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 (2016-07-22)Premium Content

Herbalife Ltd (HLF)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 161007C00040000 C 10/07/16 40.0 20.05 22.85
HLF 161007C00045000 C 10/07/16 45.0 15.75 18.95
HLF 161007C00046000 C 10/07/16 46.0 14.15 16.75
HLF 161007C00047000 C 10/07/16 47.0 13.45 16.25
HLF 161007C00048000 C 10/07/16 48.0 12.40 15.30
HLF 161007C00049000 C 10/07/16 49.0 11.50 14.60
HLF 161007C00050000 C 10/07/16 50.0 11.10 12.70
HLF 161007C00050500 C 10/07/16 50.5 10.55 12.20
HLF 161007C00051000 C 10/07/16 51.0 10.15 11.55
HLF 161007C00051500 C 10/07/16 51.5 9.45 11.00
HLF 161007C00052000 C 10/07/16 52.0 9.05 10.70
HLF 161007C00052500 C 10/07/16 52.5 8.50 10.15
HLF 161007C00053000 C 10/07/16 53.0 8.05 9.50
HLF 161007C00053500 C 10/07/16 53.5 7.60 9.15
HLF 161007C00054000 C 10/07/16 54.0 6.35 8.95
HLF 161007C00054500 C 10/07/16 54.5 7.30 7.65
HLF 161007C00055000 C 10/07/16 55.0 6.85 7.15
HLF 161007C00055500 C 10/07/16 55.5 6.35 6.65
HLF 161007C00056000 C 10/07/16 56.0 5.85 6.20
HLF 161007C00056500 C 10/07/16 56.5 5.40 5.70
HLF 161007C00057000 C 10/07/16 57.0 4.95 5.20
HLF 161007C00057500 C 10/07/16 57.5 4.40 4.75
HLF 161007C00058000 C 10/07/16 58.0 4.00 4.25
HLF 161007C00058500 C 10/07/16 58.5 3.55 3.75
HLF 161007C00059000 C 10/07/16 59.0 3.10 3.35
HLF 161007C00059500 C 10/07/16 59.5 2.71 2.90
HLF 161007C00060000 C 10/07/16 60.0 2.30 2.44
HLF 161007C00060500 C 10/07/16 60.5 1.85 2.13
HLF 161007C00061000 C 10/07/16 61.0 1.56 1.68
HLF 161007C00061500 C 10/07/16 61.5 1.20 1.34
HLF 161007C00062000 C 10/07/16 62.0 0.95 1.05
HLF 161007C00062500 C 10/07/16 62.5 0.71 0.80
HLF 161007C00063000 C 10/07/16 63.0 0.52 0.60
HLF 161007C00063500 C 10/07/16 63.5 0.37 0.44
HLF 161007C00064000 C 10/07/16 64.0 0.27 0.32
HLF 161007C00064500 C 10/07/16 64.5 0.16 0.24
HLF 161007C00065000 C 10/07/16 65.0 0.13 0.17
HLF 161007C00065500 C 10/07/16 65.5 0.00 0.14
HLF 161007C00066000 C 10/07/16 66.0 0.10 0.31
HLF 161007C00066500 C 10/07/16 66.5 0.00 0.36
HLF 161007C00067000 C 10/07/16 67.0 0.05 0.32
HLF 161007C00067500 C 10/07/16 67.5 0.00 0.30
HLF 161007C00068000 C 10/07/16 68.0 0.00 0.25
HLF 161007C00068500 C 10/07/16 68.5 0.00 0.22
HLF 161007C00069000 C 10/07/16 69.0 0.00 0.20
HLF 161007C00069500 C 10/07/16 69.5 0.00 0.18
HLF 161007C00070000 C 10/07/16 70.0 0.00 0.17
HLF 161007C00072500 C 10/07/16 72.5 0.00 0.16
HLF 161007C00075000 C 10/07/16 75.0 0.00 0.10
HLF 161007C00080000 C 10/07/16 80.0 0.00 0.10
HLF 161007C00085000 C 10/07/16 85.0 0.00 0.08
HLF 161007C00090000 C 10/07/16 90.0 0.00 0.08
HLF 161007P00040000 P 10/07/16 40.0 0.00 0.01
HLF 161007P00045000 P 10/07/16 45.0 0.00 0.13
HLF 161007P00046000 P 10/07/16 46.0 0.00 0.17
HLF 161007P00047000 P 10/07/16 47.0 0.00 0.18
HLF 161007P00048000 P 10/07/16 48.0 0.00 0.22
HLF 161007P00049000 P 10/07/16 49.0 0.00 0.31
HLF 161007P00050000 P 10/07/16 50.0 0.00 0.09
HLF 161007P00050500 P 10/07/16 50.5 0.00 0.38
HLF 161007P00051000 P 10/07/16 51.0 0.00 0.40
HLF 161007P00051500 P 10/07/16 51.5 0.00 0.12
HLF 161007P00052000 P 10/07/16 52.0 0.00 0.48
HLF 161007P00052500 P 10/07/16 52.5 0.04 0.10
HLF 161007P00053000 P 10/07/16 53.0 0.00 0.49
HLF 161007P00053500 P 10/07/16 53.5 0.00 0.36
HLF 161007P00054000 P 10/07/16 54.0 0.04 0.13
HLF 161007P00054500 P 10/07/16 54.5 0.00 0.36
HLF 161007P00055000 P 10/07/16 55.0 0.05 0.13
HLF 161007P00055500 P 10/07/16 55.5 0.01 0.45
HLF 161007P00056000 P 10/07/16 56.0 0.00 0.44
HLF 161007P00056500 P 10/07/16 56.5 0.08 0.14
HLF 161007P00057000 P 10/07/16 57.0 0.10 0.15
HLF 161007P00057500 P 10/07/16 57.5 0.12 0.17
HLF 161007P00058000 P 10/07/16 58.0 0.15 0.20
HLF 161007P00058500 P 10/07/16 58.5 0.20 0.24
HLF 161007P00059000 P 10/07/16 59.0 0.25 0.29
HLF 161007P00059500 P 10/07/16 59.5 0.31 0.36
HLF 161007P00060000 P 10/07/16 60.0 0.40 0.45
HLF 161007P00060500 P 10/07/16 60.5 0.51 0.56
HLF 161007P00061000 P 10/07/16 61.0 0.64 0.71
HLF 161007P00061500 P 10/07/16 61.5 0.82 0.88
HLF 161007P00062000 P 10/07/16 62.0 1.03 1.10
HLF 161007P00062500 P 10/07/16 62.5 1.28 1.36
HLF 161007P00063000 P 10/07/16 63.0 1.59 1.68
HLF 161007P00063500 P 10/07/16 63.5 1.91 2.06
HLF 161007P00064000 P 10/07/16 64.0 2.28 2.45
HLF 161007P00064500 P 10/07/16 64.5 2.68 2.90
HLF 161007P00065000 P 10/07/16 65.0 3.10 3.35
HLF 161007P00065500 P 10/07/16 65.5 3.55 3.85
HLF 161007P00066000 P 10/07/16 66.0 4.00 4.30
HLF 161007P00066500 P 10/07/16 66.5 4.50 4.80
HLF 161007P00067000 P 10/07/16 67.0 4.95 5.25
HLF 161007P00067500 P 10/07/16 67.5 5.45 5.75
HLF 161007P00068000 P 10/07/16 68.0 5.90 6.25
HLF 161007P00068500 P 10/07/16 68.5 6.40 6.75
HLF 161007P00069000 P 10/07/16 69.0 6.90 7.25
HLF 161007P00069500 P 10/07/16 69.5 6.90 8.60
HLF 161007P00070000 P 10/07/16 70.0 7.45 8.90
HLF 161007P00072500 P 10/07/16 72.5 9.30 12.25
HLF 161007P00075000 P 10/07/16 75.0 11.50 14.75
HLF 161007P00080000 P 10/07/16 80.0 16.70 19.90
HLF 161007P00085000 P 10/07/16 85.0 22.30 24.90
HLF 161007P00090000 P 10/07/16 90.0 26.65 29.90
HLF 161014C00040000 C 10/14/16 40.0 20.35 23.35
HLF 161014C00045000 C 10/14/16 45.0 15.35 18.35
HLF 161014C00050000 C 10/14/16 50.0 10.65 13.15
HLF 161014C00053000 C 10/14/16 53.0 7.80 9.95
HLF 161014C00053500 C 10/14/16 53.5 7.40 9.30
HLF 161014C00054000 C 10/14/16 54.0 7.25 8.70
HLF 161014C00054500 C 10/14/16 54.5 7.45 7.75
HLF 161014C00055000 C 10/14/16 55.0 6.95 7.30
HLF 161014C00055500 C 10/14/16 55.5 6.50 6.80
HLF 161014C00056000 C 10/14/16 56.0 6.10 6.30
HLF 161014C00056500 C 10/14/16 56.5 5.65 5.85
HLF 161014C00057000 C 10/14/16 57.0 5.15 5.40
HLF 161014C00057500 C 10/14/16 57.5 4.70 4.95
HLF 161014C00058000 C 10/14/16 58.0 4.30 4.50
HLF 161014C00058500 C 10/14/16 58.5 3.85 4.10
HLF 161014C00059000 C 10/14/16 59.0 3.40 3.65
HLF 161014C00059500 C 10/14/16 59.5 3.05 3.25
HLF 161014C00060000 C 10/14/16 60.0 2.70 2.94
HLF 161014C00060500 C 10/14/16 60.5 2.27 2.63
HLF 161014C00061000 C 10/14/16 61.0 2.02 2.33
HLF 161014C00061500 C 10/14/16 61.5 1.73 1.86
HLF 161014C00062000 C 10/14/16 62.0 1.46 1.58
HLF 161014C00062500 C 10/14/16 62.5 1.21 1.32
HLF 161014C00063000 C 10/14/16 63.0 1.00 1.10
HLF 161014C00063500 C 10/14/16 63.5 0.79 0.91
HLF 161014C00064000 C 10/14/16 64.0 0.66 0.75
HLF 161014C00064500 C 10/14/16 64.5 0.53 0.61
HLF 161014C00065000 C 10/14/16 65.0 0.42 0.50
HLF 161014C00065500 C 10/14/16 65.5 0.30 0.40
HLF 161014C00066000 C 10/14/16 66.0 0.26 0.33
HLF 161014C00066500 C 10/14/16 66.5 0.21 0.28
HLF 161014C00067000 C 10/14/16 67.0 0.14 0.24
HLF 161014C00067500 C 10/14/16 67.5 0.13 0.19
HLF 161014C00068500 C 10/14/16 68.5 0.03 0.32
HLF 161014C00069000 C 10/14/16 69.0 0.00 0.39
HLF 161014C00070000 C 10/14/16 70.0 0.00 0.30
HLF 161014C00075000 C 10/14/16 75.0 0.00 0.16
HLF 161014P00040000 P 10/14/16 40.0 0.00 0.11
HLF 161014P00045000 P 10/14/16 45.0 0.00 0.32
HLF 161014P00050000 P 10/14/16 50.0 0.00 0.37
HLF 161014P00053000 P 10/14/16 53.0 0.08 0.46
HLF 161014P00053500 P 10/14/16 53.5 0.06 0.23
HLF 161014P00054000 P 10/14/16 54.0 0.10 0.40
HLF 161014P00054500 P 10/14/16 54.5 0.15 0.23
HLF 161014P00055000 P 10/14/16 55.0 0.18 0.24
HLF 161014P00055500 P 10/14/16 55.5 0.20 0.27
HLF 161014P00056000 P 10/14/16 56.0 0.24 0.30
HLF 161014P00056500 P 10/14/16 56.5 0.28 0.34
HLF 161014P00057000 P 10/14/16 57.0 0.32 0.38
HLF 161014P00057500 P 10/14/16 57.5 0.37 0.44
HLF 161014P00058000 P 10/14/16 58.0 0.43 0.49
HLF 161014P00058500 P 10/14/16 58.5 0.50 0.58
HLF 161014P00059000 P 10/14/16 59.0 0.59 0.67
HLF 161014P00059500 P 10/14/16 59.5 0.69 0.78
HLF 161014P00060000 P 10/14/16 60.0 0.82 0.89
HLF 161014P00060500 P 10/14/16 60.5 0.95 1.04
HLF 161014P00061000 P 10/14/16 61.0 1.12 1.20
HLF 161014P00061500 P 10/14/16 61.5 1.30 1.40
HLF 161014P00062000 P 10/14/16 62.0 1.51 1.62
HLF 161014P00062500 P 10/14/16 62.5 1.77 1.88
HLF 161014P00063000 P 10/14/16 63.0 2.04 2.15
HLF 161014P00063500 P 10/14/16 63.5 2.34 2.48
HLF 161014P00064000 P 10/14/16 64.0 2.67 2.83
HLF 161014P00064500 P 10/14/16 64.5 3.00 3.25
HLF 161014P00065000 P 10/14/16 65.0 3.40 3.65
HLF 161014P00065500 P 10/14/16 65.5 3.80 4.05
HLF 161014P00066000 P 10/14/16 66.0 4.25 4.45
HLF 161014P00066500 P 10/14/16 66.5 4.70 4.95
HLF 161014P00067000 P 10/14/16 67.0 5.15 5.45
HLF 161014P00067500 P 10/14/16 67.5 5.60 5.90
HLF 161014P00068500 P 10/14/16 68.5 6.55 6.80
HLF 161014P00069000 P 10/14/16 69.0 7.00 7.30
HLF 161014P00070000 P 10/14/16 70.0 7.55 9.25
HLF 161014P00075000 P 10/14/16 75.0 12.50 14.00
HLF 161021C00032500 C 10/21/16 32.5 27.95 31.00
HLF 161021C00035000 C 10/21/16 35.0 25.95 27.70
HLF 161021C00037500 C 10/21/16 37.5 23.30 25.15
HLF 161021C00040000 C 10/21/16 40.0 20.95 22.65
HLF 161021C00042500 C 10/21/16 42.5 18.55 20.15
HLF 161021C00045000 C 10/21/16 45.0 16.00 17.70
HLF 161021C00047500 C 10/21/16 47.5 13.60 15.15
HLF 161021C00050000 C 10/21/16 50.0 11.10 12.75
HLF 161021C00052500 C 10/21/16 52.5 8.75 10.20
HLF 161021C00054000 C 10/21/16 54.0 7.25 8.70
HLF 161021C00054500 C 10/21/16 54.5 7.60 8.10
HLF 161021C00055000 C 10/21/16 55.0 7.15 7.45
HLF 161021C00055500 C 10/21/16 55.5 6.70 7.00
HLF 161021C00056000 C 10/21/16 56.0 6.25 6.55
HLF 161021C00056500 C 10/21/16 56.5 5.85 6.10
HLF 161021C00057000 C 10/21/16 57.0 5.35 5.65
HLF 161021C00057500 C 10/21/16 57.5 5.00 5.20
HLF 161021C00058000 C 10/21/16 58.0 4.55 4.80
HLF 161021C00058500 C 10/21/16 58.5 4.15 4.40
HLF 161021C00059000 C 10/21/16 59.0 3.80 4.00
HLF 161021C00059500 C 10/21/16 59.5 3.45 3.60
HLF 161021C00060000 C 10/21/16 60.0 3.10 3.25
HLF 161021C00060500 C 10/21/16 60.5 2.76 2.88
HLF 161021C00061000 C 10/21/16 61.0 2.44 2.55
HLF 161021C00061500 C 10/21/16 61.5 2.14 2.25
HLF 161021C00062000 C 10/21/16 62.0 1.87 1.96
HLF 161021C00062500 C 10/21/16 62.5 1.62 1.71
HLF 161021C00063000 C 10/21/16 63.0 1.39 1.48
HLF 161021C00063500 C 10/21/16 63.5 1.20 1.27
HLF 161021C00064000 C 10/21/16 64.0 1.02 1.09
HLF 161021C00064500 C 10/21/16 64.5 0.86 0.93
HLF 161021C00065000 C 10/21/16 65.0 0.73 0.78
HLF 161021C00065500 C 10/21/16 65.5 0.59 0.66
HLF 161021C00066000 C 10/21/16 66.0 0.49 0.56
HLF 161021C00066500 C 10/21/16 66.5 0.41 0.47
HLF 161021C00067000 C 10/21/16 67.0 0.33 0.40
HLF 161021C00067500 C 10/21/16 67.5 0.28 0.33
HLF 161021C00068000 C 10/21/16 68.0 0.23 0.28
HLF 161021C00068500 C 10/21/16 68.5 0.18 0.24
HLF 161021C00069000 C 10/21/16 69.0 0.15 0.22
HLF 161021C00069500 C 10/21/16 69.5 0.00 0.35
HLF 161021C00070000 C 10/21/16 70.0 0.00 0.19
HLF 161021C00072500 C 10/21/16 72.5 0.05 0.33
HLF 161021C00075000 C 10/21/16 75.0 0.00 0.23
HLF 161021C00080000 C 10/21/16 80.0 0.00 0.17
HLF 161021C00085000 C 10/21/16 85.0 0.00 0.13
HLF 161021C00090000 C 10/21/16 90.0 0.00 0.11
HLF 161021C00095000 C 10/21/16 95.0 0.00 0.09
HLF 161021P00032500 P 10/21/16 32.5 0.02 0.05
HLF 161021P00035000 P 10/21/16 35.0 0.00 0.13
HLF 161021P00037500 P 10/21/16 37.5 0.00 0.18
HLF 161021P00040000 P 10/21/16 40.0 0.01 0.28
HLF 161021P00042500 P 10/21/16 42.5 0.01 0.34
HLF 161021P00045000 P 10/21/16 45.0 0.00 0.28
HLF 161021P00047500 P 10/21/16 47.5 0.00 0.17
HLF 161021P00050000 P 10/21/16 50.0 0.10 0.18
HLF 161021P00052500 P 10/21/16 52.5 0.22 0.28
HLF 161021P00054000 P 10/21/16 54.0 0.28 0.33
HLF 161021P00054500 P 10/21/16 54.5 0.32 0.37
HLF 161021P00055000 P 10/21/16 55.0 0.36 0.41
HLF 161021P00055500 P 10/21/16 55.5 0.39 0.46
HLF 161021P00056000 P 10/21/16 56.0 0.44 0.50
HLF 161021P00056500 P 10/21/16 56.5 0.50 0.56
HLF 161021P00057000 P 10/21/16 57.0 0.56 0.63
HLF 161021P00057500 P 10/21/16 57.5 0.64 0.69
HLF 161021P00058000 P 10/21/16 58.0 0.71 0.78
HLF 161021P00058500 P 10/21/16 58.5 0.81 0.88
HLF 161021P00059000 P 10/21/16 59.0 0.92 1.00
HLF 161021P00059500 P 10/21/16 59.5 1.03 1.12
HLF 161021P00060000 P 10/21/16 60.0 1.18 1.26
HLF 161021P00060500 P 10/21/16 60.5 1.33 1.42
HLF 161021P00061000 P 10/21/16 61.0 1.50 1.59
HLF 161021P00061500 P 10/21/16 61.5 1.69 1.79
HLF 161021P00062000 P 10/21/16 62.0 1.90 2.01
HLF 161021P00062500 P 10/21/16 62.5 2.15 2.26
HLF 161021P00063000 P 10/21/16 63.0 2.43 2.55
HLF 161021P00063500 P 10/21/16 63.5 2.70 2.85
HLF 161021P00064000 P 10/21/16 64.0 3.00 3.20
HLF 161021P00064500 P 10/21/16 64.5 3.35 3.55
HLF 161021P00065000 P 10/21/16 65.0 3.70 3.90
HLF 161021P00065500 P 10/21/16 65.5 4.05 4.30
HLF 161021P00066000 P 10/21/16 66.0 4.50 4.70
HLF 161021P00066500 P 10/21/16 66.5 4.90 5.10
HLF 161021P00067000 P 10/21/16 67.0 5.35 5.60
HLF 161021P00067500 P 10/21/16 67.5 5.75 6.00
HLF 161021P00068000 P 10/21/16 68.0 6.20 6.50
HLF 161021P00068500 P 10/21/16 68.5 6.65 6.95
HLF 161021P00069000 P 10/21/16 69.0 7.10 7.40
HLF 161021P00069500 P 10/21/16 69.5 7.30 8.65
HLF 161021P00070000 P 10/21/16 70.0 7.85 9.15
HLF 161021P00072500 P 10/21/16 72.5 10.10 11.60
HLF 161021P00075000 P 10/21/16 75.0 12.60 14.10
HLF 161021P00080000 P 10/21/16 80.0 17.55 19.05
HLF 161021P00085000 P 10/21/16 85.0 22.50 24.15
HLF 161021P00090000 P 10/21/16 90.0 27.50 29.05
HLF 161021P00095000 P 10/21/16 95.0 32.50 34.05
HLF 161028C00035000 C 10/28/16 35.0 25.90 27.80
HLF 161028C00040000 C 10/28/16 40.0 20.15 22.95
HLF 161028C00045000 C 10/28/16 45.0 15.30 18.25
HLF 161028C00050000 C 10/28/16 50.0 11.20 13.10
HLF 161028C00053000 C 10/28/16 53.0 8.50 10.15
HLF 161028C00053500 C 10/28/16 53.5 8.05 9.30
HLF 161028C00054000 C 10/28/16 54.0 7.60 8.85
HLF 161028C00054500 C 10/28/16 54.5 7.65 8.30
HLF 161028C00055000 C 10/28/16 55.0 7.30 7.65
HLF 161028C00055500 C 10/28/16 55.5 6.90 7.25
HLF 161028C00056000 C 10/28/16 56.0 6.45 6.80
HLF 161028C00056500 C 10/28/16 56.5 6.00 6.35
HLF 161028C00057000 C 10/28/16 57.0 5.60 5.95
HLF 161028C00057500 C 10/28/16 57.5 5.20 5.55
HLF 161028C00058000 C 10/28/16 58.0 4.80 5.15
HLF 161028C00058500 C 10/28/16 58.5 4.45 4.75
HLF 161028C00059000 C 10/28/16 59.0 4.05 4.40
HLF 161028C00059500 C 10/28/16 59.5 3.70 4.05
HLF 161028C00060000 C 10/28/16 60.0 3.35 3.70
HLF 161028C00060500 C 10/28/16 60.5 3.00 3.40
HLF 161028C00061000 C 10/28/16 61.0 2.72 3.10
HLF 161028C00061500 C 10/28/16 61.5 2.43 2.66
HLF 161028C00062000 C 10/28/16 62.0 2.17 2.38
HLF 161028C00062500 C 10/28/16 62.5 1.91 2.13
HLF 161028C00063000 C 10/28/16 63.0 1.67 1.89
HLF 161028C00063500 C 10/28/16 63.5 1.47 1.77
HLF 161028C00064000 C 10/28/16 64.0 1.28 1.48
HLF 161028C00064500 C 10/28/16 64.5 1.10 1.40
HLF 161028C00065000 C 10/28/16 65.0 0.95 1.14
HLF 161028C00065500 C 10/28/16 65.5 0.81 1.08
HLF 161028C00066000 C 10/28/16 66.0 0.71 0.86
HLF 161028C00066500 C 10/28/16 66.5 0.63 0.84
HLF 161028C00067000 C 10/28/16 67.0 0.53 0.65
HLF 161028C00067500 C 10/28/16 67.5 0.46 0.57
HLF 161028C00068000 C 10/28/16 68.0 0.38 0.50
HLF 161028C00068500 C 10/28/16 68.5 0.33 0.48
HLF 161028C00069000 C 10/28/16 69.0 0.26 0.41
HLF 161028C00069500 C 10/28/16 69.5 0.23 0.36
HLF 161028C00070000 C 10/28/16 70.0 0.17 0.30
HLF 161028C00075000 C 10/28/16 75.0 0.00 0.32
HLF 161028P00035000 P 10/28/16 35.0 0.00 0.21
HLF 161028P00040000 P 10/28/16 40.0 0.00 0.43
HLF 161028P00045000 P 10/28/16 45.0 0.01 0.49
HLF 161028P00050000 P 10/28/16 50.0 0.18 0.46
HLF 161028P00053000 P 10/28/16 53.0 0.37 0.45
HLF 161028P00053500 P 10/28/16 53.5 0.41 0.49
HLF 161028P00054000 P 10/28/16 54.0 0.45 0.54
HLF 161028P00054500 P 10/28/16 54.5 0.50 0.59
HLF 161028P00055000 P 10/28/16 55.0 0.56 0.65
HLF 161028P00055500 P 10/28/16 55.5 0.60 0.70
HLF 161028P00056000 P 10/28/16 56.0 0.53 0.82
HLF 161028P00056500 P 10/28/16 56.5 0.75 0.85
HLF 161028P00057000 P 10/28/16 57.0 0.82 0.94
HLF 161028P00057500 P 10/28/16 57.5 0.91 1.02
HLF 161028P00058000 P 10/28/16 58.0 1.00 1.13
HLF 161028P00058500 P 10/28/16 58.5 1.11 1.24
HLF 161028P00059000 P 10/28/16 59.0 1.21 1.38
HLF 161028P00059500 P 10/28/16 59.5 1.35 1.52
HLF 161028P00060000 P 10/28/16 60.0 1.49 1.68
HLF 161028P00060500 P 10/28/16 60.5 1.66 1.84
HLF 161028P00061000 P 10/28/16 61.0 1.84 2.03
HLF 161028P00061500 P 10/28/16 61.5 2.04 2.23
HLF 161028P00062000 P 10/28/16 62.0 2.26 2.49
HLF 161028P00062500 P 10/28/16 62.5 2.49 2.74
HLF 161028P00063000 P 10/28/16 63.0 2.77 3.05
HLF 161028P00063500 P 10/28/16 63.5 3.00 3.40
HLF 161028P00064000 P 10/28/16 64.0 3.30 3.70
HLF 161028P00064500 P 10/28/16 64.5 3.65 4.00
HLF 161028P00065000 P 10/28/16 65.0 4.00 4.35
HLF 161028P00065500 P 10/28/16 65.5 4.35 4.70
HLF 161028P00066000 P 10/28/16 66.0 4.70 5.10
HLF 161028P00066500 P 10/28/16 66.5 5.10 5.50
HLF 161028P00067000 P 10/28/16 67.0 5.55 5.80
HLF 161028P00067500 P 10/28/16 67.5 5.95 6.30
HLF 161028P00068000 P 10/28/16 68.0 6.35 6.75
HLF 161028P00068500 P 10/28/16 68.5 6.80 7.15
HLF 161028P00069000 P 10/28/16 69.0 6.90 8.25
HLF 161028P00069500 P 10/28/16 69.5 7.30 8.90
HLF 161028P00070000 P 10/28/16 70.0 7.85 9.25
HLF 161028P00075000 P 10/28/16 75.0 12.30 14.25
HLF 161104C00045000 C 11/04/16 45.0 16.40 17.80
HLF 161104C00050000 C 11/04/16 50.0 11.95 13.20
HLF 161104C00053000 C 11/04/16 53.0 9.40 10.60
HLF 161104C00053500 C 11/04/16 53.5 9.35 10.20
HLF 161104C00054000 C 11/04/16 54.0 8.95 9.75
HLF 161104C00054500 C 11/04/16 54.5 8.50 9.35
HLF 161104C00055000 C 11/04/16 55.0 8.10 8.95
HLF 161104C00055500 C 11/04/16 55.5 7.45 8.60
HLF 161104C00056000 C 11/04/16 56.0 7.40 8.20
HLF 161104C00056500 C 11/04/16 56.5 7.10 7.50
HLF 161104C00057000 C 11/04/16 57.0 6.65 7.10
HLF 161104C00057500 C 11/04/16 57.5 6.35 6.75
HLF 161104C00058000 C 11/04/16 58.0 6.00 6.40
HLF 161104C00058500 C 11/04/16 58.5 5.70 6.10
HLF 161104C00059000 C 11/04/16 59.0 5.40 5.75
HLF 161104C00059500 C 11/04/16 59.5 5.05 5.45
HLF 161104C00060000 C 11/04/16 60.0 4.75 5.10
HLF 161104C00060500 C 11/04/16 60.5 4.50 4.80
HLF 161104C00061000 C 11/04/16 61.0 4.20 4.55
HLF 161104C00061500 C 11/04/16 61.5 3.90 4.25
HLF 161104C00062000 C 11/04/16 62.0 3.70 4.00
HLF 161104C00062500 C 11/04/16 62.5 3.45 3.70
HLF 161104C00063000 C 11/04/16 63.0 3.20 3.50
HLF 161104C00063500 C 11/04/16 63.5 2.98 3.25
HLF 161104C00064000 C 11/04/16 64.0 2.75 3.05
HLF 161104C00064500 C 11/04/16 64.5 2.56 2.82
HLF 161104C00065000 C 11/04/16 65.0 2.36 2.62
HLF 161104C00065500 C 11/04/16 65.5 2.19 2.44
HLF 161104C00066000 C 11/04/16 66.0 2.03 2.28
HLF 161104C00066500 C 11/04/16 66.5 1.86 2.12
HLF 161104C00067000 C 11/04/16 67.0 1.72 1.97
HLF 161104C00067500 C 11/04/16 67.5 1.58 1.83
HLF 161104C00068000 C 11/04/16 68.0 1.45 1.69
HLF 161104C00070000 C 11/04/16 70.0 1.00 1.20
HLF 161104P00045000 P 11/04/16 45.0 0.23 0.60
HLF 161104P00050000 P 11/04/16 50.0 0.65 0.75
HLF 161104P00053000 P 11/04/16 53.0 1.05 1.19
HLF 161104P00053500 P 11/04/16 53.5 1.14 1.29
HLF 161104P00054000 P 11/04/16 54.0 1.23 1.38
HLF 161104P00054500 P 11/04/16 54.5 1.34 1.48
HLF 161104P00055000 P 11/04/16 55.0 1.43 1.60
HLF 161104P00055500 P 11/04/16 55.5 1.56 1.72
HLF 161104P00056000 P 11/04/16 56.0 1.66 1.84
HLF 161104P00056500 P 11/04/16 56.5 1.80 1.97
HLF 161104P00057000 P 11/04/16 57.0 1.92 2.12
HLF 161104P00057500 P 11/04/16 57.5 2.08 2.26
HLF 161104P00058000 P 11/04/16 58.0 2.23 2.42
HLF 161104P00058500 P 11/04/16 58.5 2.39 2.58
HLF 161104P00059000 P 11/04/16 59.0 2.57 2.76
HLF 161104P00059500 P 11/04/16 59.5 2.72 2.96
HLF 161104P00060000 P 11/04/16 60.0 2.94 3.20
HLF 161104P00060500 P 11/04/16 60.5 3.10 3.40
HLF 161104P00061000 P 11/04/16 61.0 3.30 3.65
HLF 161104P00061500 P 11/04/16 61.5 3.55 3.85
HLF 161104P00062000 P 11/04/16 62.0 3.75 4.10
HLF 161104P00062500 P 11/04/16 62.5 4.05 4.35
HLF 161104P00063000 P 11/04/16 63.0 4.30 4.55
HLF 161104P00063500 P 11/04/16 63.5 4.55 4.85
HLF 161104P00064000 P 11/04/16 64.0 4.85 5.15
HLF 161104P00064500 P 11/04/16 64.5 5.15 5.45
HLF 161104P00065000 P 11/04/16 65.0 5.35 5.80
HLF 161104P00065500 P 11/04/16 65.5 5.70 6.10
HLF 161104P00066000 P 11/04/16 66.0 6.00 6.45
HLF 161104P00066500 P 11/04/16 66.5 6.35 6.80
HLF 161104P00067000 P 11/04/16 67.0 6.70 7.15
HLF 161104P00067500 P 11/04/16 67.5 6.85 8.05
HLF 161104P00068000 P 11/04/16 68.0 7.20 8.50
HLF 161104P00070000 P 11/04/16 70.0 8.70 10.05
HLF 161111C00053500 C 11/11/16 53.5 9.05 10.55
HLF 161111C00054000 C 11/11/16 54.0 8.80 10.05
HLF 161111C00054500 C 11/11/16 54.5 8.35 9.65
HLF 161111C00055000 C 11/11/16 55.0 8.00 9.25
HLF 161111C00055500 C 11/11/16 55.5 7.60 9.00
HLF 161111C00056000 C 11/11/16 56.0 7.30 8.45
HLF 161111C00056500 C 11/11/16 56.5 7.35 7.75
HLF 161111C00057000 C 11/11/16 57.0 7.00 7.40
HLF 161111C00057500 C 11/11/16 57.5 6.65 7.05
HLF 161111C00058000 C 11/11/16 58.0 6.30 6.70
HLF 161111C00058500 C 11/11/16 58.5 5.95 6.35
HLF 161111C00059000 C 11/11/16 59.0 5.60 6.00
HLF 161111C00059500 C 11/11/16 59.5 5.35 5.70
HLF 161111C00060000 C 11/11/16 60.0 5.05 5.40
HLF 161111C00060500 C 11/11/16 60.5 4.80 5.10
HLF 161111C00061000 C 11/11/16 61.0 4.50 4.85
HLF 161111C00061500 C 11/11/16 61.5 4.20 4.50
HLF 161111C00062000 C 11/11/16 62.0 3.95 4.25
HLF 161111C00062500 C 11/11/16 62.5 3.70 4.00
HLF 161111C00063000 C 11/11/16 63.0 3.45 3.80
HLF 161111C00063500 C 11/11/16 63.5 3.25 3.50
HLF 161111C00064000 C 11/11/16 64.0 3.05 3.35
HLF 161111C00064500 C 11/11/16 64.5 2.85 3.15
HLF 161111C00065000 C 11/11/16 65.0 2.66 2.89
HLF 161111C00065500 C 11/11/16 65.5 2.49 2.70
HLF 161111C00066000 C 11/11/16 66.0 2.33 2.51
HLF 161111C00066500 C 11/11/16 66.5 2.16 2.36
HLF 161111C00067000 C 11/11/16 67.0 2.00 2.20
HLF 161111C00067500 C 11/11/16 67.5 1.85 2.04
HLF 161111C00068000 C 11/11/16 68.0 1.72 1.88
HLF 161111C00068500 C 11/11/16 68.5 1.58 1.76
HLF 161111P00053500 P 11/11/16 53.5 1.40 1.52
HLF 161111P00054000 P 11/11/16 54.0 1.50 1.63
HLF 161111P00054500 P 11/11/16 54.5 1.61 1.74
HLF 161111P00055000 P 11/11/16 55.0 1.71 1.86
HLF 161111P00055500 P 11/11/16 55.5 1.84 1.98
HLF 161111P00056000 P 11/11/16 56.0 1.96 2.12
HLF 161111P00056500 P 11/11/16 56.5 2.09 2.25
HLF 161111P00057000 P 11/11/16 57.0 2.23 2.41
HLF 161111P00057500 P 11/11/16 57.5 2.37 2.56
HLF 161111P00058000 P 11/11/16 58.0 2.53 2.71
HLF 161111P00058500 P 11/11/16 58.5 2.69 2.88
HLF 161111P00059000 P 11/11/16 59.0 2.87 3.15
HLF 161111P00059500 P 11/11/16 59.5 3.05 3.25
HLF 161111P00060000 P 11/11/16 60.0 3.25 3.45
HLF 161111P00060500 P 11/11/16 60.5 3.45 3.70
HLF 161111P00061000 P 11/11/16 61.0 3.65 3.90
HLF 161111P00061500 P 11/11/16 61.5 3.85 4.15
HLF 161111P00062000 P 11/11/16 62.0 4.10 4.35
HLF 161111P00062500 P 11/11/16 62.5 4.35 4.65
HLF 161111P00063000 P 11/11/16 63.0 4.60 4.90
HLF 161111P00063500 P 11/11/16 63.5 4.85 5.15
HLF 161111P00064000 P 11/11/16 64.0 5.15 5.40
HLF 161111P00064500 P 11/11/16 64.5 5.45 5.75
HLF 161111P00065000 P 11/11/16 65.0 5.70 6.10
HLF 161111P00065500 P 11/11/16 65.5 6.00 6.45
HLF 161111P00066000 P 11/11/16 66.0 6.35 6.75
HLF 161111P00066500 P 11/11/16 66.5 6.70 7.05
HLF 161111P00067000 P 11/11/16 67.0 7.00 7.40
HLF 161111P00067500 P 11/11/16 67.5 7.15 8.20
HLF 161111P00068000 P 11/11/16 68.0 7.45 8.60
HLF 161111P00068500 P 11/11/16 68.5 7.75 9.05
HLF 161118C00027500 C 11/18/16 27.5 33.30 35.35
HLF 161118C00030000 C 11/18/16 30.0 30.80 32.90
HLF 161118C00032500 C 11/18/16 32.5 28.30 30.40
HLF 161118C00035000 C 11/18/16 35.0 26.10 27.95
HLF 161118C00037500 C 11/18/16 37.5 23.45 25.50
HLF 161118C00040000 C 11/18/16 40.0 21.05 23.05
HLF 161118C00042500 C 11/18/16 42.5 18.80 20.50
HLF 161118C00045000 C 11/18/16 45.0 16.45 18.05
HLF 161118C00047500 C 11/18/16 47.5 14.15 15.65
HLF 161118C00050000 C 11/18/16 50.0 12.25 13.40
HLF 161118C00052500 C 11/18/16 52.5 10.10 11.65
HLF 161118C00055000 C 11/18/16 55.0 8.25 9.35
HLF 161118C00057500 C 11/18/16 57.5 6.85 7.20
HLF 161118C00060000 C 11/18/16 60.0 5.30 5.55
HLF 161118C00062500 C 11/18/16 62.5 3.95 4.20
HLF 161118C00065000 C 11/18/16 65.0 2.91 3.10
HLF 161118C00067500 C 11/18/16 67.5 2.07 2.23
HLF 161118C00070000 C 11/18/16 70.0 1.41 1.58
HLF 161118C00072500 C 11/18/16 72.5 1.02 1.07
HLF 161118C00075000 C 11/18/16 75.0 0.60 0.74
HLF 161118C00080000 C 11/18/16 80.0 0.20 0.45
HLF 161118C00085000 C 11/18/16 85.0 0.10 0.50
HLF 161118C00090000 C 11/18/16 90.0 0.05 0.18
HLF 161118C00095000 C 11/18/16 95.0 0.01 0.47
HLF 161118C00100000 C 11/18/16 100.0 0.00 0.40
HLF 161118P00027500 P 11/18/16 27.5 0.00 0.15
HLF 161118P00030000 P 11/18/16 30.0 0.05 0.13
HLF 161118P00032500 P 11/18/16 32.5 0.00 0.50
HLF 161118P00035000 P 11/18/16 35.0 0.02 0.30
HLF 161118P00037500 P 11/18/16 37.5 0.15 0.49
HLF 161118P00040000 P 11/18/16 40.0 0.20 0.59
HLF 161118P00042500 P 11/18/16 42.5 0.35 0.56
HLF 161118P00045000 P 11/18/16 45.0 0.55 0.63
HLF 161118P00047500 P 11/18/16 47.5 0.67 0.78
HLF 161118P00050000 P 11/18/16 50.0 0.99 1.08
HLF 161118P00052500 P 11/18/16 52.5 1.40 1.49
HLF 161118P00055000 P 11/18/16 55.0 1.92 2.03
HLF 161118P00057500 P 11/18/16 57.5 2.61 2.76
HLF 161118P00060000 P 11/18/16 60.0 3.45 3.70
HLF 161118P00062500 P 11/18/16 62.5 4.60 4.80
HLF 161118P00065000 P 11/18/16 65.0 6.00 6.20
HLF 161118P00067500 P 11/18/16 67.5 7.60 7.85
HLF 161118P00070000 P 11/18/16 70.0 9.20 10.25
HLF 161118P00072500 P 11/18/16 72.5 11.20 12.70
HLF 161118P00075000 P 11/18/16 75.0 13.30 14.80
HLF 161118P00080000 P 11/18/16 80.0 18.10 19.45
HLF 161118P00085000 P 11/18/16 85.0 22.55 24.60
HLF 161118P00090000 P 11/18/16 90.0 27.20 29.95
HLF 161118P00095000 P 11/18/16 95.0 32.30 35.00
HLF 161118P00100000 P 11/18/16 100.0 37.50 39.35
HLF 170120C00015000 C 01/20/17 15.0 45.95 47.85
HLF 170120C00017500 C 01/20/17 17.5 42.95 45.90
HLF 170120C00020000 C 01/20/17 20.0 40.75 42.85
HLF 170120C00022500 C 01/20/17 22.5 37.95 41.00
HLF 170120C00025000 C 01/20/17 25.0 35.90 38.50
HLF 170120C00027500 C 01/20/17 27.5 33.40 35.45
HLF 170120C00030000 C 01/20/17 30.0 30.55 33.45
HLF 170120C00032500 C 01/20/17 32.5 28.60 30.55
HLF 170120C00035000 C 01/20/17 35.0 26.25 28.15
HLF 170120C00037500 C 01/20/17 37.5 23.85 25.70
HLF 170120C00040000 C 01/20/17 40.0 21.45 23.40
HLF 170120C00042500 C 01/20/17 42.5 19.50 20.95
HLF 170120C00045000 C 01/20/17 45.0 18.00 18.70
HLF 170120C00047500 C 01/20/17 47.5 15.40 16.50
HLF 170120C00050000 C 01/20/17 50.0 13.90 14.50
HLF 170120C00052500 C 01/20/17 52.5 11.85 12.50
HLF 170120C00055000 C 01/20/17 55.0 9.95 10.25
HLF 170120C00057500 C 01/20/17 57.5 8.35 8.60
HLF 170120C00060000 C 01/20/17 60.0 6.85 7.10
HLF 170120C00062500 C 01/20/17 62.5 5.55 5.90
HLF 170120C00065000 C 01/20/17 65.0 4.45 4.70
HLF 170120C00067500 C 01/20/17 67.5 3.55 3.80
HLF 170120C00070000 C 01/20/17 70.0 2.80 2.98
HLF 170120C00072500 C 01/20/17 72.5 2.15 2.36
HLF 170120C00075000 C 01/20/17 75.0 1.64 1.81
HLF 170120C00080000 C 01/20/17 80.0 0.94 1.10
HLF 170120C00085000 C 01/20/17 85.0 0.55 0.62
HLF 170120C00090000 C 01/20/17 90.0 0.31 0.40
HLF 170120C00095000 C 01/20/17 95.0 0.03 0.44
HLF 170120C00100000 C 01/20/17 100.0 0.00 0.50
HLF 170120C00105000 C 01/20/17 105.0 0.00 0.50
HLF 170120P00015000 P 01/20/17 15.0 0.05 0.10
HLF 170120P00017500 P 01/20/17 17.5 0.05 0.23
HLF 170120P00020000 P 01/20/17 20.0 0.05 0.30
HLF 170120P00022500 P 01/20/17 22.5 0.00 0.28
HLF 170120P00025000 P 01/20/17 25.0 0.15 0.35
HLF 170120P00027500 P 01/20/17 27.5 0.05 0.51
HLF 170120P00030000 P 01/20/17 30.0 0.30 0.41
HLF 170120P00032500 P 01/20/17 32.5 0.22 0.68
HLF 170120P00035000 P 01/20/17 35.0 0.49 0.73
HLF 170120P00037500 P 01/20/17 37.5 0.55 0.87
HLF 170120P00040000 P 01/20/17 40.0 0.67 0.95
HLF 170120P00042500 P 01/20/17 42.5 0.96 1.14
HLF 170120P00045000 P 01/20/17 45.0 1.27 1.39
HLF 170120P00047500 P 01/20/17 47.5 1.62 1.71
HLF 170120P00050000 P 01/20/17 50.0 2.07 2.19
HLF 170120P00052500 P 01/20/17 52.5 2.58 2.72
HLF 170120P00055000 P 01/20/17 55.0 3.25 3.45
HLF 170120P00057500 P 01/20/17 57.5 4.05 4.25
HLF 170120P00060000 P 01/20/17 60.0 5.05 5.25
HLF 170120P00062500 P 01/20/17 62.5 6.20 6.50
HLF 170120P00065000 P 01/20/17 65.0 7.60 7.90
HLF 170120P00067500 P 01/20/17 67.5 9.05 9.50
HLF 170120P00070000 P 01/20/17 70.0 10.80 11.25
HLF 170120P00072500 P 01/20/17 72.5 12.60 13.55
HLF 170120P00075000 P 01/20/17 75.0 14.40 15.45
HLF 170120P00080000 P 01/20/17 80.0 18.85 20.10
HLF 170120P00085000 P 01/20/17 85.0 23.15 24.95
HLF 170120P00090000 P 01/20/17 90.0 27.75 29.50
HLF 170120P00095000 P 01/20/17 95.0 32.45 34.55
HLF 170120P00100000 P 01/20/17 100.0 37.25 39.40
HLF 170120P00105000 P 01/20/17 105.0 42.25 44.25
HLF 170217C00027500 C 02/17/17 27.5 34.15 35.45
HLF 170217C00030000 C 02/17/17 30.0 31.35 33.40
HLF 170217C00032500 C 02/17/17 32.5 29.15 31.00
HLF 170217C00035000 C 02/17/17 35.0 26.85 28.35
HLF 170217C00037500 C 02/17/17 37.5 24.45 26.50
HLF 170217C00040000 C 02/17/17 40.0 22.15 24.25
HLF 170217C00042500 C 02/17/17 42.5 20.30 21.30
HLF 170217C00045000 C 02/17/17 45.0 18.10 18.95
HLF 170217C00047500 C 02/17/17 47.5 15.65 16.85
HLF 170217C00050000 C 02/17/17 50.0 13.70 14.85
HLF 170217C00052500 C 02/17/17 52.5 12.20 13.00
HLF 170217C00055000 C 02/17/17 55.0 10.50 11.15
HLF 170217C00057500 C 02/17/17 57.5 8.85 9.50
HLF 170217C00060000 C 02/17/17 60.0 7.45 8.00
HLF 170217C00062500 C 02/17/17 62.5 6.05 6.65
HLF 170217C00065000 C 02/17/17 65.0 5.00 5.55
HLF 170217C00067500 C 02/17/17 67.5 3.90 4.60
HLF 170217C00070000 C 02/17/17 70.0 3.20 3.65
HLF 170217C00072500 C 02/17/17 72.5 2.47 3.05
HLF 170217C00075000 C 02/17/17 75.0 1.90 2.38
HLF 170217C00080000 C 02/17/17 80.0 1.15 1.40
HLF 170217C00085000 C 02/17/17 85.0 0.52 1.00
HLF 170217C00090000 C 02/17/17 90.0 0.23 0.71
HLF 170217C00095000 C 02/17/17 95.0 0.25 0.45
HLF 170217C00100000 C 02/17/17 100.0 0.00 0.79
HLF 170217C00105000 C 02/17/17 105.0 0.00 2.68
HLF 170217P00027500 P 02/17/17 27.5 0.17 0.52
HLF 170217P00030000 P 02/17/17 30.0 0.26 0.72
HLF 170217P00032500 P 02/17/17 32.5 0.36 0.84
HLF 170217P00035000 P 02/17/17 35.0 0.49 0.97
HLF 170217P00037500 P 02/17/17 37.5 0.64 1.14
HLF 170217P00040000 P 02/17/17 40.0 0.85 1.35
HLF 170217P00042500 P 02/17/17 42.5 1.12 1.59
HLF 170217P00045000 P 02/17/17 45.0 1.46 1.87
HLF 170217P00047500 P 02/17/17 47.5 1.96 2.25
HLF 170217P00050000 P 02/17/17 50.0 2.47 2.75
HLF 170217P00052500 P 02/17/17 52.5 3.10 3.45
HLF 170217P00055000 P 02/17/17 55.0 3.70 4.25
HLF 170217P00057500 P 02/17/17 57.5 4.55 5.10
HLF 170217P00060000 P 02/17/17 60.0 5.65 6.30
HLF 170217P00062500 P 02/17/17 62.5 6.80 7.50
HLF 170217P00065000 P 02/17/17 65.0 8.05 8.90
HLF 170217P00067500 P 02/17/17 67.5 9.50 10.20
HLF 170217P00070000 P 02/17/17 70.0 11.15 11.90
HLF 170217P00072500 P 02/17/17 72.5 12.80 13.75
HLF 170217P00075000 P 02/17/17 75.0 14.75 15.65
HLF 170217P00080000 P 02/17/17 80.0 18.90 19.80
HLF 170217P00085000 P 02/17/17 85.0 23.35 24.75
HLF 170217P00090000 P 02/17/17 90.0 27.80 29.25
HLF 170217P00095000 P 02/17/17 95.0 32.45 34.90
HLF 170217P00100000 P 02/17/17 100.0 37.50 39.65
HLF 170217P00105000 P 02/17/17 105.0 42.45 44.65
HLF 170519C00032500 C 05/19/17 32.5 29.30 31.20
HLF 170519C00035000 C 05/19/17 35.0 26.95 29.10
HLF 170519C00037500 C 05/19/17 37.5 24.75 26.65
HLF 170519C00040000 C 05/19/17 40.0 22.75 24.40
HLF 170519C00042500 C 05/19/17 42.5 20.60 22.35
HLF 170519C00045000 C 05/19/17 45.0 18.85 20.40
HLF 170519C00047500 C 05/19/17 47.5 17.15 18.40
HLF 170519C00050000 C 05/19/17 50.0 15.40 16.60
HLF 170519C00052500 C 05/19/17 52.5 13.75 14.80
HLF 170519C00055000 C 05/19/17 55.0 11.90 13.25
HLF 170519C00057500 C 05/19/17 57.5 10.75 11.70
HLF 170519C00060000 C 05/19/17 60.0 9.25 10.30
HLF 170519C00062500 C 05/19/17 62.5 8.20 9.00
HLF 170519C00065000 C 05/19/17 65.0 7.05 7.85
HLF 170519C00067500 C 05/19/17 67.5 6.05 6.80
HLF 170519C00070000 C 05/19/17 70.0 4.80 5.80
HLF 170519C00075000 C 05/19/17 75.0 3.20 4.05
HLF 170519C00080000 C 05/19/17 80.0 2.16 2.81
HLF 170519C00085000 C 05/19/17 85.0 1.49 1.90
HLF 170519C00090000 C 05/19/17 90.0 0.95 1.26
HLF 170519P00032500 P 05/19/17 32.5 1.09 1.25
HLF 170519P00035000 P 05/19/17 35.0 1.29 1.79
HLF 170519P00037500 P 05/19/17 37.5 1.59 2.09
HLF 170519P00040000 P 05/19/17 40.0 1.95 2.45
HLF 170519P00042500 P 05/19/17 42.5 2.20 2.81
HLF 170519P00045000 P 05/19/17 45.0 2.78 3.30
HLF 170519P00047500 P 05/19/17 47.5 3.35 3.90
HLF 170519P00050000 P 05/19/17 50.0 3.95 4.60
HLF 170519P00052500 P 05/19/17 52.5 4.90 5.50
HLF 170519P00055000 P 05/19/17 55.0 5.80 6.30
HLF 170519P00057500 P 05/19/17 57.5 6.75 7.55
HLF 170519P00060000 P 05/19/17 60.0 7.90 8.55
HLF 170519P00062500 P 05/19/17 62.5 8.85 9.80
HLF 170519P00065000 P 05/19/17 65.0 10.30 11.50
HLF 170519P00067500 P 05/19/17 67.5 11.80 12.70
HLF 170519P00070000 P 05/19/17 70.0 13.30 14.25
HLF 170519P00075000 P 05/19/17 75.0 16.75 17.35
HLF 170519P00080000 P 05/19/17 80.0 20.35 21.15
HLF 170519P00085000 P 05/19/17 85.0 24.55 25.30
HLF 170519P00090000 P 05/19/17 90.0 28.65 29.75
HLF 180119C00022500 C 01/19/18 22.5 38.15 41.80
HLF 180119C00025000 C 01/19/18 25.0 35.90 39.60
HLF 180119C00027500 C 01/19/18 27.5 33.70 37.40
HLF 180119C00030000 C 01/19/18 30.0 31.70 35.20
HLF 180119C00032500 C 01/19/18 32.5 29.60 33.15
HLF 180119C00035000 C 01/19/18 35.0 27.50 30.95
HLF 180119C00037500 C 01/19/18 37.5 25.50 28.70
HLF 180119C00040000 C 01/19/18 40.0 23.75 27.00
HLF 180119C00042500 C 01/19/18 42.5 21.75 24.90
HLF 180119C00045000 C 01/19/18 45.0 20.10 22.90
HLF 180119C00047500 C 01/19/18 47.5 18.35 21.10
HLF 180119C00050000 C 01/19/18 50.0 16.75 19.30
HLF 180119C00052500 C 01/19/18 52.5 15.15 17.65
HLF 180119C00055000 C 01/19/18 55.0 13.60 16.05
HLF 180119C00057500 C 01/19/18 57.5 12.10 14.65
HLF 180119C00060000 C 01/19/18 60.0 12.10 13.40
HLF 180119C00062500 C 01/19/18 62.5 10.25 11.85
HLF 180119C00065000 C 01/19/18 65.0 9.40 10.70
HLF 180119C00067500 C 01/19/18 67.5 7.15 9.60
HLF 180119C00070000 C 01/19/18 70.0 5.90 8.65
HLF 180119C00072500 C 01/19/18 72.5 6.50 7.30
HLF 180119C00075000 C 01/19/18 75.0 3.90 6.40
HLF 180119C00080000 C 01/19/18 80.0 4.10 4.95
HLF 180119C00085000 C 01/19/18 85.0 1.12 3.75
HLF 180119C00090000 C 01/19/18 90.0 2.00 2.65
HLF 180119C00095000 C 01/19/18 95.0 1.43 1.85
HLF 180119C00100000 C 01/19/18 100.0 0.06 3.15
HLF 180119C00105000 C 01/19/18 105.0 0.00 2.75
HLF 180119P00022500 P 01/19/18 22.5 1.10 1.30
HLF 180119P00025000 P 01/19/18 25.0 1.25 2.05
HLF 180119P00027500 P 01/19/18 27.5 1.38 1.80
HLF 180119P00030000 P 01/19/18 30.0 2.05 2.20
HLF 180119P00032500 P 01/19/18 32.5 2.02 2.99
HLF 180119P00035000 P 01/19/18 35.0 2.26 3.70
HLF 180119P00037500 P 01/19/18 37.5 2.77 3.95
HLF 180119P00040000 P 01/19/18 40.0 3.90 4.30
HLF 180119P00042500 P 01/19/18 42.5 3.95 5.40
HLF 180119P00045000 P 01/19/18 45.0 5.05 6.10
HLF 180119P00047500 P 01/19/18 47.5 5.40 6.75
HLF 180119P00050000 P 01/19/18 50.0 6.60 7.40
HLF 180119P00052500 P 01/19/18 52.5 5.70 8.60
HLF 180119P00055000 P 01/19/18 55.0 7.55 9.20
HLF 180119P00057500 P 01/19/18 57.5 8.00 10.70
HLF 180119P00060000 P 01/19/18 60.0 10.20 11.60
HLF 180119P00062500 P 01/19/18 62.5 10.15 13.95
HLF 180119P00065000 P 01/19/18 65.0 12.10 15.25
HLF 180119P00067500 P 01/19/18 67.5 13.65 16.60
HLF 180119P00070000 P 01/19/18 70.0 14.55 18.10
HLF 180119P00072500 P 01/19/18 72.5 16.00 18.45
HLF 180119P00075000 P 01/19/18 75.0 17.55 20.00
HLF 180119P00080000 P 01/19/18 80.0 21.50 23.50
HLF 180119P00085000 P 01/19/18 85.0 25.35 27.30
HLF 180119P00090000 P 01/19/18 90.0 29.55 31.50
HLF 180119P00095000 P 01/19/18 95.0 33.15 36.60
HLF 180119P00100000 P 01/19/18 100.0 37.60 41.20
HLF 180119P00105000 P 01/19/18 105.0 42.05 45.80

OPRA data is delayed 15 minutes.