.0 0.11 0.13
HLF 170421C00063500 C 04/21/17 63.5 0.09 0.11
HLF 170421C00064000 C 04/21/17 64.0 0.08 0.09
HLF 170421C00065000 C 04/21/17 65.0 0.05 0.07
HLF 170421C00066000 C 04/21/17 66.0 0.00 0.32
HLF 170421C00067000 C 04/21/17 67.0 0.00 0.27
HLF 170421C00067500 C 04/21/17 67.5 0.00 0.25
HLF 170421C00068000 C 04/21/17 68.0 0.00 0.23
HLF 170421C00070000 C 04/21/17 70.0 0.00 0.18
HLF 170421C00075000 C 04/21/17 75.0 0.00 0.13
HLF 170421C00080000 C 04/21/17 80.0 0.00 0.10
HLF 170421C00085000 C 04/21/17 85.0 0.00 0.08
HLF 170421C00090000 C 04/21/17 90.0 0.00 0.07
HLF 170421P00027500 P 04/21/17 27.5 0.00 0.05
HLF 170421P00030000 P 04/21/17 30.0 0.00 0.05
HLF 170421P00032500 P 04/21/17 32.5 0.00 0.09
HLF 170421P00035000 P 04/21/17 35.0 0.00 0.15
HLF 170421P00037500 P 04/21/17 37.5 0.00 0.24
HLF 170421P00040000 P 04/21/17 40.0 0.00 0.38
HLF 170421P00042500 P 04/21/17 42.5 0.06 0.07
HLF 170421P00045000 P 04/21/17 45.0 0.08 0.09
HLF 170421P00046000 P 04/21/17 46.0 0.09 0.10
HLF 170421P00047000 P 04/21/17 47.0 0.10 0.12
HLF 170421P00047500 P 04/21/17 47.5 0.11 0.13
HLF 170421P00048000 P 04/21/17 48.0 0.11 0.14
HLF 170421P00048500 P 04/21/17 48.5 0.12 0.15
HLF 170421P00049000 P 04/21/17 49.0 0.15 0.17
HLF 170421P00049500 P 04/21/17 49.5 0.16 0.19
HLF 170421P00050000 P 04/21/17 50.0 0.18 0.21
HLF 170421P00050500 P 04/21/17 50.5 0.21 0.23
HLF 170421P00051000 P 04/21/17 51.0 0.23 0.26
HLF 170421P00051500 P 04/21/17 51.5 0.27 0.30
HLF 170421P00052000 P 04/21/17 52.0 0.31 0.36
HLF 170421P00052500 P 04/21/17 52.5 0.36 0.40
HLF 170421P00053000 P 04/21/17 53.0 0.44 0.46
HLF 170421P00053500 P 04/21/17 53.5 0.51 0.54
HLF 170421P00054000 P 04/21/17 54.0 0.60 0.64
HLF 170421P00054500 P 04/21/17 54.5 0.71 0.74
HLF 170421P00055000 P 04/21/17 55.0 0.84 0.88
HLF 170421P00055500 P 04/21/17 55.5 0.98 1.03
HLF 170421P00056000 P 04/21/17 56.0 1.14 1.19
HLF 170421P00056500 P 04/21/17 56.5 1.36 1.39
HLF 170421P00057000 P 04/21/17 57.0 1.58 1.63
HLF 170421P00057500 P 04/21/17 57.5 1.81 1.90
HLF 170421P00058000 P 04/21/17 58.0 2.10 2.20
HLF 170421P00058500 P 04/21/17 58.5 2.41 2.52
HLF 170421P00059000 P 04/21/17 59.0 2.75 2.86
HLF 170421P00059500 P 04/21/17 59.5 3.15 3.25
HLF 170421P00060000 P 04/21/17 60.0 3.50 3.75
HLF 170421P00060500 P 04/21/17 60.5 3.85 4.05
HLF 170421P00061000 P 04/21/17 61.0 4.30 4.60
HLF 170421P00061500 P 04/21/17 61.5 4.75 5.00
HLF 170421P00062000 P 04/21/17 62.0 4.70 5.90
HLF 170421P00062500 P 04/21/17 62.5 5.10 6.70
HLF 170421P00063000 P 04/21/17 63.0 5.80 7.20
HLF 170421P00063500 P 04/21/17 63.5 6.20 7.70
HLF 170421P00064000 P 04/21/17 64.0 6.50 8.15
HLF 170421P00065000 P 04/21/17 65.0 7.95 9.15
HLF 170421P00066000 P 04/21/17 66.0 8.75 10.10
HLF 170421P00067000 P 04/21/17 67.0 9.80 11.10
HLF 170421P00067500 P 04/21/17 67.5 10.30 11.60
HLF 170421P00068000 P 04/21/17 68.0 10.20 12.10
HLF 170421P00070000 P 04/21/17 70.0 12.15 14.30
HLF 170421P00075000 P 04/21/17 75.0 16.30 20.10
HLF 170421P00080000 P 04/21/17 80.0 22.60 24.90
HLF 170421P00085000 P 04/21/17 85.0 26.30 30.20
HLF 170421P00090000 P 04/21/17 90.0 32.60 34.80
HLF 170428C00035000 C 04/28/17 35.0 20.45 22.40
HLF 170428C00040000 C 04/28/17 40.0 15.70 18.05
HLF 170428C00044000 C 04/28/17 44.0 11.80 14.05
HLF 170428C00045000 C 04/28/17 45.0 10.80 13.00
HLF 170428C00045500 C 04/28/17 45.5 10.35 12.55
HLF 170428C00046000 C 04/28/17 46.0 10.10 11.65
HLF 170428C00046500 C 04/28/17 46.5 9.65 11.30
HLF 170428C00047000 C 04/28/17 47.0 9.10 11.60
HLF 170428C00047500 C 04/28/17 47.5 8.65 11.00
HLF 170428C00048000 C 04/28/17 48.0 8.25 10.65
HLF 170428C00048500 C 04/28/17 48.5 7.80 9.15
HLF 170428C00049000 C 04/28/17 49.0 7.30 9.60
HLF 170428C00049500 C 04/28/17 49.5 6.80 8.35
HLF 170428C00050000 C 04/28/17 50.0 6.50 8.00
HLF 170428C00050500 C 04/28/17 50.5 6.20 7.90
HLF 170428C00051000 C 04/28/17 51.0 5.75 7.35
HLF 170428C00051500 C 04/28/17 51.5 5.20 7.75
HLF 170428C00052000 C 04/28/17 52.0 4.90 6.25
HLF 170428C00052500 C 04/28/17 52.5 4.50 5.90
HLF 170428C00053000 C 04/28/17 53.0 4.10 5.25
HLF 170428C00053500 C 04/28/17 53.5 3.75 5.30
HLF 170428C00054000 C 04/28/17 54.0 3.45 4.05
HLF 170428C00054500 C 04/28/17 54.5 3.15 3.85
HLF 170428C00055000 C 04/28/17 55.0 2.78 3.25
HLF 170428C00055500 C 04/28/17 55.5 2.44 3.15
HLF 170428C00056000 C 04/28/17 56.0 2.13 2.63
HLF 170428C00056500 C 04/28/17 56.5 1.83 2.31
HLF 170428C00057000 C 04/28/17 57.0 1.70 2.15
HLF 170428C00057500 C 04/28/17 57.5 1.45 1.82
HLF 170428C00058000 C 04/28/17 58.0 1.18 1.58
HLF 170428C00058500 C 04/28/17 58.5 1.01 1.36
HLF 170428C00059000 C 04/28/17 59.0 0.85 1.16
HLF 170428C00059500 C 04/28/17 59.5 0.70 1.13
HLF 170428C00060000 C 04/28/17 60.0 0.56 0.86
HLF 170428C00060500 C 04/28/17 60.5 0.46 0.73
HLF 170428C00061000 C 04/28/17 61.0 0.36 0.66
HLF 170428C00061500 C 04/28/17 61.5 0.29 0.62
HLF 170428C00062000 C 04/28/17 62.0 0.23 0.51
HLF 170428C00062500 C 04/28/17 62.5 0.11 0.48
HLF 170428C00063000 C 04/28/17 63.0 0.08 0.48
HLF 170428C00063500 C 04/28/17 63.5 0.04 0.50
HLF 170428C00064000 C 04/28/17 64.0 0.04 0.49
HLF 170428C00065000 C 04/28/17 65.0 0.00 0.50
HLF 170428C00066000 C 04/28/17 66.0 0.00 0.49
HLF 170428C00066500 C 04/28/17 66.5 0.00 0.46
HLF 170428C00067000 C 04/28/17 67.0 0.00 0.41
HLF 170428C00067500 C 04/28/17 67.5 0.00 0.37
HLF 170428C00068000 C 04/28/17 68.0 0.00 0.35
HLF 170428C00070000 C 04/28/17 70.0 0.00 0.26
HLF 170428C00072500 C 04/28/17 72.5 0.00 0.20
HLF 170428P00035000 P 04/28/17 35.0 0.00 0.23
HLF 170428P00040000 P 04/28/17 40.0 0.00 0.50
HLF 170428P00044000 P 04/28/17 44.0 0.02 0.49
HLF 170428P00045000 P 04/28/17 45.0 0.06 0.45
HLF 170428P00045500 P 04/28/17 45.5 0.05 0.47
HLF 170428P00046000 P 04/28/17 46.0 0.04 0.49
HLF 170428P00046500 P 04/28/17 46.5 0.05 0.49
HLF 170428P00047000 P 04/28/17 47.0 0.06 0.49
HLF 170428P00047500 P 04/28/17 47.5 0.07 0.49
HLF 170428P00048000 P 04/28/17 48.0 0.09 0.49
HLF 170428P00048500 P 04/28/17 48.5 0.12 0.51
HLF 170428P00049000 P 04/28/17 49.0 0.15 0.50
HLF 170428P00049500 P 04/28/17 49.5 0.19 0.63
HLF 170428P00050000 P 04/28/17 50.0 0.23 0.63
HLF 170428P00050500 P 04/28/17 50.5 0.31 0.72
HLF 170428P00051000 P 04/28/17 51.0 0.36 0.78
HLF 170428P00051500 P 04/28/17 51.5 0.42 0.84
HLF 170428P00052000 P 04/28/17 52.0 0.49 0.83
HLF 170428P00052500 P 04/28/17 52.5 0.55 0.91
HLF 170428P00053000 P 04/28/17 53.0 0.64 0.98
HLF 170428P00053500 P 04/28/17 53.5 0.72 1.14
HLF 170428P00054000 P 04/28/17 54.0 0.85 1.25
HLF 170428P00054500 P 04/28/17 54.5 0.97 1.40
HLF 170428P00055000 P 04/28/17 55.0 1.11 1.62
HLF 170428P00055500 P 04/28/17 55.5 1.28 1.74
HLF 170428P00056000 P 04/28/17 56.0 1.45 2.01
HLF 170428P00056500 P 04/28/17 56.5 1.65 2.26
HLF 170428P00057000 P 04/28/17 57.0 1.83 2.69
HLF 170428P00057500 P 04/28/17 57.5 2.11 2.94
HLF 170428P00058000 P 04/28/17 58.0 2.40 3.20
HLF 170428P00058500 P 04/28/17 58.5 2.65 3.50
HLF 170428P00059000 P 04/28/17 59.0 3.00 3.85
HLF 170428P00059500 P 04/28/17 59.5 3.25 4.25
HLF 170428P00060000 P 04/28/17 60.0 3.60 4.60
HLF 170428P00060500 P 04/28/17 60.5 3.90 5.00
HLF 170428P00061000 P 04/28/17 61.0 4.30 5.35
HLF 170428P00061500 P 04/28/17 61.5 4.70 5.85
HLF 170428P00062000 P 04/28/17 62.0 5.10 6.35
HLF 170428P00062500 P 04/28/17 62.5 5.55 6.75
HLF 170428P00063000 P 04/28/17 63.0 5.90 7.30
HLF 170428P00063500 P 04/28/17 63.5 6.35 8.70
HLF 170428P00064000 P 04/28/17 64.0 6.50 8.90
HLF 170428P00065000 P 04/28/17 65.0 7.45 9.45
HLF 170428P00066000 P 04/28/17 66.0 8.55 10.60
HLF 170428P00066500 P 04/28/17 66.5 9.10 10.75
HLF 170428P00067000 P 04/28/17 67.0 9.40 11.50
HLF 170428P00067500 P 04/28/17 67.5 9.85 12.20
HLF 170428P00068000 P 04/28/17 68.0 10.35 12.70
HLF 170428P00070000 P 04/28/17 70.0 12.25 14.30
HLF 170428P00072500 P 04/28/17 72.5 14.65 17.05
HLF 170505C00035000 C 05/05/17 35.0 20.70 22.45
HLF 170505C00040000 C 05/05/17 40.0 15.90 18.00
HLF 170505C00041000 C 05/05/17 41.0 14.90 17.05
HLF 170505C00042000 C 05/05/17 42.0 13.85 16.10
HLF 170505C00043000 C 05/05/17 43.0 12.90 14.80
HLF 170505C00044000 C 05/05/17 44.0 11.95 13.90
HLF 170505C00045000 C 05/05/17 45.0 11.00 12.75
HLF 170505C00045500 C 05/05/17 45.5 10.55 12.85
HLF 170505C00046000 C 05/05/17 46.0 10.20 11.75
HLF 170505C00046500 C 05/05/17 46.5 9.90 11.75
HLF 170505C00047000 C 05/05/17 47.0 9.55 11.00
HLF 170505C00047500 C 05/05/17 47.5 9.10 10.35
HLF 170505C00048000 C 05/05/17 48.0 8.60 10.00
HLF 170505C00048500 C 05/05/17 48.5 8.20 9.40
HLF 170505C00049000 C 05/05/17 49.0 7.75 8.95
HLF 170505C00049500 C 05/05/17 49.5 7.30 9.05
HLF 170505C00050000 C 05/05/17 50.0 6.90 8.15
HLF 170505C00050500 C 05/05/17 50.5 6.45 7.85
HLF 170505C00051000 C 05/05/17 51.0 6.05 7.35
HLF 170505C00051500 C 05/05/17 51.5 5.65 6.85
HLF 170505C00052000 C 05/05/17 52.0 5.25 6.30
HLF 170505C00052500 C 05/05/17 52.5 4.90 5.85
HLF 170505C00053000 C 05/05/17 53.0 4.55 6.15
HLF 170505C00053500 C 05/05/17 53.5 4.25 6.55
HLF 170505C00054000 C 05/05/17 54.0 3.90 4.75
HLF 170505C00054500 C 05/05/17 54.5 3.55 4.30
HLF 170505C00055000 C 05/05/17 55.0 3.25 3.95
HLF 170505C00055500 C 05/05/17 55.5 2.95 3.70
HLF 170505C00056000 C 05/05/17 56.0 2.70 3.40
HLF 170505C00056500 C 05/05/17 56.5 2.46 3.10
HLF 170505C00057000 C 05/05/17 57.0 2.33 2.84
HLF 170505C00057500 C 05/05/17 57.5 2.10 2.49
HLF 170505C00058000 C 05/05/17 58.0 1.91 2.31
HLF 170505C00058500 C 05/05/17 58.5 1.59 2.09
HLF 170505C00059000 C 05/05/17 59.0 1.54 1.92
HLF 170505C00059500 C 05/05/17 59.5 1.37 1.77
HLF 170505C00060000 C 05/05/17 60.0 1.18 1.51
HLF 170505C00060500 C 05/05/17 60.5 1.05 1.40
HLF 170505C00061000 C 05/05/17 61.0 0.89 1.14
HLF 170505C00061500 C 05/05/17 61.5 0.81 1.27
HLF 170505C00062000 C 05/05/17 62.0 0.67 0.90
HLF 170505C00062500 C 05/05/17 62.5 0.60 0.81
HLF 170505C00063000 C 05/05/17 63.0 0.53 0.71
HLF 170505C00063500 C 05/05/17 63.5 0.45 0.63
HLF 170505C00064000 C 05/05/17 64.0 0.37 0.58
HLF 170505C00064500 C 05/05/17 64.5 0.24 0.66
HLF 170505C00065000 C 05/05/17 65.0 0.17 0.64
HLF 170505C00066000 C 05/05/17 66.0 0.08 0.37
HLF 170505C00066500 C 05/05/17 66.5 0.15 0.45
HLF 170505C00067000 C 05/05/17 67.0 0.08 0.40
HLF 170505C00067500 C 05/05/17 67.5 0.14 0.47
HLF 170505C00068000 C 05/05/17 68.0 0.04 0.34
HLF 170505C00070000 C 05/05/17 70.0 0.00 0.24
HLF 170505C00072500 C 05/05/17 72.5 0.00 0.50
HLF 170505C00075000 C 05/05/17 75.0 0.00 0.42
HLF 170505P00035000 P 05/05/17 35.0 0.00 0.34
HLF 170505P00040000 P 05/05/17 40.0 0.06 0.32
HLF 170505P00041000 P 05/05/17 41.0 0.05 0.49
HLF 170505P00042000 P 05/05/17 42.0 0.08 0.48
HLF 170505P00043000 P 05/05/17 43.0 0.10 0.52
HLF 170505P00044000 P 05/05/17 44.0 0.14 0.55
HLF 170505P00045000 P 05/05/17 45.0 0.20 0.40
HLF 170505P00045500 P 05/05/17 45.5 0.24 0.43
HLF 170505P00046000 P 05/05/17 46.0 0.27 0.60
HLF 170505P00046500 P 05/05/17 46.5 0.34 0.49
HLF 170505P00047000 P 05/05/17 47.0 0.35 0.52
HLF 170505P00047500 P 05/05/17 47.5 0.39 0.63
HLF 170505P00048000 P 05/05/17 48.0 0.42 0.78
HLF 170505P00048500 P 05/05/17 48.5 0.49 0.66
HLF 170505P00049000 P 05/05/17 49.0 0.54 0.74
HLF 170505P00049500 P 05/05/17 49.5 0.60 0.79
HLF 170505P00050000 P 05/05/17 50.0 0.67 0.97
HLF 170505P00050500 P 05/05/17 50.5 0.74 0.92
HLF 170505P00051000 P 05/05/17 51.0 0.83 1.08
HLF 170505P00051500 P 05/05/17 51.5 0.88 1.24
HLF 170505P00052000 P 05/05/17 52.0 0.99 1.25
HLF 170505P00052500 P 05/05/17 52.5 1.02 1.32
HLF 170505P00053000 P 05/05/17 53.0 1.20 1.58
HLF 170505P00053500 P 05/05/17 53.5 1.29 1.60
HLF 170505P00054000 P 05/05/17 54.0 1.44 1.91
HLF 170505P00054500 P 05/05/17 54.5 1.57 1.90
HLF 170505P00055000 P 05/05/17 55.0 1.78 2.21
HLF 170505P00055500 P 05/05/17 55.5 1.96 2.44
HLF 170505P00056000 P 05/05/17 56.0 2.16 2.64
HLF 170505P00056500 P 05/05/17 56.5 2.36 2.70
HLF 170505P00057000 P 05/05/17 57.0 2.58 3.05
HLF 170505P00057500 P 05/05/17 57.5 2.80 3.20
HLF 170505P00058000 P 05/05/17 58.0 3.05 3.90
HLF 170505P00058500 P 05/05/17 58.5 3.35 4.25
HLF 170505P00059000 P 05/05/17 59.0 3.60 4.50
HLF 170505P00059500 P 05/05/17 59.5 3.85 4.90
HLF 170505P00060000 P 05/05/17 60.0 4.30 5.30
HLF 170505P00060500 P 05/05/17 60.5 4.60 5.65
HLF 170505P00061000 P 05/05/17 61.0 4.90 6.10
HLF 170505P00061500 P 05/05/17 61.5 5.30 6.45
HLF 170505P00062000 P 05/05/17 62.0 5.70 6.90
HLF 170505P00062500 P 05/05/17 62.5 5.35 7.35
HLF 170505P00063000 P 05/05/17 63.0 6.25 7.70
HLF 170505P00063500 P 05/05/17 63.5 6.45 8.15
HLF 170505P00064000 P 05/05/17 64.0 6.85 8.60
HLF 170505P00064500 P 05/05/17 64.5 7.05 9.05
HLF 170505P00065000 P 05/05/17 65.0 8.20 9.50
HLF 170505P00066000 P 05/05/17 66.0 8.90 10.40
HLF 170505P00066500 P 05/05/17 66.5 9.45 10.85
HLF 170505P00067000 P 05/05/17 67.0 9.85 11.55
HLF 170505P00067500 P 05/05/17 67.5 10.25 12.00
HLF 170505P00068000 P 05/05/17 68.0 10.75 12.50
HLF 170505P00070000 P 05/05/17 70.0 12.35 14.40
HLF 170505P00072500 P 05/05/17 72.5 14.95 16.80
HLF 170505P00075000 P 05/05/17 75.0 17.80 19.30
HLF 170519C00025000 C 05/19/17 25.0 30.50 32.25
HLF 170519C00027500 C 05/19/17 27.5 27.60 31.30
HLF 170519C00030000 C 05/19/17 30.0 25.60 27.35
HLF 170519C00032500 C 05/19/17 32.5 22.60 26.35
HLF 170519C00035000 C 05/19/17 35.0 19.75 23.90
HLF 170519C00037500 C 05/19/17 37.5 18.65 19.85
HLF 170519C00040000 C 05/19/17 40.0 16.25 17.55
HLF 170519C00042500 C 05/19/17 42.5 14.45 15.10
HLF 170519C00045000 C 05/19/17 45.0 12.10 12.70
HLF 170519C00047500 C 05/19/17 47.5 9.90 10.30
HLF 170519C00050000 C 05/19/17 50.0 7.95 8.15
HLF 170519C00052500 C 05/19/17 52.5 6.00 6.10
HLF 170519C00055000 C 05/19/17 55.0 4.25 4.35
HLF 170519C00057500 C 05/19/17 57.5 2.88 2.98
HLF 170519C00060000 C 05/19/17 60.0 1.83 1.87
HLF 170519C00062500 C 05/19/17 62.5 1.11 1.14
HLF 170519C00065000 C 05/19/17 65.0 0.63 0.67
HLF 170519C00067500 C 05/19/17 67.5 0.35 0.40
HLF 170519C00070000 C 05/19/17 70.0 0.20 0.24
HLF 170519C00072500 C 05/19/17 72.5 0.11 0.15
HLF 170519C00075000 C 05/19/17 75.0 0.09 0.10
HLF 170519C00080000 C 05/19/17 80.0 0.00 0.38
HLF 170519C00085000 C 05/19/17 85.0 0.00 0.28
HLF 170519C00090000 C 05/19/17 90.0 0.00 0.23
HLF 170519C00095000 C 05/19/17 95.0 0.00 0.19
HLF 170519P00025000 P 05/19/17 25.0 0.05 0.12
HLF 170519P00027500 P 05/19/17 27.5 0.00 0.39
HLF 170519P00030000 P 05/19/17 30.0 0.10 0.11
HLF 170519P00032500 P 05/19/17 32.5 0.13 0.14
HLF 170519P00035000 P 05/19/17 35.0 0.17 0.18
HLF 170519P00037500 P 05/19/17 37.5 0.22 0.23
HLF 170519P00040000 P 05/19/17 40.0 0.27 0.30
HLF 170519P00042500 P 05/19/17 42.5 0.36 0.40
HLF 170519P00045000 P 05/19/17 45.0 0.52 0.56
HLF 170519P00047500 P 05/19/17 47.5 0.75 0.80
HLF 170519P00050000 P 05/19/17 50.0 1.09 1.15
HLF 170519P00052500 P 05/19/17 52.5 1.61 1.68
HLF 170519P00055000 P 05/19/17 55.0 2.39 2.47
HLF 170519P00057500 P 05/19/17 57.5 3.50 3.55
HLF 170519P00060000 P 05/19/17 60.0 4.90 5.20
HLF 170519P00062500 P 05/19/17 62.5 6.65 6.95
HLF 170519P00065000 P 05/19/17 65.0 8.60 9.10
HLF 170519P00067500 P 05/19/17 67.5 10.70 11.95
HLF 170519P00070000 P 05/19/17 70.0 13.05 14.30
HLF 170519P00072500 P 05/19/17 72.5 15.40 16.75
HLF 170519P00075000 P 05/19/17 75.0 17.95 19.20
HLF 170519P00080000 P 05/19/17 80.0 22.70 23.55
HLF 170519P00085000 P 05/19/17 85.0 27.70 29.55
HLF 170519P00090000 P 05/19/17 90.0 32.80 34.60
HLF 170519P00095000 P 05/19/17 95.0 37.80 39.50
HLF 170818C00025000 C 08/18/17 25.0 30.70 32.65
HLF 170818C00027500 C 08/18/17 27.5 28.25 30.80
HLF 170818C00030000 C 08/18/17 30.0 25.85 27.85
HLF 170818C00032500 C 08/18/17 32.5 23.55 25.80
HLF 170818C00035000 C 08/18/17 35.0 21.15 23.10
HLF 170818C00037500 C 08/18/17 37.5 19.15 20.65
HLF 170818C00040000 C 08/18/17 40.0 16.90 18.45
HLF 170818C00042500 C 08/18/17 42.5 14.70 16.20
HLF 170818C00045000 C 08/18/17 45.0 12.65 14.20
HLF 170818C00047500 C 08/18/17 47.5 11.65 12.15
HLF 170818C00050000 C 08/18/17 50.0 9.85 10.30
HLF 170818C00052500 C 08/18/17 52.5 7.95 8.60
HLF 170818C00055000 C 08/18/17 55.0 6.60 7.05
HLF 170818C00057500 C 08/18/17 57.5 5.30 5.55
HLF 170818C00060000 C 08/18/17 60.0 4.15 4.40
HLF 170818C00062500 C 08/18/17 62.5 3.20 3.40
HLF 170818C00065000 C 08/18/17 65.0 2.35 2.63
HLF 170818C00067500 C 08/18/17 67.5 1.81 1.93
HLF 170818C00070000 C 08/18/17 70.0 1.34 1.43
HLF 170818C00075000 C 08/18/17 75.0 0.63 0.75
HLF 170818C00080000 C 08/18/17 80.0 0.31 0.38
HLF 170818C00085000 C 08/18/17 85.0 0.14 0.19
HLF 170818P00025000 P 08/18/17 25.0 0.28 0.33
HLF 170818P00027500 P 08/18/17 27.5 0.34 0.43
HLF 170818P00030000 P 08/18/17 30.0 0.44 0.51
HLF 170818P00032500 P 08/18/17 32.5 0.54 0.64
HLF 170818P00035000 P 08/18/17 35.0 0.73 0.77
HLF 170818P00037500 P 08/18/17 37.5 0.89 0.98
HLF 170818P00040000 P 08/18/17 40.0 1.15 1.26
HLF 170818P00042500 P 08/18/17 42.5 1.49 1.60
HLF 170818P00045000 P 08/18/17 45.0 1.88 2.03
HLF 170818P00047500 P 08/18/17 47.5 2.39 2.49
HLF 170818P00050000 P 08/18/17 50.0 3.00 3.15
HLF 170818P00052500 P 08/18/17 52.5 3.80 3.95
HLF 170818P00055000 P 08/18/17 55.0 4.75 4.95
HLF 170818P00057500 P 08/18/17 57.5 5.85 6.10
HLF 170818P00060000 P 08/18/17 60.0 7.15 7.75
HLF 170818P00062500 P 08/18/17 62.5 8.75 9.20
HLF 170818P00065000 P 08/18/17 65.0 10.30 10.90
HLF 170818P00067500 P 08/18/17 67.5 12.10 13.60
HLF 170818P00070000 P 08/18/17 70.0 13.80 15.70
HLF 170818P00075000 P 08/18/17 75.0 18.35 20.05
HLF 170818P00080000 P 08/18/17 80.0 23.00 24.90
HLF 170818P00085000 P 08/18/17 85.0 27.65 29.75
HLF 171117C00030000 C 11/17/17 30.0 26.30 28.40
HLF 171117C00032500 C 11/17/17 32.5 23.95 26.50
HLF 171117C00035000 C 11/17/17 35.0 21.80 24.20
HLF 171117C00037500 C 11/17/17 37.5 19.80 21.55
HLF 171117C00040000 C 11/17/17 40.0 17.70 20.00
HLF 171117C00042500 C 11/17/17 42.5 15.75 18.15
HLF 171117C00045000 C 11/17/17 45.0 13.90 15.90
HLF 171117C00047500 C 11/17/17 47.5 12.10 14.35
HLF 171117C00050000 C 11/17/17 50.0 10.45 11.95
HLF 171117C00052500 C 11/17/17 52.5 9.25 10.45
HLF 171117C00055000 C 11/17/17 55.0 7.80 9.05
HLF 171117C00057500 C 11/17/17 57.5 6.70 7.70
HLF 171117C00060000 C 11/17/17 60.0 5.70 6.55
HLF 171117C00062500 C 11/17/17 62.5 4.65 5.55
HLF 171117C00065000 C 11/17/17 65.0 3.85 4.50
HLF 171117C00070000 C 11/17/17 70.0 2.36 3.10
HLF 171117C00075000 C 11/17/17 75.0 1.52 2.02
HLF 171117C00080000 C 11/17/17 80.0 0.90 1.40
HLF 171117P00030000 P 11/17/17 30.0 0.71 1.14
HLF 171117P00032500 P 11/17/17 32.5 0.99 1.36
HLF 171117P00035000 P 11/17/17 35.0 1.26 1.64
HLF 171117P00037500 P 11/17/17 37.5 1.60 1.98
HLF 171117P00040000 P 11/17/17 40.0 1.98 2.33
HLF 171117P00042500 P 11/17/17 42.5 2.43 2.86
HLF 171117P00045000 P 11/17/17 45.0 2.97 3.50
HLF 171117P00047500 P 11/17/17 47.5 3.55 4.20
HLF 171117P00050000 P 11/17/17 50.0 4.40 5.10
HLF 171117P00052500 P 11/17/17 52.5 5.25 6.10
HLF 171117P00055000 P 11/17/17 55.0 6.30 7.15
HLF 171117P00057500 P 11/17/17 57.5 7.55 8.40
HLF 171117P00060000 P 11/17/17 60.0 8.90 9.85
HLF 171117P00062500 P 11/17/17 62.5 10.30 11.35
HLF 171117P00065000 P 11/17/17 65.0 11.90 13.00
HLF 171117P00070000 P 11/17/17 70.0 15.45 17.00
HLF 171117P00075000 P 11/17/17 75.0 19.10 21.05
HLF 171117P00080000 P 11/17/17 80.0 23.75 25.60
HLF 180119C00022500 C 01/19/18 22.5 33.40 36.00
HLF 180119C00025000 C 01/19/18 25.0 31.25 33.15
HLF 180119C00027500 C 01/19/18 27.5 28.80 31.50
HLF 180119C00030000 C 01/19/18 30.0 26.45 28.55
HLF 180119C00032500 C 01/19/18 32.5 23.30 27.75
HLF 180119C00035000 C 01/19/18 35.0 22.15 24.25
HLF 180119C00037500 C 01/19/18 37.5 20.55 22.20
HLF 180119C00040000 C 01/19/18 40.0 18.10 20.15
HLF 180119C00042500 C 01/19/18 42.5 16.15 18.20
HLF 180119C00045000 C 01/19/18 45.0 15.00 16.30
HLF 180119C00047500 C 01/19/18 47.5 13.05 14.65
HLF 180119C00050000 C 01/19/18 50.0 11.70 12.70
HLF 180119C00052500 C 01/19/18 52.5 10.15 11.25
HLF 180119C00055000 C 01/19/18 55.0 8.85 10.05
HLF 180119C00057500 C 01/19/18 57.5 7.45 8.75
HLF 180119C00060000 C 01/19/18 60.0 6.30 7.60
HLF 180119C00062500 C 01/19/18 62.5 5.25 6.45
HLF 180119C00065000 C 01/19/18 65.0 4.60 5.55
HLF 180119C00067500 C 01/19/18 67.5 3.55 4.80
HLF 180119C00070000 C 01/19/18 70.0 2.80 4.05
HLF 180119C00072500 C 01/19/18 72.5 2.20 3.45
HLF 180119C00075000 C 01/19/18 75.0 1.89 2.77
HLF 180119C00080000 C 01/19/18 80.0 1.17 1.99
HLF 180119C00085000 C 01/19/18 85.0 0.71 1.43
HLF 180119C00090000 C 01/19/18 90.0 0.37 1.03
HLF 180119C00095000 C 01/19/18 95.0 0.12 0.80
HLF 180119C00100000 C 01/19/18 100.0 0.03 0.98
HLF 180119C00105000 C 01/19/18 105.0 0.00 1.00
HLF 180119P00022500 P 01/19/18 22.5 0.50 0.78
HLF 180119P00025000 P 01/19/18 25.0 0.59 1.20
HLF 180119P00027500 P 01/19/18 27.5 0.76 1.46
HLF 180119P00030000 P 01/19/18 30.0 0.90 1.66
HLF 180119P00032500 P 01/19/18 32.5 1.26 1.86
HLF 180119P00035000 P 01/19/18 35.0 1.55 2.23
HLF 180119P00037500 P 01/19/18 37.5 2.02 2.66
HLF 180119P00040000 P 01/19/18 40.0 2.43 2.87
HLF 180119P00042500 P 01/19/18 42.5 2.95 3.70
HLF 180119P00045000 P 01/19/18 45.0 3.55 4.15
HLF 180119P00047500 P 01/19/18 47.5 4.25 4.95
HLF 180119P00050000 P 01/19/18 50.0 5.05 5.85
HLF 180119P00052500 P 01/19/18 52.5 5.95 6.90
HLF 180119P00055000 P 01/19/18 55.0 7.10 8.30
HLF 180119P00057500 P 01/19/18 57.5 8.20 9.70
HLF 180119P00060000 P 01/19/18 60.0 9.55 10.85
HLF 180119P00062500 P 01/19/18 62.5 11.00 12.30
HLF 180119P00065000 P 01/19/18 65.0 12.50 13.60
HLF 180119P00067500 P 01/19/18 67.5 14.20 15.60
HLF 180119P00070000 P 01/19/18 70.0 15.90 17.10
HLF 180119P00072500 P 01/19/18 72.5 17.75 19.15
HLF 180119P00075000 P 01/19/18 75.0 19.70 21.15
HLF 180119P00080000 P 01/19/18 80.0 23.80 26.05
HLF 180119P00085000 P 01/19/18 85.0 28.45 30.50
HLF 180119P00090000 P 01/19/18 90.0 32.95 35.15
HLF 180119P00095000 P 01/19/18 95.0 37.90 39.80
HLF 180119P00100000 P 01/19/18 100.0 42.25 44.65
HLF 180119P00105000 P 01/19/18 105.0 47.20 49.60
HLF 190118C00025000 C 01/18/19 25.0 31.45 35.25
HLF 190118C00027500 C 01/18/19 27.5 29.90 33.30
HLF 190118C00030000 C 01/18/19 30.0 27.90 31.30
HLF 190118C00032500 C 01/18/19 32.5 26.00 29.35
HLF 190118C00035000 C 01/18/19 35.0 24.15 27.50
HLF 190118C00037500 C 01/18/19 37.5 22.40 25.70
HLF 190118C00040000 C 01/18/19 40.0 20.65 23.95
HLF 190118C00042500 C 01/18/19 42.5 19.35 22.00
HLF 190118C00045000 C 01/18/19 45.0 17.35 20.50
HLF 190118C00047500 C 01/18/19 47.5 16.10 18.80
HLF 190118C00050000 C 01/18/19 50.0 14.65 17.25
HLF 190118C00052500 C 01/18/19 52.5 13.20 15.85
HLF 190118C00055000 C 01/18/19 55.0 11.90 14.50
HLF 190118C00057500 C 01/18/19 57.5 11.00 13.60
HLF 190118C00060000 C 01/18/19 60.0 10.30 12.05
HLF 190118C00062500 C 01/18/19 62.5 9.15 11.20
HLF 190118C00065000 C 01/18/19 65.0 8.15 10.00
HLF 190118C00067500 C 01/18/19 67.5 7.30 9.15
HLF 190118C00070000 C 01/18/19 70.0 6.45 8.30
HLF 190118C00075000 C 01/18/19 75.0 5.30 6.95
HLF 190118C00080000 C 01/18/19 80.0 4.00 5.50
HLF 190118C00085000 C 01/18/19 85.0 3.00 4.50
HLF 190118P00025000 P 01/18/19 25.0 2.45 2.79
HLF 190118P00027500 P 01/18/19 27.5 2.34 3.65
HLF 190118P00030000 P 01/18/19 30.0 2.91 4.10
HLF 190118P00032500 P 01/18/19 32.5 3.35 4.55
HLF 190118P00035000 P 01/18/19 35.0 4.00 5.10
HLF 190118P00037500 P 01/18/19 37.5 4.65 5.90
HLF 190118P00040000 P 01/18/19 40.0 5.30 6.65
HLF 190118P00042500 P 01/18/19 42.5 6.10 7.55
HLF 190118P00045000 P 01/18/19 45.0 6.90 8.40
HLF 190118P00047500 P 01/18/19 47.5 7.75 9.40
HLF 190118P00050000 P 01/18/19 50.0 9.00 10.35
HLF 190118P00052500 P 01/18/19 52.5 9.75 11.45
HLF 190118P00055000 P 01/18/19 55.0 10.90 12.70
HLF 190118P00057500 P 01/18/19 57.5 12.25 14.40
HLF 190118P00060000 P 01/18/19 60.0 13.45 15.30
HLF 190118P00062500 P 01/18/19 62.5 14.80 17.40
HLF 190118P00065000 P 01/18/19 65.0 16.30 18.85
HLF 190118P00067500 P 01/18/19 67.5 17.85 19.90
HLF 190118P00070000 P 01/18/19 70.0 19.50 21.55
HLF 190118P00075000 P 01/18/19 75.0 23.00 25.35
HLF 190118P00080000 P 01/18/19 80.0 26.65 29.05
HLF 190118P00085000 P 01/18/19 85.0 30.05 33.55

OPRA data is delayed 15 minutes.