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 Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 170224C00035000 C 02/24/17 35.0 24.05 28.15
HLF 170224C00040000 C 02/24/17 40.0 19.30 22.85
HLF 170224C00041000 C 02/24/17 41.0 19.15 21.00
HLF 170224C00042000 C 02/24/17 42.0 18.10 20.05
HLF 170224C00043000 C 02/24/17 43.0 17.10 19.05
HLF 170224C00043500 C 02/24/17 43.5 16.15 19.35
HLF 170224C00044000 C 02/24/17 44.0 16.40 18.15
HLF 170224C00044500 C 02/24/17 44.5 15.95 17.45
HLF 170224C00045000 C 02/24/17 45.0 15.45 16.80
HLF 170224C00045500 C 02/24/17 45.5 14.95 16.50
HLF 170224C00046000 C 02/24/17 46.0 14.10 15.85
HLF 170224C00046500 C 02/24/17 46.5 14.00 15.50
HLF 170224C00047000 C 02/24/17 47.0 13.50 14.80
HLF 170224C00047500 C 02/24/17 47.5 13.00 14.85
HLF 170224C00048000 C 02/24/17 48.0 12.50 13.65
HLF 170224C00048500 C 02/24/17 48.5 11.90 13.65
HLF 170224C00049000 C 02/24/17 49.0 11.55 13.15
HLF 170224C00049500 C 02/24/17 49.5 10.95 12.65
HLF 170224C00050000 C 02/24/17 50.0 10.55 11.65
HLF 170224C00050500 C 02/24/17 50.5 10.05 11.70
HLF 170224C00051000 C 02/24/17 51.0 9.60 10.75
HLF 170224C00051500 C 02/24/17 51.5 8.65 10.65
HLF 170224C00052000 C 02/24/17 52.0 8.65 9.80
HLF 170224C00052500 C 02/24/17 52.5 8.20 9.30
HLF 170224C00053000 C 02/24/17 53.0 7.70 8.70
HLF 170224C00053500 C 02/24/17 53.5 7.25 8.65
HLF 170224C00054000 C 02/24/17 54.0 6.75 8.05
HLF 170224C00054500 C 02/24/17 54.5 6.40 7.65
HLF 170224C00055000 C 02/24/17 55.0 5.90 7.10
HLF 170224C00055500 C 02/24/17 55.5 5.40 5.95
HLF 170224C00056000 C 02/24/17 56.0 5.10 5.70
HLF 170224C00056500 C 02/24/17 56.5 4.70 5.25
HLF 170224C00057000 C 02/24/17 57.0 4.40 4.85
HLF 170224C00057500 C 02/24/17 57.5 4.00 4.55
HLF 170224C00058000 C 02/24/17 58.0 3.65 3.90
HLF 170224C00058500 C 02/24/17 58.5 3.40 3.55
HLF 170224C00059000 C 02/24/17 59.0 3.05 3.20
HLF 170224C00059500 C 02/24/17 59.5 2.75 2.95
HLF 170224C00060000 C 02/24/17 60.0 2.46 2.67
HLF 170224C00060500 C 02/24/17 60.5 2.21 2.38
HLF 170224C00061000 C 02/24/17 61.0 1.98 2.15
HLF 170224C00061500 C 02/24/17 61.5 1.75 1.86
HLF 170224C00062000 C 02/24/17 62.0 1.54 1.69
HLF 170224C00062500 C 02/24/17 62.5 1.35 1.46
HLF 170224C00063000 C 02/24/17 63.0 1.19 1.29
HLF 170224C00063500 C 02/24/17 63.5 1.04 1.13
HLF 170224C00064000 C 02/24/17 64.0 0.90 0.98
HLF 170224C00064500 C 02/24/17 64.5 0.77 0.86
HLF 170224C00065000 C 02/24/17 65.0 0.66 0.77
HLF 170224C00065500 C 02/24/17 65.5 0.56 0.66
HLF 170224C00066000 C 02/24/17 66.0 0.49 0.56
HLF 170224C00066500 C 02/24/17 66.5 0.41 0.48
HLF 170224C00067000 C 02/24/17 67.0 0.27 0.53
HLF 170224C00067500 C 02/24/17 67.5 0.29 0.36
HLF 170224C00068000 C 02/24/17 68.0 0.11 0.44
HLF 170224C00068500 C 02/24/17 68.5 0.20 0.23
HLF 170224C00069000 C 02/24/17 69.0 0.17 0.21
HLF 170224C00069500 C 02/24/17 69.5 0.12 0.20
HLF 170224C00070000 C 02/24/17 70.0 0.07 0.16
HLF 170224C00072500 C 02/24/17 72.5 0.01 0.10
HLF 170224C00075000 C 02/24/17 75.0 0.00 0.46
HLF 170224C00080000 C 02/24/17 80.0 0.00 0.02
HLF 170224C00085000 C 02/24/17 85.0 0.00 0.02
HLF 170224C00090000 C 02/24/17 90.0 0.00 0.48
HLF 170224P00035000 P 02/24/17 35.0 0.00 0.02
HLF 170224P00040000 P 02/24/17 40.0 0.00 0.03
HLF 170224P00041000 P 02/24/17 41.0 0.00 0.02
HLF 170224P00042000 P 02/24/17 42.0 0.00 0.61
HLF 170224P00043000 P 02/24/17 43.0 0.01 0.47
HLF 170224P00043500 P 02/24/17 43.5 0.01 0.48
HLF 170224P00044000 P 02/24/17 44.0 0.01 0.07
HLF 170224P00044500 P 02/24/17 44.5 0.01 0.35
HLF 170224P00045000 P 02/24/17 45.0 0.01 0.48
HLF 170224P00045500 P 02/24/17 45.5 0.01 0.47
HLF 170224P00046000 P 02/24/17 46.0 0.01 0.36
HLF 170224P00046500 P 02/24/17 46.5 0.01 0.49
HLF 170224P00047000 P 02/24/17 47.0 0.01 0.47
HLF 170224P00047500 P 02/24/17 47.5 0.02 0.16
HLF 170224P00048000 P 02/24/17 48.0 0.03 0.48
HLF 170224P00048500 P 02/24/17 48.5 0.04 0.46
HLF 170224P00049000 P 02/24/17 49.0 0.03 0.49
HLF 170224P00049500 P 02/24/17 49.5 0.05 0.41
HLF 170224P00050000 P 02/24/17 50.0 0.11 0.18
HLF 170224P00050500 P 02/24/17 50.5 0.01 0.39
HLF 170224P00051000 P 02/24/17 51.0 0.09 0.29
HLF 170224P00051500 P 02/24/17 51.5 0.11 0.45
HLF 170224P00052000 P 02/24/17 52.0 0.10 0.48
HLF 170224P00052500 P 02/24/17 52.5 0.07 0.52
HLF 170224P00053000 P 02/24/17 53.0 0.22 0.41
HLF 170224P00053500 P 02/24/17 53.5 0.13 0.56
HLF 170224P00054000 P 02/24/17 54.0 0.30 0.37
HLF 170224P00054500 P 02/24/17 54.5 0.19 0.47
HLF 170224P00055000 P 02/24/17 55.0 0.37 0.52
HLF 170224P00055500 P 02/24/17 55.5 0.47 0.56
HLF 170224P00056000 P 02/24/17 56.0 0.56 0.64
HLF 170224P00056500 P 02/24/17 56.5 0.67 0.74
HLF 170224P00057000 P 02/24/17 57.0 0.77 0.85
HLF 170224P00057500 P 02/24/17 57.5 0.88 0.95
HLF 170224P00058000 P 02/24/17 58.0 1.02 1.11
HLF 170224P00058500 P 02/24/17 58.5 1.19 1.27
HLF 170224P00059000 P 02/24/17 59.0 1.35 1.46
HLF 170224P00059500 P 02/24/17 59.5 1.55 1.64
HLF 170224P00060000 P 02/24/17 60.0 1.75 1.85
HLF 170224P00060500 P 02/24/17 60.5 2.00 2.09
HLF 170224P00061000 P 02/24/17 61.0 2.25 2.36
HLF 170224P00061500 P 02/24/17 61.5 2.48 2.62
HLF 170224P00062000 P 02/24/17 62.0 2.78 2.92
HLF 170224P00062500 P 02/24/17 62.5 3.10 3.25
HLF 170224P00063000 P 02/24/17 63.0 3.10 3.60
HLF 170224P00063500 P 02/24/17 63.5 3.75 3.95
HLF 170224P00064000 P 02/24/17 64.0 4.00 4.75
HLF 170224P00064500 P 02/24/17 64.5 4.30 4.80
HLF 170224P00065000 P 02/24/17 65.0 4.60 5.35
HLF 170224P00065500 P 02/24/17 65.5 5.10 5.85
HLF 170224P00066000 P 02/24/17 66.0 5.65 6.15
HLF 170224P00066500 P 02/24/17 66.5 5.70 7.25
HLF 170224P00067000 P 02/24/17 67.0 6.30 7.00
HLF 170224P00067500 P 02/24/17 67.5 6.25 7.30
HLF 170224P00068000 P 02/24/17 68.0 6.75 8.25
HLF 170224P00068500 P 02/24/17 68.5 7.15 8.85
HLF 170224P00069000 P 02/24/17 69.0 6.95 8.85
HLF 170224P00069500 P 02/24/17 69.5 7.25 9.25
HLF 170224P00070000 P 02/24/17 70.0 8.60 9.75
HLF 170224P00072500 P 02/24/17 72.5 11.00 12.25
HLF 170224P00075000 P 02/24/17 75.0 13.25 14.70
HLF 170224P00080000 P 02/24/17 80.0 18.00 19.65
HLF 170224P00085000 P 02/24/17 85.0 22.90 24.95
HLF 170224P00090000 P 02/24/17 90.0 28.05 29.95
HLF 170303C00035000 C 03/03/17 35.0 24.45 28.15
HLF 170303C00040000 C 03/03/17 40.0 20.15 22.50
HLF 170303C00042500 C 03/03/17 42.5 17.85 19.65
HLF 170303C00043000 C 03/03/17 43.0 17.35 19.40
HLF 170303C00043500 C 03/03/17 43.5 16.80 18.65
HLF 170303C00044000 C 03/03/17 44.0 16.05 17.80
HLF 170303C00044500 C 03/03/17 44.5 15.95 17.20
HLF 170303C00045000 C 03/03/17 45.0 15.50 16.70
HLF 170303C00045500 C 03/03/17 45.5 14.90 16.20
HLF 170303C00046000 C 03/03/17 46.0 14.30 15.75
HLF 170303C00046500 C 03/03/17 46.5 14.05 15.25
HLF 170303C00047000 C 03/03/17 47.0 13.20 14.75
HLF 170303C00047500 C 03/03/17 47.5 12.95 14.25
HLF 170303C00048000 C 03/03/17 48.0 12.50 13.75
HLF 170303C00048500 C 03/03/17 48.5 11.95 13.80
HLF 170303C00049000 C 03/03/17 49.0 11.55 13.30
HLF 170303C00049500 C 03/03/17 49.5 11.00 12.35
HLF 170303C00050000 C 03/03/17 50.0 10.65 12.35
HLF 170303C00050500 C 03/03/17 50.5 10.10 11.35
HLF 170303C00051000 C 03/03/17 51.0 9.60 10.90
HLF 170303C00051500 C 03/03/17 51.5 8.70 11.30
HLF 170303C00052000 C 03/03/17 52.0 8.65 10.15
HLF 170303C00052500 C 03/03/17 52.5 7.70 10.20
HLF 170303C00053000 C 03/03/17 53.0 7.90 9.30
HLF 170303C00053500 C 03/03/17 53.5 7.45 9.10
HLF 170303C00054000 C 03/03/17 54.0 7.05 8.25
HLF 170303C00054500 C 03/03/17 54.5 6.45 7.80
HLF 170303C00055000 C 03/03/17 55.0 6.15 7.15
HLF 170303C00055500 C 03/03/17 55.5 5.75 6.35
HLF 170303C00056000 C 03/03/17 56.0 5.35 5.80
HLF 170303C00056500 C 03/03/17 56.5 4.90 5.25
HLF 170303C00057000 C 03/03/17 57.0 4.30 4.85
HLF 170303C00057500 C 03/03/17 57.5 4.20 4.85
HLF 170303C00058000 C 03/03/17 58.0 3.85 4.40
HLF 170303C00058500 C 03/03/17 58.5 3.55 3.85
HLF 170303C00059000 C 03/03/17 59.0 3.20 3.40
HLF 170303C00059500 C 03/03/17 59.5 2.92 3.30
HLF 170303C00060000 C 03/03/17 60.0 2.64 2.96
HLF 170303C00060500 C 03/03/17 60.5 2.37 2.60
HLF 170303C00061000 C 03/03/17 61.0 2.12 2.27
HLF 170303C00061500 C 03/03/17 61.5 1.89 2.01
HLF 170303C00062000 C 03/03/17 62.0 1.68 1.83
HLF 170303C00062500 C 03/03/17 62.5 1.50 1.65
HLF 170303C00063000 C 03/03/17 63.0 1.31 1.41
HLF 170303C00063500 C 03/03/17 63.5 1.16 1.31
HLF 170303C00064000 C 03/03/17 64.0 0.98 1.13
HLF 170303C00065000 C 03/03/17 65.0 0.74 0.84
HLF 170303C00070000 C 03/03/17 70.0 0.13 0.31
HLF 170303P00035000 P 03/03/17 35.0 0.00 0.16
HLF 170303P00040000 P 03/03/17 40.0 0.00 0.45
HLF 170303P00042500 P 03/03/17 42.5 0.01 0.48
HLF 170303P00043000 P 03/03/17 43.0 0.02 0.48
HLF 170303P00043500 P 03/03/17 43.5 0.02 0.49
HLF 170303P00044000 P 03/03/17 44.0 0.03 0.47
HLF 170303P00044500 P 03/03/17 44.5 0.03 0.46
HLF 170303P00045000 P 03/03/17 45.0 0.02 0.49
HLF 170303P00045500 P 03/03/17 45.5 0.03 0.48
HLF 170303P00046000 P 03/03/17 46.0 0.03 0.49
HLF 170303P00046500 P 03/03/17 46.5 0.05 0.49
HLF 170303P00047000 P 03/03/17 47.0 0.05 0.49
HLF 170303P00047500 P 03/03/17 47.5 0.05 0.49
HLF 170303P00048000 P 03/03/17 48.0 0.06 0.48
HLF 170303P00048500 P 03/03/17 48.5 0.09 0.47
HLF 170303P00049000 P 03/03/17 49.0 0.07 0.47
HLF 170303P00049500 P 03/03/17 49.5 0.06 0.48
HLF 170303P00050000 P 03/03/17 50.0 0.12 0.26
HLF 170303P00050500 P 03/03/17 50.5 0.12 0.41
HLF 170303P00051000 P 03/03/17 51.0 0.21 0.36
HLF 170303P00051500 P 03/03/17 51.5 0.23 0.60
HLF 170303P00052000 P 03/03/17 52.0 0.27 0.38
HLF 170303P00052500 P 03/03/17 52.5 0.27 0.51
HLF 170303P00053000 P 03/03/17 53.0 0.32 0.46
HLF 170303P00053500 P 03/03/17 53.5 0.37 0.50
HLF 170303P00054000 P 03/03/17 54.0 0.42 0.54
HLF 170303P00054500 P 03/03/17 54.5 0.46 0.59
HLF 170303P00055000 P 03/03/17 55.0 0.54 0.67
HLF 170303P00055500 P 03/03/17 55.5 0.64 0.74
HLF 170303P00056000 P 03/03/17 56.0 0.72 0.85
HLF 170303P00056500 P 03/03/17 56.5 0.82 0.94
HLF 170303P00057000 P 03/03/17 57.0 0.94 1.06
HLF 170303P00057500 P 03/03/17 57.5 1.03 1.35
HLF 170303P00058000 P 03/03/17 58.0 1.22 1.35
HLF 170303P00058500 P 03/03/17 58.5 1.37 1.49
HLF 170303P00059000 P 03/03/17 59.0 1.56 1.64
HLF 170303P00059500 P 03/03/17 59.5 1.72 1.84
HLF 170303P00060000 P 03/03/17 60.0 1.95 2.06
HLF 170303P00060500 P 03/03/17 60.5 2.06 3.20
HLF 170303P00061000 P 03/03/17 61.0 2.34 2.76
HLF 170303P00061500 P 03/03/17 61.5 2.57 2.79
HLF 170303P00062000 P 03/03/17 62.0 2.93 3.10
HLF 170303P00062500 P 03/03/17 62.5 3.20 3.45
HLF 170303P00063000 P 03/03/17 63.0 3.35 3.75
HLF 170303P00063500 P 03/03/17 63.5 3.55 4.10
HLF 170303P00064000 P 03/03/17 64.0 4.20 4.45
HLF 170303P00065000 P 03/03/17 65.0 4.65 5.20
HLF 170303P00070000 P 03/03/17 70.0 8.35 9.85
HLF 170310C00040000 C 03/10/17 40.0 20.45 21.70
HLF 170310C00045000 C 03/10/17 45.0 15.10 16.80
HLF 170310C00049500 C 03/10/17 49.5 11.00 12.85
HLF 170310C00050000 C 03/10/17 50.0 10.50 12.45
HLF 170310C00050500 C 03/10/17 50.5 9.55 11.80
HLF 170310C00051000 C 03/10/17 51.0 9.55 11.60
HLF 170310C00051500 C 03/10/17 51.5 8.85 11.15
HLF 170310C00052000 C 03/10/17 52.0 8.40 10.80
HLF 170310C00052500 C 03/10/17 52.5 8.35 9.85
HLF 170310C00053000 C 03/10/17 53.0 7.50 9.80
HLF 170310C00053500 C 03/10/17 53.5 6.80 8.85
HLF 170310C00054000 C 03/10/17 54.0 6.80 8.25
HLF 170310C00054500 C 03/10/17 54.5 6.65 7.95
HLF 170310C00055000 C 03/10/17 55.0 6.35 7.00
HLF 170310C00055500 C 03/10/17 55.5 5.25 6.95
HLF 170310C00056000 C 03/10/17 56.0 4.85 6.55
HLF 170310C00056500 C 03/10/17 56.5 4.20 6.65
HLF 170310C00057000 C 03/10/17 57.0 4.80 5.00
HLF 170310C00057500 C 03/10/17 57.5 4.35 4.65
HLF 170310C00058000 C 03/10/17 58.0 4.05 4.45
HLF 170310C00058500 C 03/10/17 58.5 3.70 4.60
HLF 170310C00059000 C 03/10/17 59.0 3.40 3.65
HLF 170310C00059500 C 03/10/17 59.5 3.10 3.55
HLF 170310C00060000 C 03/10/17 60.0 2.79 3.05
HLF 170310C00060500 C 03/10/17 60.5 2.55 3.10
HLF 170310C00061000 C 03/10/17 61.0 2.29 2.49
HLF 170310C00061500 C 03/10/17 61.5 2.06 2.24
HLF 170310C00062000 C 03/10/17 62.0 1.85 2.00
HLF 170310C00062500 C 03/10/17 62.5 1.65 1.83
HLF 170310C00063000 C 03/10/17 63.0 1.46 1.66
HLF 170310C00063500 C 03/10/17 63.5 1.27 1.80
HLF 170310C00064000 C 03/10/17 64.0 1.16 1.38
HLF 170310C00065000 C 03/10/17 65.0 0.87 1.02
HLF 170310C00070000 C 03/10/17 70.0 0.19 0.26
HLF 170310P00040000 P 03/10/17 40.0 0.00 0.48
HLF 170310P00045000 P 03/10/17 45.0 0.07 0.46
HLF 170310P00049500 P 03/10/17 49.5 0.20 0.50
HLF 170310P00050000 P 03/10/17 50.0 0.19 0.36
HLF 170310P00050500 P 03/10/17 50.5 0.23 0.40
HLF 170310P00051000 P 03/10/17 51.0 0.25 0.46
HLF 170310P00051500 P 03/10/17 51.5 0.29 0.45
HLF 170310P00052000 P 03/10/17 52.0 0.34 0.47
HLF 170310P00052500 P 03/10/17 52.5 0.35 0.50
HLF 170310P00053000 P 03/10/17 53.0 0.09 0.73
HLF 170310P00053500 P 03/10/17 53.5 0.46 0.80
HLF 170310P00054000 P 03/10/17 54.0 0.50 0.66
HLF 170310P00054500 P 03/10/17 54.5 0.60 0.72
HLF 170310P00055000 P 03/10/17 55.0 0.68 0.81
HLF 170310P00055500 P 03/10/17 55.5 0.75 0.89
HLF 170310P00056000 P 03/10/17 56.0 0.87 1.01
HLF 170310P00056500 P 03/10/17 56.5 0.94 1.23
HLF 170310P00057000 P 03/10/17 57.0 1.10 1.23
HLF 170310P00057500 P 03/10/17 57.5 1.24 1.38
HLF 170310P00058000 P 03/10/17 58.0 1.29 1.66
HLF 170310P00058500 P 03/10/17 58.5 1.45 2.04
HLF 170310P00059000 P 03/10/17 59.0 1.65 1.90
HLF 170310P00059500 P 03/10/17 59.5 1.91 2.08
HLF 170310P00060000 P 03/10/17 60.0 2.13 2.29
HLF 170310P00060500 P 03/10/17 60.5 2.26 2.63
HLF 170310P00061000 P 03/10/17 61.0 2.58 2.73
HLF 170310P00061500 P 03/10/17 61.5 2.79 3.10
HLF 170310P00062000 P 03/10/17 62.0 3.05 3.35
HLF 170310P00062500 P 03/10/17 62.5 3.25 3.65
HLF 170310P00063000 P 03/10/17 63.0 3.65 3.90
HLF 170310P00063500 P 03/10/17 63.5 3.90 4.30
HLF 170310P00064000 P 03/10/17 64.0 4.30 4.60
HLF 170310P00065000 P 03/10/17 65.0 5.00 5.30
HLF 170310P00070000 P 03/10/17 70.0 8.65 9.80
HLF 170317C00027500 C 03/17/17 27.5 32.00 34.60
HLF 170317C00030000 C 03/17/17 30.0 30.15 32.40
HLF 170317C00032500 C 03/17/17 32.5 27.65 29.70
HLF 170317C00035000 C 03/17/17 35.0 24.85 28.10
HLF 170317C00037000 C 03/17/17 37.0 23.45 24.70
HLF 170317C00037500 C 03/17/17 37.5 22.90 24.90
HLF 170317C00038000 C 03/17/17 38.0 22.45 23.70
HLF 170317C00039000 C 03/17/17 39.0 21.35 23.20
HLF 170317C00040000 C 03/17/17 40.0 20.45 22.00
HLF 170317C00040500 C 03/17/17 40.5 20.10 21.85
HLF 170317C00041000 C 03/17/17 41.0 19.60 20.75
HLF 170317C00041500 C 03/17/17 41.5 18.75 20.25
HLF 170317C00042000 C 03/17/17 42.0 18.25 19.75
HLF 170317C00042500 C 03/17/17 42.5 17.70 19.50
HLF 170317C00043000 C 03/17/17 43.0 17.30 18.80
HLF 170317C00043500 C 03/17/17 43.5 16.65 18.35
HLF 170317C00044000 C 03/17/17 44.0 16.60 17.85
HLF 170317C00044500 C 03/17/17 44.5 15.80 17.35
HLF 170317C00045000 C 03/17/17 45.0 15.35 16.85
HLF 170317C00045500 C 03/17/17 45.5 14.85 16.35
HLF 170317C00046000 C 03/17/17 46.0 14.65 15.90
HLF 170317C00046500 C 03/17/17 46.5 14.15 15.45
HLF 170317C00047000 C 03/17/17 47.0 13.50 14.95
HLF 170317C00047500 C 03/17/17 47.5 13.30 14.10
HLF 170317C00048000 C 03/17/17 48.0 12.40 14.00
HLF 170317C00048500 C 03/17/17 48.5 11.95 13.50
HLF 170317C00049000 C 03/17/17 49.0 11.45 13.05
HLF 170317C00049500 C 03/17/17 49.5 11.25 12.55
HLF 170317C00050000 C 03/17/17 50.0 10.65 12.25
HLF 170317C00050500 C 03/17/17 50.5 10.30 12.10
HLF 170317C00051000 C 03/17/17 51.0 9.55 11.60
HLF 170317C00051500 C 03/17/17 51.5 9.30 11.10
HLF 170317C00052000 C 03/17/17 52.0 8.95 10.35
HLF 170317C00052500 C 03/17/17 52.5 8.60 9.85
HLF 170317C00053000 C 03/17/17 53.0 8.25 9.50
HLF 170317C00053500 C 03/17/17 53.5 7.80 8.95
HLF 170317C00054000 C 03/17/17 54.0 7.35 7.85
HLF 170317C00054500 C 03/17/17 54.5 6.95 7.30
HLF 170317C00055000 C 03/17/17 55.0 6.55 6.75
HLF 170317C00055500 C 03/17/17 55.5 6.15 6.45
HLF 170317C00056000 C 03/17/17 56.0 5.75 6.10
HLF 170317C00056500 C 03/17/17 56.5 5.40 5.80
HLF 170317C00057000 C 03/17/17 57.0 5.00 5.20
HLF 170317C00057500 C 03/17/17 57.5 4.65 4.85
HLF 170317C00058000 C 03/17/17 58.0 4.35 4.50
HLF 170317C00058500 C 03/17/17 58.5 3.95 4.15
HLF 170317C00059000 C 03/17/17 59.0 3.65 4.05
HLF 170317C00059500 C 03/17/17 59.5 3.40 3.55
HLF 170317C00060000 C 03/17/17 60.0 3.10 3.25
HLF 170317C00060500 C 03/17/17 60.5 2.85 2.96
HLF 170317C00061000 C 03/17/17 61.0 2.54 2.74
HLF 170317C00061500 C 03/17/17 61.5 2.36 2.47
HLF 170317C00062000 C 03/17/17 62.0 2.12 2.26
HLF 170317C00062500 C 03/17/17 62.5 1.94 2.05
HLF 170317C00063000 C 03/17/17 63.0 1.72 1.85
HLF 170317C00063500 C 03/17/17 63.5 1.53 1.67
HLF 170317C00064000 C 03/17/17 64.0 1.38 1.51
HLF 170317C00064500 C 03/17/17 64.5 1.26 1.36
HLF 170317C00065000 C 03/17/17 65.0 1.09 1.23
HLF 170317C00065500 C 03/17/17 65.5 0.98 1.09
HLF 170317C00066000 C 03/17/17 66.0 0.88 1.00
HLF 170317C00066500 C 03/17/17 66.5 0.77 0.88
HLF 170317C00067000 C 03/17/17 67.0 0.68 0.79
HLF 170317C00067500 C 03/17/17 67.5 0.61 0.75
HLF 170317C00068000 C 03/17/17 68.0 0.53 0.64
HLF 170317C00068500 C 03/17/17 68.5 0.46 0.56
HLF 170317C00069000 C 03/17/17 69.0 0.41 0.50
HLF 170317C00069500 C 03/17/17 69.5 0.37 0.45
HLF 170317C00070000 C 03/17/17 70.0 0.30 0.40
HLF 170317C00070500 C 03/17/17 70.5 0.27 0.44
HLF 170317C00072500 C 03/17/17 72.5 0.17 0.29
HLF 170317C00075000 C 03/17/17 75.0 0.05 0.33
HLF 170317C00080000 C 03/17/17 80.0 0.00 0.48
HLF 170317C00085000 C 03/17/17 85.0 0.00 0.48
HLF 170317P00027500 P 03/17/17 27.5 0.01 0.05
HLF 170317P00030000 P 03/17/17 30.0 0.05 0.08
HLF 170317P00032500 P 03/17/17 32.5 0.05 0.36
HLF 170317P00035000 P 03/17/17 35.0 0.00 0.47
HLF 170317P00037000 P 03/17/17 37.0 0.03 0.48
HLF 170317P00037500 P 03/17/17 37.5 0.09 0.19
HLF 170317P00038000 P 03/17/17 38.0 0.04 0.47
HLF 170317P00039000 P 03/17/17 39.0 0.01 0.50
HLF 170317P00040000 P 03/17/17 40.0 0.05 0.47
HLF 170317P00040500 P 03/17/17 40.5 0.07 0.48
HLF 170317P00041000 P 03/17/17 41.0 0.06 0.48
HLF 170317P00041500 P 03/17/17 41.5 0.05 0.47
HLF 170317P00042000 P 03/17/17 42.0 0.06 0.50
HLF 170317P00042500 P 03/17/17 42.5 0.03 0.48
HLF 170317P00043000 P 03/17/17 43.0 0.05 0.50
HLF 170317P00043500 P 03/17/17 43.5 0.08 0.48
HLF 170317P00044000 P 03/17/17 44.0 0.06 0.49
HLF 170317P00044500 P 03/17/17 44.5 0.07 0.48
HLF 170317P00045000 P 03/17/17 45.0 0.10 0.37
HLF 170317P00045500 P 03/17/17 45.5 0.10 0.49
HLF 170317P00046000 P 03/17/17 46.0 0.12 0.49
HLF 170317P00046500 P 03/17/17 46.5 0.12 0.51
HLF 170317P00047000 P 03/17/17 47.0 0.12 0.50
HLF 170317P00047500 P 03/17/17 47.5 0.28 0.52
HLF 170317P00048000 P 03/17/17 48.0 0.22 0.44
HLF 170317P00048500 P 03/17/17 48.5 0.23 0.43
HLF 170317P00049000 P 03/17/17 49.0 0.25 0.42
HLF 170317P00049500 P 03/17/17 49.5 0.29 0.44
HLF 170317P00050000 P 03/17/17 50.0 0.35 0.40
HLF 170317P00050500 P 03/17/17 50.5 0.31 0.46
HLF 170317P00051000 P 03/17/17 51.0 0.33 0.50
HLF 170317P00051500 P 03/17/17 51.5 0.44 0.52
HLF 170317P00052000 P 03/17/17 52.0 0.48 0.56
HLF 170317P00052500 P 03/17/17 52.5 0.46 0.60
HLF 170317P00053000 P 03/17/17 53.0 0.58 0.67
HLF 170317P00053500 P 03/17/17 53.5 0.58 0.74
HLF 170317P00054000 P 03/17/17 54.0 0.68 0.80
HLF 170317P00054500 P 03/17/17 54.5 0.77 0.88
HLF 170317P00055000 P 03/17/17 55.0 0.86 0.97
HLF 170317P00055500 P 03/17/17 55.5 0.96 1.08
HLF 170317P00056000 P 03/17/17 56.0 1.07 1.17
HLF 170317P00056500 P 03/17/17 56.5 1.19 1.29
HLF 170317P00057000 P 03/17/17 57.0 1.32 1.42
HLF 170317P00057500 P 03/17/17 57.5 1.47 1.56
HLF 170317P00058000 P 03/17/17 58.0 1.62 1.71
HLF 170317P00058500 P 03/17/17 58.5 1.79 1.91
HLF 170317P00059000 P 03/17/17 59.0 1.96 2.07
HLF 170317P00059500 P 03/17/17 59.5 2.20 2.26
HLF 170317P00060000 P 03/17/17 60.0 2.37 2.49
HLF 170317P00060500 P 03/17/17 60.5 2.59 2.74
HLF 170317P00061000 P 03/17/17 61.0 2.84 2.97
HLF 170317P00061500 P 03/17/17 61.5 3.10 3.20
HLF 170317P00062000 P 03/17/17 62.0 3.15 3.55
HLF 170317P00062500 P 03/17/17 62.5 3.50 3.85
HLF 170317P00063000 P 03/17/17 63.0 3.95 4.15
HLF 170317P00063500 P 03/17/17 63.5 4.25 4.45
HLF 170317P00064000 P 03/17/17 64.0 4.60 4.80
HLF 170317P00064500 P 03/17/17 64.5 4.95 5.15
HLF 170317P00065000 P 03/17/17 65.0 5.00 5.80
HLF 170317P00065500 P 03/17/17 65.5 5.65 5.90
HLF 170317P00066000 P 03/17/17 66.0 5.85 6.30
HLF 170317P00066500 P 03/17/17 66.5 6.35 6.70
HLF 170317P00067000 P 03/17/17 67.0 6.70 7.15
HLF 170317P00067500 P 03/17/17 67.5 7.00 7.55
HLF 170317P00068000 P 03/17/17 68.0 7.25 8.05
HLF 170317P00068500 P 03/17/17 68.5 8.10 8.40
HLF 170317P00069000 P 03/17/17 69.0 8.30 8.90
HLF 170317P00069500 P 03/17/17 69.5 8.35 9.45
HLF 170317P00070000 P 03/17/17 70.0 8.85 10.10
HLF 170317P00070500 P 03/17/17 70.5 9.20 10.35
HLF 170317P00072500 P 03/17/17 72.5 11.05 12.25
HLF 170317P00075000 P 03/17/17 75.0 13.10 14.70
HLF 170317P00080000 P 03/17/17 80.0 18.15 19.60
HLF 170317P00085000 P 03/17/17 85.0 23.20 24.70
HLF 170324C00035000 C 03/24/17 35.0 25.05 27.65
HLF 170324C00040000 C 03/24/17 40.0 20.25 22.30
HLF 170324C00045000 C 03/24/17 45.0 15.40 17.35
HLF 170324C00049500 C 03/24/17 49.5 11.05 12.95
HLF 170324C00050000 C 03/24/17 50.0 10.60 12.50
HLF 170324C00050500 C 03/24/17 50.5 10.10 12.20
HLF 170324C00051000 C 03/24/17 51.0 10.00 11.65
HLF 170324C00051500 C 03/24/17 51.5 9.65 10.95
HLF 170324C00052000 C 03/24/17 52.0 9.20 10.55
HLF 170324C00052500 C 03/24/17 52.5 8.60 10.45
HLF 170324C00053000 C 03/24/17 53.0 7.85 9.55
HLF 170324C00053500 C 03/24/17 53.5 7.50 9.20
HLF 170324C00054000 C 03/24/17 54.0 7.45 8.75
HLF 170324C00054500 C 03/24/17 54.5 6.90 8.80
HLF 170324C00055000 C 03/24/17 55.0 6.65 7.90
HLF 170324C00055500 C 03/24/17 55.5 5.70 7.45
HLF 170324C00056000 C 03/24/17 56.0 5.80 7.10
HLF 170324C00056500 C 03/24/17 56.5 5.45 6.75
HLF 170324C00057000 C 03/24/17 57.0 5.05 6.35
HLF 170324C00057500 C 03/24/17 57.5 4.80 6.10
HLF 170324C00058000 C 03/24/17 58.0 4.50 5.55
HLF 170324C00058500 C 03/24/17 58.5 4.05 5.20
HLF 170324C00059000 C 03/24/17 59.0 3.90 4.90
HLF 170324C00059500 C 03/24/17 59.5 3.55 4.40
HLF 170324C00060000 C 03/24/17 60.0 3.30 4.10
HLF 170324C00060500 C 03/24/17 60.5 3.00 3.85
HLF 170324C00061000 C 03/24/17 61.0 2.76 3.15
HLF 170324C00061500 C 03/24/17 61.5 2.59 2.91
HLF 170324C00062000 C 03/24/17 62.0 2.31 2.68
HLF 170324C00062500 C 03/24/17 62.5 2.17 2.46
HLF 170324C00063000 C 03/24/17 63.0 1.95 2.27
HLF 170324C00063500 C 03/24/17 63.5 1.77 2.08
HLF 170324C00065000 C 03/24/17 65.0 1.32 1.61
HLF 170324C00070000 C 03/24/17 70.0 0.21 0.84
HLF 170324C00075000 C 03/24/17 75.0 0.08 0.50
HLF 170324C00080000 C 03/24/17 80.0 0.00 0.50
HLF 170324P00035000 P 03/24/17 35.0 0.00 0.50
HLF 170324P00040000 P 03/24/17 40.0 0.02 0.49
HLF 170324P00045000 P 03/24/17 45.0 0.09 0.39
HLF 170324P00049500 P 03/24/17 49.5 0.34 0.53
HLF 170324P00050000 P 03/24/17 50.0 0.34 0.70
HLF 170324P00050500 P 03/24/17 50.5 0.41 0.60
HLF 170324P00051000 P 03/24/17 51.0 0.45 0.65
HLF 170324P00051500 P 03/24/17 51.5 0.49 0.80
HLF 170324P00052000 P 03/24/17 52.0 0.53 0.75
HLF 170324P00052500 P 03/24/17 52.5 0.60 0.81
HLF 170324P00053000 P 03/24/17 53.0 0.64 0.98
HLF 170324P00053500 P 03/24/17 53.5 0.72 1.03
HLF 170324P00054000 P 03/24/17 54.0 0.81 1.01
HLF 170324P00054500 P 03/24/17 54.5 0.93 1.16
HLF 170324P00055000 P 03/24/17 55.0 1.00 1.15
HLF 170324P00055500 P 03/24/17 55.5 1.16 1.37
HLF 170324P00056000 P 03/24/17 56.0 1.25 1.38
HLF 170324P00056500 P 03/24/17 56.5 1.39 1.63
HLF 170324P00057000 P 03/24/17 57.0 1.50 1.75
HLF 170324P00057500 P 03/24/17 57.5 1.66 1.86
HLF 170324P00058000 P 03/24/17 58.0 1.82 2.13
HLF 170324P00058500 P 03/24/17 58.5 2.01 2.28
HLF 170324P00059000 P 03/24/17 59.0 2.20 2.53
HLF 170324P00059500 P 03/24/17 59.5 2.37 2.64
HLF 170324P00060000 P 03/24/17 60.0 2.57 2.86
HLF 170324P00060500 P 03/24/17 60.5 2.79 3.10
HLF 170324P00061000 P 03/24/17 61.0 3.05 3.35
HLF 170324P00061500 P 03/24/17 61.5 3.10 3.60
HLF 170324P00062000 P 03/24/17 62.0 3.40 3.90
HLF 170324P00062500 P 03/24/17 62.5 3.65 4.20
HLF 170324P00063000 P 03/24/17 63.0 3.95 4.55
HLF 170324P00063500 P 03/24/17 63.5 4.20 4.80
HLF 170324P00065000 P 03/24/17 65.0 5.15 5.85
HLF 170324P00070000 P 03/24/17 70.0 8.15 10.10
HLF 170324P00075000 P 03/24/17 75.0 13.35 15.05
HLF 170324P00080000 P 03/24/17 80.0 18.15 19.75
HLF 170331C00045000 C 03/31/17 45.0 15.45 17.05
HLF 170331C00049500 C 03/31/17 49.5 11.15 13.25
HLF 170331C00050000 C 03/31/17 50.0 10.70 12.70
HLF 170331C00050500 C 03/31/17 50.5 10.40 12.25
HLF 170331C00051000 C 03/31/17 51.0 10.10 11.80
HLF 170331C00051500 C 03/31/17 51.5 9.75 11.55
HLF 170331C00052000 C 03/31/17 52.0 9.25 10.60
HLF 170331C00052500 C 03/31/17 52.5 8.70 10.45
HLF 170331C00053000 C 03/31/17 53.0 8.35 9.70
HLF 170331C00053500 C 03/31/17 53.5 7.90 9.30
HLF 170331C00054000 C 03/31/17 54.0 7.55 8.85
HLF 170331C00054500 C 03/31/17 54.5 7.20 8.40
HLF 170331C00055000 C 03/31/17 55.0 6.80 8.05
HLF 170331C00055500 C 03/31/17 55.5 6.40 7.65
HLF 170331C00056000 C 03/31/17 56.0 6.00 7.15
HLF 170331C00056500 C 03/31/17 56.5 5.65 6.85
HLF 170331C00057000 C 03/31/17 57.0 5.15 6.60
HLF 170331C00057500 C 03/31/17 57.5 5.00 6.00
HLF 170331C00058000 C 03/31/17 58.0 4.65 5.80
HLF 170331C00058500 C 03/31/17 58.5 4.35 5.40
HLF 170331C00059000 C 03/31/17 59.0 4.05 5.00
HLF 170331C00059500 C 03/31/17 59.5 3.75 4.40
HLF 170331C00060000 C 03/31/17 60.0 3.50 4.15
HLF 170331C00060500 C 03/31/17 60.5 3.25 3.85
HLF 170331C00061000 C 03/31/17 61.0 3.00 3.25
HLF 170331C00061500 C 03/31/17 61.5 2.76 3.05
HLF 170331C00062000 C 03/31/17 62.0 2.53 2.76
HLF 170331C00062500 C 03/31/17 62.5 2.32 2.55
HLF 170331C00063000 C 03/31/17 63.0 2.14 2.32
HLF 170331C00063500 C 03/31/17 63.5 1.93 2.13
HLF 170331C00064000 C 03/31/17 64.0 1.76 1.94
HLF 170331C00064500 C 03/31/17 64.5 1.61 1.80
HLF 170331C00065000 C 03/31/17 65.0 1.46 1.65
HLF 170331C00070000 C 03/31/17 70.0 0.50 0.64
HLF 170331C00075000 C 03/31/17 75.0 0.14 0.44
HLF 170331P00045000 P 03/31/17 45.0 0.17 0.50
HLF 170331P00049500 P 03/31/17 49.5 0.39 0.55
HLF 170331P00050000 P 03/31/17 50.0 0.47 0.62
HLF 170331P00050500 P 03/31/17 50.5 0.50 0.66
HLF 170331P00051000 P 03/31/17 51.0 0.53 0.70
HLF 170331P00051500 P 03/31/17 51.5 0.60 0.76
HLF 170331P00052000 P 03/31/17 52.0 0.64 0.82
HLF 170331P00052500 P 03/31/17 52.5 0.71 0.90
HLF 170331P00053000 P 03/31/17 53.0 0.78 0.97
HLF 170331P00053500 P 03/31/17 53.5 0.91 1.03
HLF 170331P00054000 P 03/31/17 54.0 0.95 1.14
HLF 170331P00054500 P 03/31/17 54.5 1.10 1.22
HLF 170331P00055000 P 03/31/17 55.0 1.16 1.34
HLF 170331P00055500 P 03/31/17 55.5 1.27 1.44
HLF 170331P00056000 P 03/31/17 56.0 1.42 1.56
HLF 170331P00056500 P 03/31/17 56.5 1.53 1.71
HLF 170331P00057000 P 03/31/17 57.0 1.70 1.85
HLF 170331P00057500 P 03/31/17 57.5 1.85 2.00
HLF 170331P00058000 P 03/31/17 58.0 2.00 2.18
HLF 170331P00058500 P 03/31/17 58.5 2.17 2.36
HLF 170331P00059000 P 03/31/17 59.0 2.35 2.55
HLF 170331P00059500 P 03/31/17 59.5 2.55 2.78
HLF 170331P00060000 P 03/31/17 60.0 2.77 3.00
HLF 170331P00060500 P 03/31/17 60.5 3.00 3.20
HLF 170331P00061000 P 03/31/17 61.0 3.25 3.40
HLF 170331P00061500 P 03/31/17 61.5 3.30 3.70
HLF 170331P00062000 P 03/31/17 62.0 3.60 3.95
HLF 170331P00062500 P 03/31/17 62.5 3.90 4.30
HLF 170331P00063000 P 03/31/17 63.0 4.15 4.65
HLF 170331P00063500 P 03/31/17 63.5 4.35 4.95
HLF 170331P00064000 P 03/31/17 64.0 4.75 5.20
HLF 170331P00064500 P 03/31/17 64.5 5.05 5.55
HLF 170331P00065000 P 03/31/17 65.0 5.15 6.10
HLF 170331P00070000 P 03/31/17 70.0 8.65 10.30
HLF 170331P00075000 P 03/31/17 75.0 13.55 14.90
HLF 170421C00032500 C 04/21/17 32.5 27.70 29.30
HLF 170421C00035000 C 04/21/17 35.0 25.10 27.25
HLF 170421C00037500 C 04/21/17 37.5 22.75 24.40
HLF 170421C00040000 C 04/21/17 40.0 20.45 22.05
HLF 170421C00042500 C 04/21/17 42.5 17.90 19.70
HLF 170421C00045000 C 04/21/17 45.0 15.65 17.40
HLF 170421C00047500 C 04/21/17 47.5 13.40 15.25
HLF 170421C00050000 C 04/21/17 50.0 11.45 13.10
HLF 170421C00052500 C 04/21/17 52.5 9.25 10.50
HLF 170421C00055000 C 04/21/17 55.0 7.40 8.55
HLF 170421C00057500 C 04/21/17 57.5 5.65 5.95
HLF 170421C00060000 C 04/21/17 60.0 4.15 4.35
HLF 170421C00062500 C 04/21/17 62.5 2.99 3.20
HLF 170421C00065000 C 04/21/17 65.0 2.00 2.23
HLF 170421C00067500 C 04/21/17 67.5 1.39 1.53
HLF 170421C00070000 C 04/21/17 70.0 0.90 1.05
HLF 170421C00075000 C 04/21/17 75.0 0.35 0.63
HLF 170421C00080000 C 04/21/17 80.0 0.10 0.44
HLF 170421C00085000 C 04/21/17 85.0 0.02 0.49
HLF 170421C00090000 C 04/21/17 90.0 0.00 0.45
HLF 170421P00032500 P 04/21/17 32.5 0.02 0.47
HLF 170421P00035000 P 04/21/17 35.0 0.06 0.45
HLF 170421P00037500 P 04/21/17 37.5 0.09 0.59
HLF 170421P00040000 P 04/21/17 40.0 0.18 0.53
HLF 170421P00042500 P 04/21/17 42.5 0.26 0.72
HLF 170421P00045000 P 04/21/17 45.0 0.45 0.61
HLF 170421P00047500 P 04/21/17 47.5 0.56 0.75
HLF 170421P00050000 P 04/21/17 50.0 0.80 0.94
HLF 170421P00052500 P 04/21/17 52.5 1.16 1.30
HLF 170421P00055000 P 04/21/17 55.0 1.66 1.84
HLF 170421P00057500 P 04/21/17 57.5 2.39 2.62
HLF 170421P00060000 P 04/21/17 60.0 3.35 3.65
HLF 170421P00062500 P 04/21/17 62.5 4.55 4.90
HLF 170421P00065000 P 04/21/17 65.0 5.80 6.45
HLF 170421P00067500 P 04/21/17 67.5 7.60 8.30
HLF 170421P00070000 P 04/21/17 70.0 9.55 10.45
HLF 170421P00075000 P 04/21/17 75.0 13.90 15.00
HLF 170421P00080000 P 04/21/17 80.0 18.55 19.85
HLF 170421P00085000 P 04/21/17 85.0 23.40 24.75
HLF 170421P00090000 P 04/21/17 90.0 28.20 29.75
HLF 170519C00025000 C 05/19/17 25.0 35.25 37.20
HLF 170519C00027500 C 05/19/17 27.5 31.80 35.65
HLF 170519C00030000 C 05/19/17 30.0 30.45 31.85
HLF 170519C00032500 C 05/19/17 32.5 26.95 30.70
HLF 170519C00035000 C 05/19/17 35.0 25.05 27.55
HLF 170519C00037500 C 05/19/17 37.5 23.35 25.05
HLF 170519C00040000 C 05/19/17 40.0 20.75 22.35
HLF 170519C00042500 C 05/19/17 42.5 18.65 20.10
HLF 170519C00045000 C 05/19/17 45.0 16.40 18.15
HLF 170519C00047500 C 05/19/17 47.5 14.30 15.85
HLF 170519C00050000 C 05/19/17 50.0 12.35 13.65
HLF 170519C00052500 C 05/19/17 52.5 10.45 11.80
HLF 170519C00055000 C 05/19/17 55.0 8.60 9.55
HLF 170519C00057500 C 05/19/17 57.5 7.15 7.70
HLF 170519C00060000 C 05/19/17 60.0 5.65 6.15
HLF 170519C00062500 C 05/19/17 62.5 4.50 4.70
HLF 170519C00065000 C 05/19/17 65.0 3.35 3.65
HLF 170519C00067500 C 05/19/17 67.5 2.70 2.82
HLF 170519C00070000 C 05/19/17 70.0 2.07 2.17
HLF 170519C00072500 C 05/19/17 72.5 1.54 1.65
HLF 170519C00075000 C 05/19/17 75.0 1.17 1.28
HLF 170519C00080000 C 05/19/17 80.0 0.64 0.81
HLF 170519C00085000 C 05/19/17 85.0 0.29 0.64
HLF 170519C00090000 C 05/19/17 90.0 0.08 0.52
HLF 170519C00095000 C 05/19/17 95.0 0.05 0.41
HLF 170519P00025000 P 05/19/17 25.0 0.22 0.24
HLF 170519P00027500 P 05/19/17 27.5 0.09 0.53
HLF 170519P00030000 P 05/19/17 30.0 0.22 0.62
HLF 170519P00032500 P 05/19/17 32.5 0.25 0.69
HLF 170519P00035000 P 05/19/17 35.0 0.31 0.78
HLF 170519P00037500 P 05/19/17 37.5 0.43 0.85
HLF 170519P00040000 P 05/19/17 40.0 0.58 0.75
HLF 170519P00042500 P 05/19/17 42.5 0.73 0.85
HLF 170519P00045000 P 05/19/17 45.0 1.00 1.15
HLF 170519P00047500 P 05/19/17 47.5 1.31 1.48
HLF 170519P00050000 P 05/19/17 50.0 1.76 1.90
HLF 170519P00052500 P 05/19/17 52.5 2.32 2.45
HLF 170519P00055000 P 05/19/17 55.0 2.96 3.20
HLF 170519P00057500 P 05/19/17 57.5 3.70 4.05
HLF 170519P00060000 P 05/19/17 60.0 4.85 5.15
HLF 170519P00062500 P 05/19/17 62.5 6.05 6.45
HLF 170519P00065000 P 05/19/17 65.0 7.45 7.95
HLF 170519P00067500 P 05/19/17 67.5 8.70 9.65
HLF 170519P00070000 P 05/19/17 70.0 10.35 11.60
HLF 170519P00072500 P 05/19/17 72.5 12.15 13.70
HLF 170519P00075000 P 05/19/17 75.0 14.20 15.70
HLF 170519P00080000 P 05/19/17 80.0 18.90 20.05
HLF 170519P00085000 P 05/19/17 85.0 23.10 25.05
HLF 170519P00090000 P 05/19/17 90.0 27.95 29.90
HLF 170519P00095000 P 05/19/17 95.0 33.40 34.85
HLF 170818C00025000 C 08/18/17 25.0 34.95 38.20
HLF 170818C00027500 C 08/18/17 27.5 32.00 36.00
HLF 170818C00030000 C 08/18/17 30.0 30.10 33.60
HLF 170818C00032500 C 08/18/17 32.5 27.80 31.40
HLF 170818C00035000 C 08/18/17 35.0 26.50 28.25
HLF 170818C00037500 C 08/18/17 37.5 23.45 26.05
HLF 170818C00040000 C 08/18/17 40.0 21.95 23.85
HLF 170818C00042500 C 08/18/17 42.5 20.00 21.45
HLF 170818C00045000 C 08/18/17 45.0 17.90 19.40
HLF 170818C00047500 C 08/18/17 47.5 15.80 17.35
HLF 170818C00050000 C 08/18/17 50.0 13.90 15.35
HLF 170818C00052500 C 08/18/17 52.5 12.40 13.60
HLF 170818C00055000 C 08/18/17 55.0 10.80 11.85
HLF 170818C00057500 C 08/18/17 57.5 9.30 10.35
HLF 170818C00060000 C 08/18/17 60.0 8.00 9.05
HLF 170818C00062500 C 08/18/17 62.5 6.70 7.25
HLF 170818C00065000 C 08/18/17 65.0 5.60 6.40
HLF 170818C00067500 C 08/18/17 67.5 4.65 5.20
HLF 170818C00070000 C 08/18/17 70.0 3.85 4.35
HLF 170818C00075000 C 08/18/17 75.0 2.38 2.92
HLF 170818C00080000 C 08/18/17 80.0 1.58 2.23
HLF 170818C00085000 C 08/18/17 85.0 0.97 1.31
HLF 170818P00025000 P 08/18/17 25.0 0.43 0.71
HLF 170818P00027500 P 08/18/17 27.5 0.53 1.01
HLF 170818P00030000 P 08/18/17 30.0 0.67 1.13
HLF 170818P00032500 P 08/18/17 32.5 0.82 1.28
HLF 170818P00035000 P 08/18/17 35.0 1.01 1.34
HLF 170818P00037500 P 08/18/17 37.5 1.20 1.70
HLF 170818P00040000 P 08/18/17 40.0 1.51 1.95
HLF 170818P00042500 P 08/18/17 42.5 1.83 2.30
HLF 170818P00045000 P 08/18/17 45.0 2.43 2.76
HLF 170818P00047500 P 08/18/17 47.5 3.00 3.30
HLF 170818P00050000 P 08/18/17 50.0 3.45 3.90
HLF 170818P00052500 P 08/18/17 52.5 4.35 4.60
HLF 170818P00055000 P 08/18/17 55.0 5.15 5.50
HLF 170818P00057500 P 08/18/17 57.5 6.15 6.50
HLF 170818P00060000 P 08/18/17 60.0 7.20 7.55
HLF 170818P00062500 P 08/18/17 62.5 8.00 9.05
HLF 170818P00065000 P 08/18/17 65.0 9.40 10.45
HLF 170818P00067500 P 08/18/17 67.5 10.80 11.85
HLF 170818P00070000 P 08/18/17 70.0 12.55 13.50
HLF 170818P00075000 P 08/18/17 75.0 15.65 17.25
HLF 170818P00080000 P 08/18/17 80.0 20.20 21.20
HLF 170818P00085000 P 08/18/17 85.0 24.50 25.90
HLF 180119C00022500 C 01/19/18 22.5 37.90 40.70
HLF 180119C00025000 C 01/19/18 25.0 35.85 38.25
HLF 180119C00027500 C 01/19/18 27.5 33.95 35.90
HLF 180119C00030000 C 01/19/18 30.0 31.85 33.65
HLF 180119C00032500 C 01/19/18 32.5 29.35 31.55
HLF 180119C00035000 C 01/19/18 35.0 26.90 29.75
HLF 180119C00037500 C 01/19/18 37.5 25.55 27.65
HLF 180119C00040000 C 01/19/18 40.0 22.75 26.00
HLF 180119C00042500 C 01/19/18 42.5 20.50 24.20
HLF 180119C00045000 C 01/19/18 45.0 19.55 21.20
HLF 180119C00047500 C 01/19/18 47.5 18.10 19.55
HLF 180119C00050000 C 01/19/18 50.0 16.25 17.70
HLF 180119C00052500 C 01/19/18 52.5 14.60 15.80
HLF 180119C00055000 C 01/19/18 55.0 13.05 14.20
HLF 180119C00057500 C 01/19/18 57.5 11.50 12.85
HLF 180119C00060000 C 01/19/18 60.0 10.60 11.20
HLF 180119C00062500 C 01/19/18 62.5 9.10 9.95
HLF 180119C00065000 C 01/19/18 65.0 8.05 9.15
HLF 180119C00067500 C 01/19/18 67.5 7.10 8.10
HLF 180119C00070000 C 01/19/18 70.0 6.20 6.85
HLF 180119C00072500 C 01/19/18 72.5 5.15 6.25
HLF 180119C00075000 C 01/19/18 75.0 4.60 5.20
HLF 180119C00080000 C 01/19/18 80.0 3.25 4.00
HLF 180119C00085000 C 01/19/18 85.0 2.18 3.20
HLF 180119C00090000 C 01/19/18 90.0 1.70 2.33
HLF 180119C00095000 C 01/19/18 95.0 0.77 1.91
HLF 180119C00100000 C 01/19/18 100.0 0.74 1.51
HLF 180119C00105000 C 01/19/18 105.0 0.45 1.00
HLF 180119P00022500 P 01/19/18 22.5 1.10 1.12
HLF 180119P00025000 P 01/19/18 25.0 0.77 1.75
HLF 180119P00027500 P 01/19/18 27.5 1.45 1.60
HLF 180119P00030000 P 01/19/18 30.0 1.85 2.23
HLF 180119P00032500 P 01/19/18 32.5 1.76 2.51
HLF 180119P00035000 P 01/19/18 35.0 2.04 2.87
HLF 180119P00037500 P 01/19/18 37.5 2.95 3.05
HLF 180119P00040000 P 01/19/18 40.0 3.25 3.90
HLF 180119P00042500 P 01/19/18 42.5 3.75 4.20
HLF 180119P00045000 P 01/19/18 45.0 4.40 4.85
HLF 180119P00047500 P 01/19/18 47.5 5.00 5.60
HLF 180119P00050000 P 01/19/18 50.0 5.50 6.35
HLF 180119P00052500 P 01/19/18 52.5 6.55 7.25
HLF 180119P00055000 P 01/19/18 55.0 7.55 8.05
HLF 180119P00057500 P 01/19/18 57.5 8.70 9.40
HLF 180119P00060000 P 01/19/18 60.0 9.35 10.50
HLF 180119P00062500 P 01/19/18 62.5 11.00 12.20
HLF 180119P00065000 P 01/19/18 65.0 12.25 13.20
HLF 180119P00067500 P 01/19/18 67.5 13.55 14.60
HLF 180119P00070000 P 01/19/18 70.0 15.35 15.95
HLF 180119P00072500 P 01/19/18 72.5 16.85 17.70
HLF 180119P00075000 P 01/19/18 75.0 18.60 19.75
HLF 180119P00080000 P 01/19/18 80.0 22.30 23.90
HLF 180119P00085000 P 01/19/18 85.0 25.65 28.10
HLF 180119P00090000 P 01/19/18 90.0 29.50 32.60
HLF 180119P00095000 P 01/19/18 95.0 33.85 37.10
HLF 180119P00100000 P 01/19/18 100.0 38.05 41.65
HLF 180119P00105000 P 01/19/18 105.0 43.25 45.65
HLF 190118C00025000 C 01/18/19 25.0 36.50 40.55
HLF 190118C00027500 C 01/18/19 27.5 34.55 38.60
HLF 190118C00030000 C 01/18/19 30.0 33.10 36.60
HLF 190118C00032500 C 01/18/19 32.5 31.05 34.80
HLF 190118C00035000 C 01/18/19 35.0 29.30 32.95
HLF 190118C00037500 C 01/18/19 37.5 27.60 31.20
HLF 190118C00040000 C 01/18/19 40.0 25.85 29.55
HLF 190118C00042500 C 01/18/19 42.5 24.15 27.80
HLF 190118C00045000 C 01/18/19 45.0 22.40 26.15
HLF 190118C00047500 C 01/18/19 47.5 20.90 24.55
HLF 190118C00050000 C 01/18/19 50.0 19.75 21.50
HLF 190118C00052500 C 01/18/19 52.5 18.25 21.20
HLF 190118C00055000 C 01/18/19 55.0 16.75 19.90
HLF 190118C00057500 C 01/18/19 57.5 15.35 18.55
HLF 190118C00060000 C 01/18/19 60.0 14.10 16.85
HLF 190118C00062500 C 01/18/19 62.5 13.60 15.60
HLF 190118C00065000 C 01/18/19 65.0 13.00 14.40
HLF 190118C00067500 C 01/18/19 67.5 10.75 13.50
HLF 190118C00070000 C 01/18/19 70.0 10.10 12.45
HLF 190118C00075000 C 01/18/19 75.0 9.30 10.35
HLF 190118C00080000 C 01/18/19 80.0 6.85 8.65
HLF 190118C00085000 C 01/18/19 85.0 5.50 6.70
HLF 190118P00025000 P 01/18/19 25.0 2.95 3.00
HLF 190118P00027500 P 01/18/19 27.5 2.72 4.30
HLF 190118P00030000 P 01/18/19 30.0 3.80 5.00
HLF 190118P00032500 P 01/18/19 32.5 4.45 4.80
HLF 190118P00035000 P 01/18/19 35.0 5.20 5.85
HLF 190118P00037500 P 01/18/19 37.5 5.55 6.65
HLF 190118P00040000 P 01/18/19 40.0 5.95 7.50
HLF 190118P00042500 P 01/18/19 42.5 6.70 8.25
HLF 190118P00045000 P 01/18/19 45.0 8.00 9.05
HLF 190118P00047500 P 01/18/19 47.5 8.50 9.90
HLF 190118P00050000 P 01/18/19 50.0 9.60 11.65
HLF 190118P00052500 P 01/18/19 52.5 10.70 12.55
HLF 190118P00055000 P 01/18/19 55.0 10.95 14.00
HLF 190118P00057500 P 01/18/19 57.5 12.60 14.90
HLF 190118P00060000 P 01/18/19 60.0 13.70 16.15
HLF 190118P00062500 P 01/18/19 62.5 14.05 17.65
HLF 190118P00065000 P 01/18/19 65.0 15.45 18.95
HLF 190118P00067500 P 01/18/19 67.5 16.95 20.45
HLF 190118P00070000 P 01/18/19 70.0 18.40 21.70
HLF 190118P00075000 P 01/18/19 75.0 21.45 24.85
HLF 190118P00080000 P 01/18/19 80.0 24.90 28.20
HLF 190118P00085000 P 01/18/19 85.0 28.55 31.80

OPRA data is delayed 15 minutes.