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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-22)Premium Content

Herbalife Ltd (HLF)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 160506C00035000 C 05/06/16 35.0 21.55 25.40
HLF 160506C00036000 C 05/06/16 36.0 20.55 24.40
HLF 160506C00037000 C 05/06/16 37.0 20.00 23.05
HLF 160506C00038000 C 05/06/16 38.0 18.80 22.30
HLF 160506C00039000 C 05/06/16 39.0 17.95 21.40
HLF 160506C00040000 C 05/06/16 40.0 17.05 20.40
HLF 160506C00041000 C 05/06/16 41.0 16.15 19.40
HLF 160506C00042000 C 05/06/16 42.0 15.20 18.40
HLF 160506C00043000 C 05/06/16 43.0 14.25 17.40
HLF 160506C00044000 C 05/06/16 44.0 13.30 16.00
HLF 160506C00045000 C 05/06/16 45.0 11.65 15.00
HLF 160506C00046000 C 05/06/16 46.0 11.70 14.00
HLF 160506C00047000 C 05/06/16 47.0 10.85 13.20
HLF 160506C00048000 C 05/06/16 48.0 9.95 12.20
HLF 160506C00049000 C 05/06/16 49.0 9.10 11.40
HLF 160506C00050000 C 05/06/16 50.0 8.35 10.40
HLF 160506C00050500 C 05/06/16 50.5 7.90 9.95
HLF 160506C00051000 C 05/06/16 51.0 7.35 9.45
HLF 160506C00051500 C 05/06/16 51.5 7.15 8.90
HLF 160506C00052000 C 05/06/16 52.0 6.75 8.10
HLF 160506C00052500 C 05/06/16 52.5 6.45 7.70
HLF 160506C00053000 C 05/06/16 53.0 5.70 7.60
HLF 160506C00053500 C 05/06/16 53.5 5.75 7.30
HLF 160506C00054000 C 05/06/16 54.0 4.90 7.40
HLF 160506C00054500 C 05/06/16 54.5 4.50 6.05
HLF 160506C00055000 C 05/06/16 55.0 4.80 6.10
HLF 160506C00055500 C 05/06/16 55.5 4.50 5.65
HLF 160506C00056000 C 05/06/16 56.0 3.95 5.20
HLF 160506C00056500 C 05/06/16 56.5 3.95 4.85
HLF 160506C00057000 C 05/06/16 57.0 3.60 4.35
HLF 160506C00057500 C 05/06/16 57.5 3.35 4.10
HLF 160506C00058000 C 05/06/16 58.0 3.05 3.75
HLF 160506C00058500 C 05/06/16 58.5 2.87 3.50
HLF 160506C00059000 C 05/06/16 59.0 1.69 3.15
HLF 160506C00059500 C 05/06/16 59.5 2.36 3.15
HLF 160506C00060000 C 05/06/16 60.0 2.22 2.69
HLF 160506C00060500 C 05/06/16 60.5 2.00 2.51
HLF 160506C00061000 C 05/06/16 61.0 1.79 2.51
HLF 160506C00061500 C 05/06/16 61.5 1.71 2.39
HLF 160506C00062000 C 05/06/16 62.0 1.45 2.24
HLF 160506C00062500 C 05/06/16 62.5 1.31 1.92
HLF 160506C00063000 C 05/06/16 63.0 1.17 1.78
HLF 160506C00063500 C 05/06/16 63.5 1.13 1.76
HLF 160506C00064000 C 05/06/16 64.0 0.94 1.56
HLF 160506C00064500 C 05/06/16 64.5 0.85 1.41
HLF 160506C00065000 C 05/06/16 65.0 0.54 1.35
HLF 160506C00065500 C 05/06/16 65.5 0.66 1.02
HLF 160506C00066000 C 05/06/16 66.0 0.36 1.29
HLF 160506C00066500 C 05/06/16 66.5 0.36 1.10
HLF 160506C00067000 C 05/06/16 67.0 0.49 1.11
HLF 160506C00067500 C 05/06/16 67.5 0.38 0.95
HLF 160506C00068000 C 05/06/16 68.0 0.35 0.93
HLF 160506C00068500 C 05/06/16 68.5 0.19 0.59
HLF 160506C00069000 C 05/06/16 69.0 0.26 0.55
HLF 160506C00069500 C 05/06/16 69.5 0.00 0.68
HLF 160506C00070000 C 05/06/16 70.0 0.14 0.68
HLF 160506C00071000 C 05/06/16 71.0 0.15 0.67
HLF 160506C00072000 C 05/06/16 72.0 0.06 0.34
HLF 160506C00073000 C 05/06/16 73.0 0.06 0.25
HLF 160506C00074000 C 05/06/16 74.0 0.01 0.20
HLF 160506C00075000 C 05/06/16 75.0 0.03 0.37
HLF 160506C00076000 C 05/06/16 76.0 0.00 0.15
HLF 160506C00077000 C 05/06/16 77.0 0.00 0.13
HLF 160506C00078000 C 05/06/16 78.0 0.00 0.38
HLF 160506C00079000 C 05/06/16 79.0 0.00 0.33
HLF 160506C00080000 C 05/06/16 80.0 0.00 1.47
HLF 160506C00085000 C 05/06/16 85.0 0.00 0.99
HLF 160506C00090000 C 05/06/16 90.0 0.01 0.68
HLF 160506P00035000 P 05/06/16 35.0 0.10 0.14
HLF 160506P00036000 P 05/06/16 36.0 0.12 0.49
HLF 160506P00037000 P 05/06/16 37.0 0.07 2.33
HLF 160506P00038000 P 05/06/16 38.0 0.08 0.29
HLF 160506P00039000 P 05/06/16 39.0 0.20 0.63
HLF 160506P00040000 P 05/06/16 40.0 0.26 2.41
HLF 160506P00041000 P 05/06/16 41.0 0.28 0.41
HLF 160506P00042000 P 05/06/16 42.0 0.29 0.58
HLF 160506P00043000 P 05/06/16 43.0 0.35 0.53
HLF 160506P00044000 P 05/06/16 44.0 0.26 1.16
HLF 160506P00045000 P 05/06/16 45.0 0.47 1.24
HLF 160506P00046000 P 05/06/16 46.0 0.54 0.97
HLF 160506P00047000 P 05/06/16 47.0 0.64 1.09
HLF 160506P00048000 P 05/06/16 48.0 0.70 1.40
HLF 160506P00049000 P 05/06/16 49.0 0.84 3.10
HLF 160506P00050000 P 05/06/16 50.0 0.97 1.47
HLF 160506P00050500 P 05/06/16 50.5 1.08 1.55
HLF 160506P00051000 P 05/06/16 51.0 1.12 2.22
HLF 160506P00051500 P 05/06/16 51.5 0.63 2.30
HLF 160506P00052000 P 05/06/16 52.0 1.35 3.20
HLF 160506P00052500 P 05/06/16 52.5 1.10 1.92
HLF 160506P00053000 P 05/06/16 53.0 1.54 2.09
HLF 160506P00053500 P 05/06/16 53.5 1.64 2.44
HLF 160506P00054000 P 05/06/16 54.0 0.81 2.52
HLF 160506P00054500 P 05/06/16 54.5 1.98 3.55
HLF 160506P00055000 P 05/06/16 55.0 2.07 3.05
HLF 160506P00055500 P 05/06/16 55.5 2.31 2.87
HLF 160506P00056000 P 05/06/16 56.0 2.45 2.96
HLF 160506P00056500 P 05/06/16 56.5 2.65 3.25
HLF 160506P00057000 P 05/06/16 57.0 2.87 3.85
HLF 160506P00057500 P 05/06/16 57.5 3.05 3.55
HLF 160506P00058000 P 05/06/16 58.0 3.30 4.05
HLF 160506P00058500 P 05/06/16 58.5 3.50 4.50
HLF 160506P00059000 P 05/06/16 59.0 3.80 4.65
HLF 160506P00059500 P 05/06/16 59.5 4.05 4.95
HLF 160506P00060000 P 05/06/16 60.0 4.30 5.00
HLF 160506P00060500 P 05/06/16 60.5 4.55 5.75
HLF 160506P00061000 P 05/06/16 61.0 4.70 5.85
HLF 160506P00061500 P 05/06/16 61.5 5.15 6.05
HLF 160506P00062000 P 05/06/16 62.0 5.20 6.50
HLF 160506P00062500 P 05/06/16 62.5 5.75 6.85
HLF 160506P00063000 P 05/06/16 63.0 5.25 7.40
HLF 160506P00063500 P 05/06/16 63.5 5.35 8.20
HLF 160506P00064000 P 05/06/16 64.0 6.65 8.20
HLF 160506P00064500 P 05/06/16 64.5 7.10 8.65
HLF 160506P00065000 P 05/06/16 65.0 7.55 8.85
HLF 160506P00065500 P 05/06/16 65.5 6.75 9.65
HLF 160506P00066000 P 05/06/16 66.0 7.95 9.95
HLF 160506P00066500 P 05/06/16 66.5 7.55 10.65
HLF 160506P00067000 P 05/06/16 67.0 8.20 10.80
HLF 160506P00067500 P 05/06/16 67.5 8.90 11.25
HLF 160506P00068000 P 05/06/16 68.0 9.20 11.70
HLF 160506P00068500 P 05/06/16 68.5 9.25 12.10
HLF 160506P00069000 P 05/06/16 69.0 9.65 12.65
HLF 160506P00069500 P 05/06/16 69.5 9.90 13.10
HLF 160506P00070000 P 05/06/16 70.0 10.55 14.20
HLF 160506P00071000 P 05/06/16 71.0 11.65 15.60
HLF 160506P00072000 P 05/06/16 72.0 12.50 16.60
HLF 160506P00073000 P 05/06/16 73.0 13.75 17.60
HLF 160506P00074000 P 05/06/16 74.0 14.45 18.55
HLF 160506P00075000 P 05/06/16 75.0 15.80 19.60
HLF 160506P00076000 P 05/06/16 76.0 16.20 20.55
HLF 160506P00077000 P 05/06/16 77.0 17.20 21.60
HLF 160506P00078000 P 05/06/16 78.0 18.20 22.50
HLF 160506P00079000 P 05/06/16 79.0 19.20 23.45
HLF 160506P00080000 P 05/06/16 80.0 20.25 24.50
HLF 160506P00085000 P 05/06/16 85.0 25.55 29.50
HLF 160506P00090000 P 05/06/16 90.0 30.35 34.40
HLF 160513C00035000 C 05/13/16 35.0 21.75 25.40
HLF 160513C00036000 C 05/13/16 36.0 21.00 24.30
HLF 160513C00037000 C 05/13/16 37.0 20.00 23.40
HLF 160513C00038000 C 05/13/16 38.0 18.80 22.40
HLF 160513C00039000 C 05/13/16 39.0 17.90 21.40
HLF 160513C00040000 C 05/13/16 40.0 17.15 20.60
HLF 160513C00041000 C 05/13/16 41.0 15.80 19.10
HLF 160513C00042000 C 05/13/16 42.0 14.95 18.10
HLF 160513C00043000 C 05/13/16 43.0 14.10 17.10
HLF 160513C00044000 C 05/13/16 44.0 13.30 16.20
HLF 160513C00045000 C 05/13/16 45.0 12.25 15.25
HLF 160513C00046000 C 05/13/16 46.0 11.95 14.30
HLF 160513C00047000 C 05/13/16 47.0 11.05 13.45
HLF 160513C00048000 C 05/13/16 48.0 10.20 12.60
HLF 160513C00049000 C 05/13/16 49.0 9.25 11.80
HLF 160513C00050000 C 05/13/16 50.0 8.45 10.80
HLF 160513C00050500 C 05/13/16 50.5 8.15 10.25
HLF 160513C00051000 C 05/13/16 51.0 7.70 9.80
HLF 160513C00051500 C 05/13/16 51.5 7.20 9.00
HLF 160513C00052000 C 05/13/16 52.0 6.90 8.90
HLF 160513C00052500 C 05/13/16 52.5 6.50 8.50
HLF 160513C00053000 C 05/13/16 53.0 5.95 8.35
HLF 160513C00053500 C 05/13/16 53.5 5.90 7.35
HLF 160513C00054000 C 05/13/16 54.0 5.55 7.30
HLF 160513C00054500 C 05/13/16 54.5 5.25 7.55
HLF 160513C00055000 C 05/13/16 55.0 4.95 6.25
HLF 160513C00055500 C 05/13/16 55.5 4.70 5.80
HLF 160513C00056000 C 05/13/16 56.0 4.55 5.50
HLF 160513C00056500 C 05/13/16 56.5 4.20 5.45
HLF 160513C00057000 C 05/13/16 57.0 3.75 4.80
HLF 160513C00057500 C 05/13/16 57.5 3.65 4.55
HLF 160513C00058000 C 05/13/16 58.0 3.20 4.15
HLF 160513C00058500 C 05/13/16 58.5 3.05 3.85
HLF 160513C00059000 C 05/13/16 59.0 3.00 3.60
HLF 160513C00059500 C 05/13/16 59.5 2.74 3.40
HLF 160513C00060000 C 05/13/16 60.0 2.40 3.15
HLF 160513C00060500 C 05/13/16 60.5 2.18 2.93
HLF 160513C00061000 C 05/13/16 61.0 2.22 2.72
HLF 160513C00061500 C 05/13/16 61.5 1.89 2.80
HLF 160513C00062000 C 05/13/16 62.0 1.79 2.61
HLF 160513C00062500 C 05/13/16 62.5 1.57 2.64
HLF 160513C00063000 C 05/13/16 63.0 1.42 2.09
HLF 160513C00063500 C 05/13/16 63.5 1.15 2.30
HLF 160513C00064000 C 05/13/16 64.0 1.07 1.99
HLF 160513C00064500 C 05/13/16 64.5 1.04 1.95
HLF 160513C00065000 C 05/13/16 65.0 1.01 1.58
HLF 160513C00065500 C 05/13/16 65.5 0.74 2.11
HLF 160513C00066000 C 05/13/16 66.0 0.56 1.36
HLF 160513C00066500 C 05/13/16 66.5 0.51 1.73
HLF 160513C00067000 C 05/13/16 67.0 0.46 1.12
HLF 160513C00067500 C 05/13/16 67.5 0.28 1.22
HLF 160513C00068000 C 05/13/16 68.0 0.54 1.25
HLF 160513C00068500 C 05/13/16 68.5 0.31 1.55
HLF 160513C00069000 C 05/13/16 69.0 0.35 0.81
HLF 160513C00069500 C 05/13/16 69.5 0.44 1.11
HLF 160513C00070000 C 05/13/16 70.0 0.34 0.78
HLF 160513C00071000 C 05/13/16 71.0 0.26 0.82
HLF 160513C00072000 C 05/13/16 72.0 0.25 0.86
HLF 160513C00073000 C 05/13/16 73.0 0.19 0.75
HLF 160513C00074000 C 05/13/16 74.0 0.10 0.78
HLF 160513C00075000 C 05/13/16 75.0 0.00 0.69
HLF 160513C00076000 C 05/13/16 76.0 0.00 0.66
HLF 160513C00077000 C 05/13/16 77.0 0.05 0.62
HLF 160513C00078000 C 05/13/16 78.0 0.02 0.58
HLF 160513C00079000 C 05/13/16 79.0 0.00 0.50
HLF 160513C00080000 C 05/13/16 80.0 0.00 0.50
HLF 160513P00035000 P 05/13/16 35.0 0.10 0.50
HLF 160513P00036000 P 05/13/16 36.0 0.12 0.51
HLF 160513P00037000 P 05/13/16 37.0 0.10 0.55
HLF 160513P00038000 P 05/13/16 38.0 0.12 0.59
HLF 160513P00039000 P 05/13/16 39.0 0.15 0.64
HLF 160513P00040000 P 05/13/16 40.0 0.26 1.10
HLF 160513P00041000 P 05/13/16 41.0 0.23 0.76
HLF 160513P00042000 P 05/13/16 42.0 0.28 0.81
HLF 160513P00043000 P 05/13/16 43.0 0.42 0.83
HLF 160513P00044000 P 05/13/16 44.0 0.43 0.95
HLF 160513P00045000 P 05/13/16 45.0 0.54 1.02
HLF 160513P00046000 P 05/13/16 46.0 0.61 1.10
HLF 160513P00047000 P 05/13/16 47.0 0.62 3.15
HLF 160513P00048000 P 05/13/16 48.0 0.71 1.34
HLF 160513P00049000 P 05/13/16 49.0 0.80 2.02
HLF 160513P00050000 P 05/13/16 50.0 1.15 3.30
HLF 160513P00050500 P 05/13/16 50.5 1.21 1.82
HLF 160513P00051000 P 05/13/16 51.0 1.36 2.89
HLF 160513P00051500 P 05/13/16 51.5 1.15 3.80
HLF 160513P00052000 P 05/13/16 52.0 1.48 2.08
HLF 160513P00052500 P 05/13/16 52.5 1.58 2.20
HLF 160513P00053000 P 05/13/16 53.0 1.68 3.45
HLF 160513P00053500 P 05/13/16 53.5 1.59 2.49
HLF 160513P00054000 P 05/13/16 54.0 2.04 2.94
HLF 160513P00054500 P 05/13/16 54.5 1.59 2.93
HLF 160513P00055000 P 05/13/16 55.0 2.42 3.20
HLF 160513P00055500 P 05/13/16 55.5 2.49 3.35
HLF 160513P00056000 P 05/13/16 56.0 2.63 3.40
HLF 160513P00056500 P 05/13/16 56.5 2.83 3.80
HLF 160513P00057000 P 05/13/16 57.0 3.15 4.00
HLF 160513P00057500 P 05/13/16 57.5 3.20 4.05
HLF 160513P00058000 P 05/13/16 58.0 3.45 4.50
HLF 160513P00058500 P 05/13/16 58.5 3.80 4.65
HLF 160513P00059000 P 05/13/16 59.0 4.00 4.80
HLF 160513P00059500 P 05/13/16 59.5 4.25 5.25
HLF 160513P00060000 P 05/13/16 60.0 4.45 5.80
HLF 160513P00060500 P 05/13/16 60.5 4.75 5.90
HLF 160513P00061000 P 05/13/16 61.0 5.15 6.10
HLF 160513P00061500 P 05/13/16 61.5 5.45 6.60
HLF 160513P00062000 P 05/13/16 62.0 5.55 7.15
HLF 160513P00062500 P 05/13/16 62.5 6.00 7.15
HLF 160513P00063000 P 05/13/16 63.0 6.15 7.95
HLF 160513P00063500 P 05/13/16 63.5 6.00 8.20
HLF 160513P00064000 P 05/13/16 64.0 5.90 8.45
HLF 160513P00064500 P 05/13/16 64.5 7.15 9.25
HLF 160513P00065000 P 05/13/16 65.0 7.70 9.25
HLF 160513P00065500 P 05/13/16 65.5 6.90 9.70
HLF 160513P00066000 P 05/13/16 66.0 7.45 10.10
HLF 160513P00066500 P 05/13/16 66.5 7.80 10.50
HLF 160513P00067000 P 05/13/16 67.0 8.30 11.30
HLF 160513P00067500 P 05/13/16 67.5 8.65 11.35
HLF 160513P00068000 P 05/13/16 68.0 9.40 11.80
HLF 160513P00068500 P 05/13/16 68.5 9.90 12.15
HLF 160513P00069000 P 05/13/16 69.0 10.20 12.55
HLF 160513P00069500 P 05/13/16 69.5 10.70 12.95
HLF 160513P00070000 P 05/13/16 70.0 10.80 13.60
HLF 160513P00071000 P 05/13/16 71.0 11.70 15.80
HLF 160513P00072000 P 05/13/16 72.0 13.10 15.45
HLF 160513P00073000 P 05/13/16 73.0 13.80 17.20
HLF 160513P00074000 P 05/13/16 74.0 14.85 18.00
HLF 160513P00075000 P 05/13/16 75.0 15.65 19.60
HLF 160513P00076000 P 05/13/16 76.0 16.70 20.05
HLF 160513P00077000 P 05/13/16 77.0 17.55 21.60
HLF 160513P00078000 P 05/13/16 78.0 18.85 22.60
HLF 160513P00079000 P 05/13/16 79.0 19.55 23.55
HLF 160513P00080000 P 05/13/16 80.0 20.10 24.60
HLF 160520C00022500 C 05/20/16 22.5 34.20 37.60
HLF 160520C00025000 C 05/20/16 25.0 31.75 35.20
HLF 160520C00027500 C 05/20/16 27.5 29.30 32.60
HLF 160520C00030000 C 05/20/16 30.0 26.90 30.20
HLF 160520C00032500 C 05/20/16 32.5 24.45 27.80
HLF 160520C00035000 C 05/20/16 35.0 21.95 25.40
HLF 160520C00037500 C 05/20/16 37.5 19.55 22.45
HLF 160520C00040000 C 05/20/16 40.0 17.50 20.10
HLF 160520C00042500 C 05/20/16 42.5 14.90 17.70
HLF 160520C00045000 C 05/20/16 45.0 13.10 15.45
HLF 160520C00046000 C 05/20/16 46.0 12.20 14.55
HLF 160520C00047000 C 05/20/16 47.0 11.25 13.75
HLF 160520C00047500 C 05/20/16 47.5 10.90 13.20
HLF 160520C00048000 C 05/20/16 48.0 10.40 12.80
HLF 160520C00048500 C 05/20/16 48.5 9.95 12.40
HLF 160520C00049000 C 05/20/16 49.0 9.70 12.00
HLF 160520C00049500 C 05/20/16 49.5 9.25 11.30
HLF 160520C00050000 C 05/20/16 50.0 8.90 10.75
HLF 160520C00050500 C 05/20/16 50.5 8.50 10.25
HLF 160520C00051000 C 05/20/16 51.0 8.10 9.70
HLF 160520C00051500 C 05/20/16 51.5 7.45 9.15
HLF 160520C00052000 C 05/20/16 52.0 7.50 9.80
HLF 160520C00052500 C 05/20/16 52.5 6.65 8.55
HLF 160520C00053000 C 05/20/16 53.0 6.80 8.05
HLF 160520C00053500 C 05/20/16 53.5 6.30 7.65
HLF 160520C00054000 C 05/20/16 54.0 5.80 7.85
HLF 160520C00054500 C 05/20/16 54.5 5.80 6.65
HLF 160520C00055000 C 05/20/16 55.0 5.50 6.40
HLF 160520C00055500 C 05/20/16 55.5 4.90 5.95
HLF 160520C00056000 C 05/20/16 56.0 4.85 5.65
HLF 160520C00056500 C 05/20/16 56.5 4.35 5.60
HLF 160520C00057000 C 05/20/16 57.0 4.35 4.95
HLF 160520C00057500 C 05/20/16 57.5 3.80 4.75
HLF 160520C00058000 C 05/20/16 58.0 3.70 4.35
HLF 160520C00058500 C 05/20/16 58.5 3.55 4.05
HLF 160520C00059000 C 05/20/16 59.0 3.15 3.95
HLF 160520C00059500 C 05/20/16 59.5 3.10 3.55
HLF 160520C00060000 C 05/20/16 60.0 2.82 3.55
HLF 160520C00060500 C 05/20/16 60.5 2.60 3.10
HLF 160520C00061000 C 05/20/16 61.0 2.39 3.50
HLF 160520C00061500 C 05/20/16 61.5 1.80 2.71
HLF 160520C00062000 C 05/20/16 62.0 2.03 2.50
HLF 160520C00062500 C 05/20/16 62.5 1.95 2.35
HLF 160520C00063000 C 05/20/16 63.0 1.72 2.46
HLF 160520C00063500 C 05/20/16 63.5 1.11 2.13
HLF 160520C00064000 C 05/20/16 64.0 1.45 1.90
HLF 160520C00064500 C 05/20/16 64.5 1.41 1.76
HLF 160520C00065000 C 05/20/16 65.0 1.00 1.60
HLF 160520C00065500 C 05/20/16 65.5 0.87 1.50
HLF 160520C00066000 C 05/20/16 66.0 0.66 1.55
HLF 160520C00066500 C 05/20/16 66.5 0.60 1.26
HLF 160520C00067000 C 05/20/16 67.0 0.55 1.16
HLF 160520C00067500 C 05/20/16 67.5 0.48 1.26
HLF 160520C00068000 C 05/20/16 68.0 0.43 1.25
HLF 160520C00068500 C 05/20/16 68.5 0.60 0.91
HLF 160520C00069000 C 05/20/16 69.0 0.58 0.83
HLF 160520C00069500 C 05/20/16 69.5 0.30 0.95
HLF 160520C00070000 C 05/20/16 70.0 0.34 0.87
HLF 160520C00071000 C 05/20/16 71.0 0.29 0.85
HLF 160520C00072500 C 05/20/16 72.5 0.00 0.66
HLF 160520C00075000 C 05/20/16 75.0 0.05 0.33
HLF 160520C00080000 C 05/20/16 80.0 0.03 0.42
HLF 160520C00085000 C 05/20/16 85.0 0.02 0.25
HLF 160520C00090000 C 05/20/16 90.0 0.00 0.90
HLF 160520P00022500 P 05/20/16 22.5 0.10 0.50
HLF 160520P00025000 P 05/20/16 25.0 0.11 0.34
HLF 160520P00027500 P 05/20/16 27.5 0.15 0.20
HLF 160520P00030000 P 05/20/16 30.0 0.22 0.31
HLF 160520P00032500 P 05/20/16 32.5 0.28 0.64
HLF 160520P00035000 P 05/20/16 35.0 0.35 0.69
HLF 160520P00037500 P 05/20/16 37.5 0.38 0.82
HLF 160520P00040000 P 05/20/16 40.0 0.41 0.99
HLF 160520P00042500 P 05/20/16 42.5 0.31 1.14
HLF 160520P00045000 P 05/20/16 45.0 0.51 1.12
HLF 160520P00046000 P 05/20/16 46.0 0.97 1.24
HLF 160520P00047000 P 05/20/16 47.0 0.76 1.65
HLF 160520P00047500 P 05/20/16 47.5 1.05 1.72
HLF 160520P00048000 P 05/20/16 48.0 1.13 1.67
HLF 160520P00048500 P 05/20/16 48.5 1.30 2.48
HLF 160520P00049000 P 05/20/16 49.0 1.13 1.64
HLF 160520P00049500 P 05/20/16 49.5 1.34 1.91
HLF 160520P00050000 P 05/20/16 50.0 1.19 1.83
HLF 160520P00050500 P 05/20/16 50.5 1.65 2.09
HLF 160520P00051000 P 05/20/16 51.0 1.76 3.00
HLF 160520P00051500 P 05/20/16 51.5 1.71 2.32
HLF 160520P00052000 P 05/20/16 52.0 1.27 3.30
HLF 160520P00052500 P 05/20/16 52.5 1.71 2.56
HLF 160520P00053000 P 05/20/16 53.0 1.92 2.55
HLF 160520P00053500 P 05/20/16 53.5 1.31 2.80
HLF 160520P00054000 P 05/20/16 54.0 2.09 3.05
HLF 160520P00054500 P 05/20/16 54.5 2.53 4.15
HLF 160520P00055000 P 05/20/16 55.0 2.70 3.35
HLF 160520P00055500 P 05/20/16 55.5 2.89 3.50
HLF 160520P00056000 P 05/20/16 56.0 2.93 3.55
HLF 160520P00056500 P 05/20/16 56.5 3.35 3.95
HLF 160520P00057000 P 05/20/16 57.0 3.55 4.15
HLF 160520P00057500 P 05/20/16 57.5 3.45 4.25
HLF 160520P00058000 P 05/20/16 58.0 3.85 5.05
HLF 160520P00058500 P 05/20/16 58.5 4.10 4.80
HLF 160520P00059000 P 05/20/16 59.0 4.50 4.95
HLF 160520P00059500 P 05/20/16 59.5 4.70 5.60
HLF 160520P00060000 P 05/20/16 60.0 4.60 6.10
HLF 160520P00060500 P 05/20/16 60.5 5.10 6.25
HLF 160520P00061000 P 05/20/16 61.0 5.55 6.25
HLF 160520P00061500 P 05/20/16 61.5 5.80 6.55
HLF 160520P00062000 P 05/20/16 62.0 6.15 7.25
HLF 160520P00062500 P 05/20/16 62.5 6.50 7.60
HLF 160520P00063000 P 05/20/16 63.0 6.85 8.35
HLF 160520P00063500 P 05/20/16 63.5 7.00 8.20
HLF 160520P00064000 P 05/20/16 64.0 6.90 8.55
HLF 160520P00064500 P 05/20/16 64.5 6.55 8.95
HLF 160520P00065000 P 05/20/16 65.0 7.65 9.30
HLF 160520P00065500 P 05/20/16 65.5 7.25 9.75
HLF 160520P00066000 P 05/20/16 66.0 7.65 10.35
HLF 160520P00066500 P 05/20/16 66.5 8.05 10.55
HLF 160520P00067000 P 05/20/16 67.0 8.40 11.35
HLF 160520P00067500 P 05/20/16 67.5 8.75 11.45
HLF 160520P00068000 P 05/20/16 68.0 9.35 11.85
HLF 160520P00068500 P 05/20/16 68.5 9.65 12.50
HLF 160520P00069000 P 05/20/16 69.0 10.15 12.95
HLF 160520P00069500 P 05/20/16 69.5 10.65 13.05
HLF 160520P00070000 P 05/20/16 70.0 11.10 13.65
HLF 160520P00071000 P 05/20/16 71.0 12.05 14.40
HLF 160520P00072500 P 05/20/16 72.5 13.40 17.15
HLF 160520P00075000 P 05/20/16 75.0 15.80 18.80
HLF 160520P00080000 P 05/20/16 80.0 20.50 24.40
HLF 160520P00085000 P 05/20/16 85.0 25.60 29.40
HLF 160520P00090000 P 05/20/16 90.0 30.55 34.45
HLF 160527C00030000 C 05/27/16 30.0 26.90 30.40
HLF 160527C00035000 C 05/27/16 35.0 22.00 25.40
HLF 160527C00040000 C 05/27/16 40.0 17.20 20.15
HLF 160527C00045000 C 05/27/16 45.0 13.15 15.60
HLF 160527C00050000 C 05/27/16 50.0 9.10 11.40
HLF 160527C00051000 C 05/27/16 51.0 7.90 10.60
HLF 160527C00052000 C 05/27/16 52.0 7.25 8.95
HLF 160527C00053000 C 05/27/16 53.0 6.60 8.65
HLF 160527C00054000 C 05/27/16 54.0 5.95 7.60
HLF 160527C00054500 C 05/27/16 54.5 5.70 7.35
HLF 160527C00055000 C 05/27/16 55.0 5.65 6.55
HLF 160527C00055500 C 05/27/16 55.5 5.05 6.20
HLF 160527C00056000 C 05/27/16 56.0 5.00 6.15
HLF 160527C00056500 C 05/27/16 56.5 4.50 5.75
HLF 160527C00057000 C 05/27/16 57.0 4.50 5.40
HLF 160527C00057500 C 05/27/16 57.5 4.25 5.20
HLF 160527C00058000 C 05/27/16 58.0 3.85 4.95
HLF 160527C00058500 C 05/27/16 58.5 3.70 4.70
HLF 160527C00059000 C 05/27/16 59.0 3.50 4.45
HLF 160527C00059500 C 05/27/16 59.5 3.25 4.35
HLF 160527C00060000 C 05/27/16 60.0 3.05 4.00
HLF 160527C00060500 C 05/27/16 60.5 2.77 4.00
HLF 160527C00061000 C 05/27/16 61.0 2.67 3.65
HLF 160527C00061500 C 05/27/16 61.5 2.27 3.45
HLF 160527C00062000 C 05/27/16 62.0 2.32 2.97
HLF 160527C00062500 C 05/27/16 62.5 2.06 2.92
HLF 160527C00063000 C 05/27/16 63.0 2.02 2.65
HLF 160527C00063500 C 05/27/16 63.5 1.54 2.53
HLF 160527C00064000 C 05/27/16 64.0 1.78 2.51
HLF 160527C00064500 C 05/27/16 64.5 1.22 2.22
HLF 160527C00065000 C 05/27/16 65.0 1.28 2.24
HLF 160527C00065500 C 05/27/16 65.5 0.94 2.15
HLF 160527C00066000 C 05/27/16 66.0 0.90 2.14
HLF 160527C00066500 C 05/27/16 66.5 0.95 2.18
HLF 160527C00067000 C 05/27/16 67.0 0.61 2.35
HLF 160527C00067500 C 05/27/16 67.5 0.88 1.92
HLF 160527C00068000 C 05/27/16 68.0 0.73 1.80
HLF 160527C00068500 C 05/27/16 68.5 0.48 1.95
HLF 160527C00069000 C 05/27/16 69.0 0.44 2.42
HLF 160527C00070000 C 05/27/16 70.0 0.28 1.22
HLF 160527C00075000 C 05/27/16 75.0 0.27 0.75
HLF 160527C00080000 C 05/27/16 80.0 0.12 0.48
HLF 160527C00085000 C 05/27/16 85.0 0.00 0.37
HLF 160527C00090000 C 05/27/16 90.0 0.00 0.87
HLF 160527P00030000 P 05/27/16 30.0 0.03 0.58
HLF 160527P00035000 P 05/27/16 35.0 0.31 0.86
HLF 160527P00040000 P 05/27/16 40.0 0.49 3.05
HLF 160527P00045000 P 05/27/16 45.0 0.86 2.04
HLF 160527P00050000 P 05/27/16 50.0 1.68 2.25
HLF 160527P00051000 P 05/27/16 51.0 1.58 2.48
HLF 160527P00052000 P 05/27/16 52.0 2.01 3.65
HLF 160527P00053000 P 05/27/16 53.0 2.26 4.00
HLF 160527P00054000 P 05/27/16 54.0 2.33 3.35
HLF 160527P00054500 P 05/27/16 54.5 2.35 3.50
HLF 160527P00055000 P 05/27/16 55.0 2.93 3.85
HLF 160527P00055500 P 05/27/16 55.5 3.20 4.10
HLF 160527P00056000 P 05/27/16 56.0 3.35 4.25
HLF 160527P00056500 P 05/27/16 56.5 3.55 4.60
HLF 160527P00057000 P 05/27/16 57.0 3.70 4.75
HLF 160527P00057500 P 05/27/16 57.5 3.95 4.70
HLF 160527P00058000 P 05/27/16 58.0 4.15 5.20
HLF 160527P00058500 P 05/27/16 58.5 4.50 5.20
HLF 160527P00059000 P 05/27/16 59.0 4.65 5.50
HLF 160527P00059500 P 05/27/16 59.5 4.95 5.80
HLF 160527P00060000 P 05/27/16 60.0 5.20 6.25
HLF 160527P00060500 P 05/27/16 60.5 5.45 6.40
HLF 160527P00061000 P 05/27/16 61.0 5.75 6.95
HLF 160527P00061500 P 05/27/16 61.5 5.80 7.60
HLF 160527P00062000 P 05/27/16 62.0 5.95 7.40
HLF 160527P00062500 P 05/27/16 62.5 6.65 8.30
HLF 160527P00063000 P 05/27/16 63.0 6.90 8.15
HLF 160527P00063500 P 05/27/16 63.5 6.85 9.00
HLF 160527P00064000 P 05/27/16 64.0 7.00 8.85
HLF 160527P00064500 P 05/27/16 64.5 6.70 9.55
HLF 160527P00065000 P 05/27/16 65.0 7.25 9.60
HLF 160527P00065500 P 05/27/16 65.5 7.40 10.00
HLF 160527P00066000 P 05/27/16 66.0 7.85 10.85
HLF 160527P00066500 P 05/27/16 66.5 8.40 10.85
HLF 160527P00067000 P 05/27/16 67.0 8.75 11.60
HLF 160527P00067500 P 05/27/16 67.5 8.85 11.70
HLF 160527P00068000 P 05/27/16 68.0 9.65 12.35
HLF 160527P00068500 P 05/27/16 68.5 10.00 12.55
HLF 160527P00069000 P 05/27/16 69.0 10.45 12.95
HLF 160527P00070000 P 05/27/16 70.0 11.15 13.85
HLF 160527P00075000 P 05/27/16 75.0 16.00 19.80
HLF 160527P00080000 P 05/27/16 80.0 20.95 24.80
HLF 160527P00085000 P 05/27/16 85.0 25.50 29.60
HLF 160527P00090000 P 05/27/16 90.0 30.30 34.60
HLF 160603C00030000 C 06/03/16 30.0 26.85 30.40
HLF 160603C00035000 C 06/03/16 35.0 22.00 25.00
HLF 160603C00040000 C 06/03/16 40.0 17.25 20.30
HLF 160603C00045000 C 06/03/16 45.0 12.90 15.65
HLF 160603C00049000 C 06/03/16 49.0 9.80 12.30
HLF 160603C00050000 C 06/03/16 50.0 8.80 11.60
HLF 160603C00051000 C 06/03/16 51.0 8.15 10.00
HLF 160603C00051500 C 06/03/16 51.5 7.80 9.45
HLF 160603C00052000 C 06/03/16 52.0 7.40 8.95
HLF 160603C00052500 C 06/03/16 52.5 7.05 8.90
HLF 160603C00053000 C 06/03/16 53.0 6.70 9.20
HLF 160603C00053500 C 06/03/16 53.5 6.60 8.55
HLF 160603C00054000 C 06/03/16 54.0 6.30 8.05
HLF 160603C00054500 C 06/03/16 54.5 6.00 7.50
HLF 160603C00055000 C 06/03/16 55.0 5.80 7.00
HLF 160603C00055500 C 06/03/16 55.5 5.15 6.45
HLF 160603C00056000 C 06/03/16 56.0 5.35 6.25
HLF 160603C00056500 C 06/03/16 56.5 5.05 5.85
HLF 160603C00057000 C 06/03/16 57.0 4.85 5.50
HLF 160603C00057500 C 06/03/16 57.5 4.35 5.30
HLF 160603C00058000 C 06/03/16 58.0 4.35 5.05
HLF 160603C00058500 C 06/03/16 58.5 4.05 5.10
HLF 160603C00059000 C 06/03/16 59.0 3.60 4.55
HLF 160603C00059500 C 06/03/16 59.5 3.35 4.60
HLF 160603C00060000 C 06/03/16 60.0 3.35 4.15
HLF 160603C00060500 C 06/03/16 60.5 2.90 4.10
HLF 160603C00061000 C 06/03/16 61.0 2.80 3.75
HLF 160603C00061500 C 06/03/16 61.5 2.58 3.70
HLF 160603C00062000 C 06/03/16 62.0 2.33 3.35
HLF 160603C00062500 C 06/03/16 62.5 2.18 3.35
HLF 160603C00063000 C 06/03/16 63.0 1.97 3.05
HLF 160603C00063500 C 06/03/16 63.5 2.05 2.86
HLF 160603C00064000 C 06/03/16 64.0 1.70 2.85
HLF 160603C00064500 C 06/03/16 64.5 1.75 2.58
HLF 160603C00065000 C 06/03/16 65.0 1.69 2.48
HLF 160603C00065500 C 06/03/16 65.5 1.39 2.46
HLF 160603C00066000 C 06/03/16 66.0 1.46 2.49
HLF 160603C00066500 C 06/03/16 66.5 1.15 2.29
HLF 160603C00067000 C 06/03/16 67.0 1.14 2.21
HLF 160603C00068000 C 06/03/16 68.0 0.89 1.96
HLF 160603C00070000 C 06/03/16 70.0 0.71 1.26
HLF 160603C00075000 C 06/03/16 75.0 0.37 0.84
HLF 160603C00080000 C 06/03/16 80.0 0.14 0.43
HLF 160603C00085000 C 06/03/16 85.0 0.00 0.31
HLF 160603P00030000 P 06/03/16 30.0 0.16 0.81
HLF 160603P00035000 P 06/03/16 35.0 0.34 1.11
HLF 160603P00040000 P 06/03/16 40.0 0.50 1.44
HLF 160603P00045000 P 06/03/16 45.0 0.87 1.51
HLF 160603P00049000 P 06/03/16 49.0 1.39 2.23
HLF 160603P00050000 P 06/03/16 50.0 1.68 2.38
HLF 160603P00051000 P 06/03/16 51.0 1.75 2.65
HLF 160603P00051500 P 06/03/16 51.5 1.85 2.79
HLF 160603P00052000 P 06/03/16 52.0 1.73 2.91
HLF 160603P00052500 P 06/03/16 52.5 2.13 3.10
HLF 160603P00053000 P 06/03/16 53.0 2.04 3.30
HLF 160603P00053500 P 06/03/16 53.5 2.05 3.40
HLF 160603P00054000 P 06/03/16 54.0 2.13 4.65
HLF 160603P00054500 P 06/03/16 54.5 3.05 5.15
HLF 160603P00055000 P 06/03/16 55.0 3.05 3.95
HLF 160603P00055500 P 06/03/16 55.5 3.30 5.80
HLF 160603P00056000 P 06/03/16 56.0 3.45 4.35
HLF 160603P00056500 P 06/03/16 56.5 3.75 4.70
HLF 160603P00057000 P 06/03/16 57.0 4.00 4.85
HLF 160603P00057500 P 06/03/16 57.5 4.05 6.05
HLF 160603P00058000 P 06/03/16 58.0 4.45 5.30
HLF 160603P00058500 P 06/03/16 58.5 4.65 5.55
HLF 160603P00059000 P 06/03/16 59.0 4.75 5.80
HLF 160603P00059500 P 06/03/16 59.5 5.05 6.25
HLF 160603P00060000 P 06/03/16 60.0 5.40 6.55
HLF 160603P00060500 P 06/03/16 60.5 5.55 6.80
HLF 160603P00061000 P 06/03/16 61.0 5.85 7.05
HLF 160603P00061500 P 06/03/16 61.5 5.95 7.30
HLF 160603P00062000 P 06/03/16 62.0 6.25 8.45
HLF 160603P00062500 P 06/03/16 62.5 6.80 8.10
HLF 160603P00063000 P 06/03/16 63.0 7.05 9.10
HLF 160603P00063500 P 06/03/16 63.5 7.20 9.30
HLF 160603P00064000 P 06/03/16 64.0 7.10 9.05
HLF 160603P00064500 P 06/03/16 64.5 7.05 9.45
HLF 160603P00065000 P 06/03/16 65.0 7.45 9.90
HLF 160603P00065500 P 06/03/16 65.5 7.80 10.30
HLF 160603P00066000 P 06/03/16 66.0 8.15 10.70
HLF 160603P00066500 P 06/03/16 66.5 8.50 11.10
HLF 160603P00067000 P 06/03/16 67.0 8.90 11.50
HLF 160603P00068000 P 06/03/16 68.0 9.75 12.30
HLF 160603P00070000 P 06/03/16 70.0 11.50 14.10
HLF 160603P00075000 P 06/03/16 75.0 16.05 19.15
HLF 160603P00080000 P 06/03/16 80.0 20.80 24.10
HLF 160603P00085000 P 06/03/16 85.0 25.55 28.65
HLF 160610C00030000 C 06/10/16 30.0 26.00 30.40
HLF 160610C00035000 C 06/10/16 35.0 21.50 25.20
HLF 160610C00040000 C 06/10/16 40.0 16.50 20.40
HLF 160610C00045000 C 06/10/16 45.0 12.70 15.60
HLF 160610C00050000 C 06/10/16 50.0 9.15 11.60
HLF 160610C00052000 C 06/10/16 52.0 7.60 9.75
HLF 160610C00052500 C 06/10/16 52.5 7.30 9.25
HLF 160610C00053000 C 06/10/16 53.0 6.85 9.15
HLF 160610C00053500 C 06/10/16 53.5 6.65 8.65
HLF 160610C00054000 C 06/10/16 54.0 6.15 8.10
HLF 160610C00054500 C 06/10/16 54.5 5.60 7.60
HLF 160610C00055000 C 06/10/16 55.0 5.55 8.30
HLF 160610C00055500 C 06/10/16 55.5 5.50 7.95
HLF 160610C00056000 C 06/10/16 56.0 4.75 7.50
HLF 160610C00056500 C 06/10/16 56.5 4.85 6.55
HLF 160610C00057000 C 06/10/16 57.0 4.75 6.05
HLF 160610C00057500 C 06/10/16 57.5 4.50 6.15
HLF 160610C00058000 C 06/10/16 58.0 4.00 6.35
HLF 160610C00058500 C 06/10/16 58.5 4.10 6.10
HLF 160610C00059000 C 06/10/16 59.0 3.80 5.65
HLF 160610C00059500 C 06/10/16 59.5 3.60 4.75
HLF 160610C00060000 C 06/10/16 60.0 3.15 4.30
HLF 160610C00060500 C 06/10/16 60.5 2.93 4.85
HLF 160610C00061000 C 06/10/16 61.0 2.94 4.60
HLF 160610C00061500 C 06/10/16 61.5 2.59 4.40
HLF 160610C00062000 C 06/10/16 62.0 1.40 5.20
HLF 160610C00062500 C 06/10/16 62.5 2.00 3.30
HLF 160610C00063000 C 06/10/16 63.0 2.26 3.75
HLF 160610C00063500 C 06/10/16 63.5 1.90 3.55
HLF 160610C00064000 C 06/10/16 64.0 0.98 3.30
HLF 160610C00064500 C 06/10/16 64.5 1.77 3.20
HLF 160610C00065000 C 06/10/16 65.0 1.65 2.70
HLF 160610C00065500 C 06/10/16 65.5 1.53 2.86
HLF 160610C00066000 C 06/10/16 66.0 0.83 2.80
HLF 160610C00066500 C 06/10/16 66.5 1.43 2.62
HLF 160610C00067000 C 06/10/16 67.0 1.33 2.52
HLF 160610C00068000 C 06/10/16 68.0 1.09 2.22
HLF 160610C00069000 C 06/10/16 69.0 0.54 1.92
HLF 160610C00070000 C 06/10/16 70.0 0.81 1.43
HLF 160610C00075000 C 06/10/16 75.0 0.40 0.87
HLF 160610C00080000 C 06/10/16 80.0 0.14 1.50
HLF 160610C00085000 C 06/10/16 85.0 0.00 0.43
HLF 160610P00030000 P 06/10/16 30.0 0.22 0.72
HLF 160610P00035000 P 06/10/16 35.0 0.39 1.37
HLF 160610P00040000 P 06/10/16 40.0 0.60 1.55
HLF 160610P00045000 P 06/10/16 45.0 1.11 2.05
HLF 160610P00050000 P 06/10/16 50.0 1.71 2.69
HLF 160610P00052000 P 06/10/16 52.0 2.20 3.45
HLF 160610P00052500 P 06/10/16 52.5 2.13 3.40
HLF 160610P00053000 P 06/10/16 53.0 2.13 3.50
HLF 160610P00053500 P 06/10/16 53.5 2.24 3.70
HLF 160610P00054000 P 06/10/16 54.0 2.36 3.95
HLF 160610P00054500 P 06/10/16 54.5 2.61 4.10
HLF 160610P00055000 P 06/10/16 55.0 2.95 5.70
HLF 160610P00055500 P 06/10/16 55.5 2.77 5.85
HLF 160610P00056000 P 06/10/16 56.0 3.15 5.90
HLF 160610P00056500 P 06/10/16 56.5 3.20 6.15
HLF 160610P00057000 P 06/10/16 57.0 3.60 6.30
HLF 160610P00057500 P 06/10/16 57.5 4.10 5.40
HLF 160610P00058000 P 06/10/16 58.0 3.85 5.90
HLF 160610P00058500 P 06/10/16 58.5 4.40 6.95
HLF 160610P00059000 P 06/10/16 59.0 4.40 7.25
HLF 160610P00059500 P 06/10/16 59.5 5.35 7.35
HLF 160610P00060000 P 06/10/16 60.0 5.35 6.75
HLF 160610P00060500 P 06/10/16 60.5 5.25 7.05
HLF 160610P00061000 P 06/10/16 61.0 5.95 8.15
HLF 160610P00061500 P 06/10/16 61.5 6.10 7.60
HLF 160610P00062000 P 06/10/16 62.0 6.10 8.15
HLF 160610P00062500 P 06/10/16 62.5 7.00 8.25
HLF 160610P00063000 P 06/10/16 63.0 7.20 8.75
HLF 160610P00063500 P 06/10/16 63.5 7.20 9.70
HLF 160610P00064000 P 06/10/16 64.0 7.10 10.00
HLF 160610P00064500 P 06/10/16 64.5 7.20 9.90
HLF 160610P00065000 P 06/10/16 65.0 7.50 10.10
HLF 160610P00065500 P 06/10/16 65.5 7.85 10.80
HLF 160610P00066000 P 06/10/16 66.0 8.25 10.95
HLF 160610P00066500 P 06/10/16 66.5 8.60 11.55
HLF 160610P00067000 P 06/10/16 67.0 9.00 12.55
HLF 160610P00068000 P 06/10/16 68.0 9.80 12.55
HLF 160610P00069000 P 06/10/16 69.0 10.80 13.40
HLF 160610P00070000 P 06/10/16 70.0 11.60 14.25
HLF 160610P00075000 P 06/10/16 75.0 16.10 18.75
HLF 160610P00080000 P 06/10/16 80.0 20.85 24.75
HLF 160610P00085000 P 06/10/16 85.0 25.70 28.65
HLF 160617C00027500 C 06/17/16 27.5 29.55 33.00
HLF 160617C00030000 C 06/17/16 30.0 28.10 30.60
HLF 160617C00032500 C 06/17/16 32.5 24.80 28.20
HLF 160617C00035000 C 06/17/16 35.0 22.35 25.20
HLF 160617C00037500 C 06/17/16 37.5 20.10 22.95
HLF 160617C00040000 C 06/17/16 40.0 18.15 20.80
HLF 160617C00042500 C 06/17/16 42.5 15.85 18.55
HLF 160617C00045000 C 06/17/16 45.0 13.70 16.35
HLF 160617C00047500 C 06/17/16 47.5 11.45 14.25
HLF 160617C00050000 C 06/17/16 50.0 9.75 10.95
HLF 160617C00052500 C 06/17/16 52.5 7.90 9.20
HLF 160617C00055000 C 06/17/16 55.0 5.65 8.20
HLF 160617C00057500 C 06/17/16 57.5 4.00 6.05
HLF 160617C00060000 C 06/17/16 60.0 3.70 4.30
HLF 160617C00062500 C 06/17/16 62.5 2.70 3.30
HLF 160617C00065000 C 06/17/16 65.0 2.02 2.70
HLF 160617C00067500 C 06/17/16 67.5 1.36 2.03
HLF 160617C00070000 C 06/17/16 70.0 1.01 1.43
HLF 160617C00075000 C 06/17/16 75.0 0.47 0.87
HLF 160617C00080000 C 06/17/16 80.0 0.19 0.45
HLF 160617C00085000 C 06/17/16 85.0 0.04 0.37
HLF 160617C00090000 C 06/17/16 90.0 0.02 0.30
HLF 160617P00027500 P 06/17/16 27.5 0.34 1.02
HLF 160617P00030000 P 06/17/16 30.0 0.37 0.75
HLF 160617P00032500 P 06/17/16 32.5 0.54 1.36
HLF 160617P00035000 P 06/17/16 35.0 0.59 1.51
HLF 160617P00037500 P 06/17/16 37.5 0.81 1.68
HLF 160617P00040000 P 06/17/16 40.0 1.04 1.22
HLF 160617P00042500 P 06/17/16 42.5 1.27 1.45
HLF 160617P00045000 P 06/17/16 45.0 1.49 1.72
HLF 160617P00047500 P 06/17/16 47.5 1.93 3.85
HLF 160617P00050000 P 06/17/16 50.0 2.12 3.10
HLF 160617P00052500 P 06/17/16 52.5 3.00 3.70
HLF 160617P00055000 P 06/17/16 55.0 3.80 4.20
HLF 160617P00057500 P 06/17/16 57.5 4.80 6.25
HLF 160617P00060000 P 06/17/16 60.0 5.70 7.85
HLF 160617P00062500 P 06/17/16 62.5 7.55 8.20
HLF 160617P00065000 P 06/17/16 65.0 7.90 10.20
HLF 160617P00067500 P 06/17/16 67.5 9.60 12.15
HLF 160617P00070000 P 06/17/16 70.0 11.75 14.15
HLF 160617P00075000 P 06/17/16 75.0 16.20 18.75
HLF 160617P00080000 P 06/17/16 80.0 20.95 23.60
HLF 160617P00085000 P 06/17/16 85.0 25.80 29.80
HLF 160617P00090000 P 06/17/16 90.0 30.90 34.70
HLF 160819C00022500 C 08/19/16 22.5 33.60 37.45
HLF 160819C00025000 C 08/19/16 25.0 31.10 35.05
HLF 160819C00027500 C 08/19/16 27.5 28.70 32.60
HLF 160819C00030000 C 08/19/16 30.0 27.30 30.40
HLF 160819C00032500 C 08/19/16 32.5 25.00 28.00
HLF 160819C00035000 C 08/19/16 35.0 22.80 25.70
HLF 160819C00037500 C 08/19/16 37.5 20.75 23.45
HLF 160819C00040000 C 08/19/16 40.0 18.75 21.35
HLF 160819C00042500 C 08/19/16 42.5 16.75 19.55
HLF 160819C00045000 C 08/19/16 45.0 14.55 17.45
HLF 160819C00047500 C 08/19/16 47.5 12.70 15.40
HLF 160819C00050000 C 08/19/16 50.0 11.05 13.65
HLF 160819C00052500 C 08/19/16 52.5 9.60 12.05
HLF 160819C00055000 C 08/19/16 55.0 7.75 9.60
HLF 160819C00057500 C 08/19/16 57.5 6.80 8.20
HLF 160819C00060000 C 08/19/16 60.0 5.65 7.10
HLF 160819C00062500 C 08/19/16 62.5 4.60 5.60
HLF 160819C00065000 C 08/19/16 65.0 3.70 5.55
HLF 160819C00067500 C 08/19/16 67.5 2.98 4.55
HLF 160819C00070000 C 08/19/16 70.0 2.44 3.85
HLF 160819C00075000 C 08/19/16 75.0 1.78 2.74
HLF 160819C00080000 C 08/19/16 80.0 0.93 1.52
HLF 160819C00085000 C 08/19/16 85.0 0.56 1.32
HLF 160819C00090000 C 08/19/16 90.0 0.36 0.94
HLF 160819C00095000 C 08/19/16 95.0 0.19 0.76
HLF 160819P00022500 P 08/19/16 22.5 0.35 0.70
HLF 160819P00025000 P 08/19/16 25.0 0.43 0.93
HLF 160819P00027500 P 08/19/16 27.5 0.56 1.06
HLF 160819P00030000 P 08/19/16 30.0 0.64 1.54
HLF 160819P00032500 P 08/19/16 32.5 0.87 1.37
HLF 160819P00035000 P 08/19/16 35.0 1.25 1.94
HLF 160819P00037500 P 08/19/16 37.5 1.40 1.90
HLF 160819P00040000 P 08/19/16 40.0 1.57 2.17
HLF 160819P00042500 P 08/19/16 42.5 1.89 2.70
HLF 160819P00045000 P 08/19/16 45.0 2.36 3.15
HLF 160819P00047500 P 08/19/16 47.5 2.91 3.85
HLF 160819P00050000 P 08/19/16 50.0 3.40 4.60
HLF 160819P00052500 P 08/19/16 52.5 4.30 5.40
HLF 160819P00055000 P 08/19/16 55.0 5.40 7.05
HLF 160819P00057500 P 08/19/16 57.5 5.80 7.80
HLF 160819P00060000 P 08/19/16 60.0 7.90 9.05
HLF 160819P00062500 P 08/19/16 62.5 9.45 10.60
HLF 160819P00065000 P 08/19/16 65.0 11.20 12.35
HLF 160819P00067500 P 08/19/16 67.5 12.65 14.00
HLF 160819P00070000 P 08/19/16 70.0 14.60 16.00
HLF 160819P00075000 P 08/19/16 75.0 17.50 20.10
HLF 160819P00080000 P 08/19/16 80.0 21.85 24.60
HLF 160819P00085000 P 08/19/16 85.0 26.55 29.10
HLF 160819P00090000 P 08/19/16 90.0 31.25 33.90
HLF 160819P00095000 P 08/19/16 95.0 36.05 38.75
HLF 161118C00030000 C 11/18/16 30.0 26.85 30.40
HLF 161118C00032500 C 11/18/16 32.5 25.50 28.40
HLF 161118C00035000 C 11/18/16 35.0 23.15 26.20
HLF 161118C00037500 C 11/18/16 37.5 21.30 24.20
HLF 161118C00040000 C 11/18/16 40.0 19.45 22.15
HLF 161118C00042500 C 11/18/16 42.5 17.90 20.20
HLF 161118C00045000 C 11/18/16 45.0 15.90 18.40
HLF 161118C00047500 C 11/18/16 47.5 13.30 16.60
HLF 161118C00050000 C 11/18/16 50.0 12.35 15.00
HLF 161118C00052500 C 11/18/16 52.5 10.95 12.95
HLF 161118C00055000 C 11/18/16 55.0 9.40 10.95
HLF 161118C00057500 C 11/18/16 57.5 8.60 10.35
HLF 161118C00060000 C 11/18/16 60.0 7.00 9.30
HLF 161118C00062500 C 11/18/16 62.5 5.90 7.45
HLF 161118C00065000 C 11/18/16 65.0 5.25 6.70
HLF 161118C00067500 C 11/18/16 67.5 4.35 6.05
HLF 161118C00070000 C 11/18/16 70.0 3.65 5.20
HLF 161118C00075000 C 11/18/16 75.0 2.90 4.30
HLF 161118C00080000 C 11/18/16 80.0 2.10 3.45
HLF 161118C00085000 C 11/18/16 85.0 1.48 2.80
HLF 161118C00090000 C 11/18/16 90.0 0.56 2.01
HLF 161118P00030000 P 11/18/16 30.0 0.00 3.25
HLF 161118P00032500 P 11/18/16 32.5 0.71 2.03
HLF 161118P00035000 P 11/18/16 35.0 1.61 2.34
HLF 161118P00037500 P 11/18/16 37.5 2.11 2.80
HLF 161118P00040000 P 11/18/16 40.0 2.35 3.20
HLF 161118P00042500 P 11/18/16 42.5 2.34 3.90
HLF 161118P00045000 P 11/18/16 45.0 3.40 4.50
HLF 161118P00047500 P 11/18/16 47.5 4.15 5.30
HLF 161118P00050000 P 11/18/16 50.0 4.55 6.25
HLF 161118P00052500 P 11/18/16 52.5 5.25 7.30
HLF 161118P00055000 P 11/18/16 55.0 7.00 8.45
HLF 161118P00057500 P 11/18/16 57.5 7.65 9.70
HLF 161118P00060000 P 11/18/16 60.0 8.65 11.10
HLF 161118P00062500 P 11/18/16 62.5 11.10 12.60
HLF 161118P00065000 P 11/18/16 65.0 12.55 14.35
HLF 161118P00067500 P 11/18/16 67.5 14.45 16.10
HLF 161118P00070000 P 11/18/16 70.0 16.40 17.90
HLF 161118P00075000 P 11/18/16 75.0 19.15 21.80
HLF 161118P00080000 P 11/18/16 80.0 23.30 25.95
HLF 161118P00085000 P 11/18/16 85.0 27.65 30.50
HLF 161118P00090000 P 11/18/16 90.0 32.20 34.85
HLF 170120C00015000 C 01/20/17 15.0 41.70 44.55
HLF 170120C00017500 C 01/20/17 17.5 39.30 42.30
HLF 170120C00020000 C 01/20/17 20.0 36.90 39.90
HLF 170120C00022500 C 01/20/17 22.5 34.20 37.55
HLF 170120C00025000 C 01/20/17 25.0 32.30 35.15
HLF 170120C00027500 C 01/20/17 27.5 30.15 33.00
HLF 170120C00030000 C 01/20/17 30.0 27.90 30.80
HLF 170120C00032500 C 01/20/17 32.5 26.75 28.40
HLF 170120C00035000 C 01/20/17 35.0 24.10 26.60
HLF 170120C00037500 C 01/20/17 37.5 21.75 24.50
HLF 170120C00040000 C 01/20/17 40.0 20.20 22.80
HLF 170120C00042500 C 01/20/17 42.5 18.10 21.00
HLF 170120C00045000 C 01/20/17 45.0 16.50 19.20
HLF 170120C00047500 C 01/20/17 47.5 15.00 17.60
HLF 170120C00050000 C 01/20/17 50.0 13.65 15.00
HLF 170120C00052500 C 01/20/17 52.5 12.55 13.20
HLF 170120C00055000 C 01/20/17 55.0 10.90 12.10
HLF 170120C00057500 C 01/20/17 57.5 9.85 11.40
HLF 170120C00060000 C 01/20/17 60.0 8.80 10.20
HLF 170120C00062500 C 01/20/17 62.5 7.45 9.00
HLF 170120C00065000 C 01/20/17 65.0 6.85 8.20
HLF 170120C00067500 C 01/20/17 67.5 5.85 6.85
HLF 170120C00070000 C 01/20/17 70.0 5.05 6.15
HLF 170120C00075000 C 01/20/17 75.0 4.05 5.20
HLF 170120C00080000 C 01/20/17 80.0 3.10 3.90
HLF 170120C00085000 C 01/20/17 85.0 2.29 3.45
HLF 170120C00090000 C 01/20/17 90.0 1.71 2.80
HLF 170120P00015000 P 01/20/17 15.0 0.45 0.55
HLF 170120P00017500 P 01/20/17 17.5 0.50 0.79
HLF 170120P00020000 P 01/20/17 20.0 0.63 0.99
HLF 170120P00022500 P 01/20/17 22.5 0.80 1.05
HLF 170120P00025000 P 01/20/17 25.0 1.10 1.33
HLF 170120P00027500 P 01/20/17 27.5 1.25 1.75
HLF 170120P00030000 P 01/20/17 30.0 1.61 2.06
HLF 170120P00032500 P 01/20/17 32.5 1.72 2.41
HLF 170120P00035000 P 01/20/17 35.0 2.29 2.80
HLF 170120P00037500 P 01/20/17 37.5 2.60 3.40
HLF 170120P00040000 P 01/20/17 40.0 3.20 3.90
HLF 170120P00042500 P 01/20/17 42.5 3.75 4.75
HLF 170120P00045000 P 01/20/17 45.0 5.00 5.55
HLF 170120P00047500 P 01/20/17 47.5 5.90 6.40
HLF 170120P00050000 P 01/20/17 50.0 6.50 7.40
HLF 170120P00052500 P 01/20/17 52.5 7.90 8.30
HLF 170120P00055000 P 01/20/17 55.0 8.20 11.05
HLF 170120P00057500 P 01/20/17 57.5 9.70 12.25
HLF 170120P00060000 P 01/20/17 60.0 11.30 12.40
HLF 170120P00062500 P 01/20/17 62.5 12.45 13.95
HLF 170120P00065000 P 01/20/17 65.0 12.90 15.60
HLF 170120P00067500 P 01/20/17 67.5 14.90 17.30
HLF 170120P00070000 P 01/20/17 70.0 17.50 19.10
HLF 170120P00075000 P 01/20/17 75.0 20.15 22.85
HLF 170120P00080000 P 01/20/17 80.0 24.35 26.85
HLF 170120P00085000 P 01/20/17 85.0 28.55 31.35
HLF 170120P00090000 P 01/20/17 90.0 33.20 35.60
HLF 180119C00022500 C 01/19/18 22.5 35.15 38.60
HLF 180119C00025000 C 01/19/18 25.0 33.10 36.60
HLF 180119C00027500 C 01/19/18 27.5 30.90 34.60
HLF 180119C00030000 C 01/19/18 30.0 29.30 32.60
HLF 180119C00032500 C 01/19/18 32.5 27.30 30.80
HLF 180119C00035000 C 01/19/18 35.0 25.70 29.20
HLF 180119C00037500 C 01/19/18 37.5 24.10 27.40
HLF 180119C00040000 C 01/19/18 40.0 22.50 25.80
HLF 180119C00042500 C 01/19/18 42.5 21.10 24.40
HLF 180119C00045000 C 01/19/18 45.0 19.50 22.80
HLF 180119C00047500 C 01/19/18 47.5 18.30 21.60
HLF 180119C00050000 C 01/19/18 50.0 17.10 20.20
HLF 180119C00052500 C 01/19/18 52.5 16.00 19.00
HLF 180119C00055000 C 01/19/18 55.0 14.50 17.80
HLF 180119C00057500 C 01/19/18 57.5 13.95 16.80
HLF 180119C00060000 C 01/19/18 60.0 12.65 15.80
HLF 180119C00062500 C 01/19/18 62.5 11.75 15.00
HLF 180119C00065000 C 01/19/18 65.0 11.15 14.00
HLF 180119C00067500 C 01/19/18 67.5 10.15 13.20
HLF 180119C00070000 C 01/19/18 70.0 9.45 12.60
HLF 180119C00075000 C 01/19/18 75.0 8.10 10.85
HLF 180119C00080000 C 01/19/18 80.0 6.90 9.40
HLF 180119C00085000 C 01/19/18 85.0 5.00 8.45
HLF 180119C00090000 C 01/19/18 90.0 5.10 7.55
HLF 180119P00022500 P 01/19/18 22.5 1.95 2.56
HLF 180119P00025000 P 01/19/18 25.0 2.25 3.60
HLF 180119P00027500 P 01/19/18 27.5 2.55 4.15
HLF 180119P00030000 P 01/19/18 30.0 3.70 4.45
HLF 180119P00032500 P 01/19/18 32.5 3.80 5.40
HLF 180119P00035000 P 01/19/18 35.0 4.55 6.15
HLF 180119P00037500 P 01/19/18 37.5 5.15 7.15
HLF 180119P00040000 P 01/19/18 40.0 6.55 8.00
HLF 180119P00042500 P 01/19/18 42.5 7.00 8.70
HLF 180119P00045000 P 01/19/18 45.0 7.95 9.95
HLF 180119P00047500 P 01/19/18 47.5 9.30 10.80
HLF 180119P00050000 P 01/19/18 50.0 10.20 11.95
HLF 180119P00052500 P 01/19/18 52.5 10.85 14.05
HLF 180119P00055000 P 01/19/18 55.0 13.00 14.55
HLF 180119P00057500 P 01/19/18 57.5 13.60 16.40
HLF 180119P00060000 P 01/19/18 60.0 15.40 18.05
HLF 180119P00062500 P 01/19/18 62.5 16.50 19.20
HLF 180119P00065000 P 01/19/18 65.0 18.10 20.90
HLF 180119P00067500 P 01/19/18 67.5 19.70 22.75
HLF 180119P00070000 P 01/19/18 70.0 21.30 24.60
HLF 180119P00075000 P 01/19/18 75.0 24.90 27.80
HLF 180119P00080000 P 01/19/18 80.0 28.70 31.50
HLF 180119P00085000 P 01/19/18 85.0 32.80 35.55
HLF 180119P00090000 P 01/19/18 90.0 36.70 39.60

OPRA data is delayed 15 minutes.