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 Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 160701C00030000 C 07/01/16 30.0 23.25 26.20
HLF 160701C00035000 C 07/01/16 35.0 18.60 21.20
HLF 160701C00036000 C 07/01/16 36.0 17.60 20.15
HLF 160701C00037000 C 07/01/16 37.0 16.60 18.95
HLF 160701C00038000 C 07/01/16 38.0 15.60 18.15
HLF 160701C00039000 C 07/01/16 39.0 14.60 17.05
HLF 160701C00040000 C 07/01/16 40.0 13.65 16.25
HLF 160701C00041000 C 07/01/16 41.0 12.65 15.05
HLF 160701C00042000 C 07/01/16 42.0 11.65 14.25
HLF 160701C00043000 C 07/01/16 43.0 10.65 13.30
HLF 160701C00044000 C 07/01/16 44.0 9.75 12.30
HLF 160701C00045000 C 07/01/16 45.0 8.70 11.30
HLF 160701C00046000 C 07/01/16 46.0 7.90 10.35
HLF 160701C00047000 C 07/01/16 47.0 6.95 8.50
HLF 160701C00048000 C 07/01/16 48.0 6.05 8.30
HLF 160701C00049000 C 07/01/16 49.0 5.15 7.00
HLF 160701C00050000 C 07/01/16 50.0 4.35 5.90
HLF 160701C00050500 C 07/01/16 50.5 3.85 5.25
HLF 160701C00051000 C 07/01/16 51.0 3.35 4.90
HLF 160701C00051500 C 07/01/16 51.5 3.20 3.90
HLF 160701C00052000 C 07/01/16 52.0 2.80 3.85
HLF 160701C00052500 C 07/01/16 52.5 2.49 3.05
HLF 160701C00053000 C 07/01/16 53.0 2.16 2.97
HLF 160701C00053500 C 07/01/16 53.5 1.87 2.09
HLF 160701C00054000 C 07/01/16 54.0 1.58 1.79
HLF 160701C00054500 C 07/01/16 54.5 1.38 1.52
HLF 160701C00055000 C 07/01/16 55.0 1.14 1.29
HLF 160701C00055500 C 07/01/16 55.5 0.88 1.10
HLF 160701C00056000 C 07/01/16 56.0 0.75 0.92
HLF 160701C00056500 C 07/01/16 56.5 0.61 0.78
HLF 160701C00057000 C 07/01/16 57.0 0.49 0.65
HLF 160701C00057500 C 07/01/16 57.5 0.38 0.55
HLF 160701C00058000 C 07/01/16 58.0 0.34 0.46
HLF 160701C00058500 C 07/01/16 58.5 0.25 0.39
HLF 160701C00059000 C 07/01/16 59.0 0.24 0.33
HLF 160701C00059500 C 07/01/16 59.5 0.14 0.30
HLF 160701C00060000 C 07/01/16 60.0 0.10 0.24
HLF 160701C00060500 C 07/01/16 60.5 0.11 0.19
HLF 160701C00061000 C 07/01/16 61.0 0.09 0.17
HLF 160701C00061500 C 07/01/16 61.5 0.07 0.15
HLF 160701C00062000 C 07/01/16 62.0 0.06 0.13
HLF 160701C00062500 C 07/01/16 62.5 0.04 0.12
HLF 160701C00063000 C 07/01/16 63.0 0.05 0.10
HLF 160701C00063500 C 07/01/16 63.5 0.05 0.25
HLF 160701C00064000 C 07/01/16 64.0 0.03 0.07
HLF 160701C00064500 C 07/01/16 64.5 0.00 0.18
HLF 160701C00065000 C 07/01/16 65.0 0.00 0.06
HLF 160701C00065500 C 07/01/16 65.5 0.00 0.14
HLF 160701C00066000 C 07/01/16 66.0 0.00 0.18
HLF 160701C00066500 C 07/01/16 66.5 0.00 0.03
HLF 160701C00067000 C 07/01/16 67.0 0.00 0.20
HLF 160701C00067500 C 07/01/16 67.5 0.00 0.13
HLF 160701C00068000 C 07/01/16 68.0 0.00 0.26
HLF 160701C00068500 C 07/01/16 68.5 0.00 0.27
HLF 160701C00069000 C 07/01/16 69.0 0.00 0.27
HLF 160701C00069500 C 07/01/16 69.5 0.00 0.09
HLF 160701C00070000 C 07/01/16 70.0 0.01 0.05
HLF 160701C00071000 C 07/01/16 71.0 0.00 0.32
HLF 160701C00072000 C 07/01/16 72.0 0.00 0.14
HLF 160701C00073000 C 07/01/16 73.0 0.00 0.13
HLF 160701C00074000 C 07/01/16 74.0 0.00 0.14
HLF 160701C00075000 C 07/01/16 75.0 0.00 0.03
HLF 160701C00080000 C 07/01/16 80.0 0.00 0.03
HLF 160701C00085000 C 07/01/16 85.0 0.00 0.25
HLF 160701P00030000 P 07/01/16 30.0 0.01 0.02
HLF 160701P00035000 P 07/01/16 35.0 0.01 0.06
HLF 160701P00036000 P 07/01/16 36.0 0.00 0.11
HLF 160701P00037000 P 07/01/16 37.0 0.00 0.11
HLF 160701P00038000 P 07/01/16 38.0 0.01 0.13
HLF 160701P00039000 P 07/01/16 39.0 0.00 0.10
HLF 160701P00040000 P 07/01/16 40.0 0.05 0.13
HLF 160701P00041000 P 07/01/16 41.0 0.02 0.16
HLF 160701P00042000 P 07/01/16 42.0 0.04 0.14
HLF 160701P00043000 P 07/01/16 43.0 0.04 0.16
HLF 160701P00044000 P 07/01/16 44.0 0.07 0.19
HLF 160701P00045000 P 07/01/16 45.0 0.13 0.18
HLF 160701P00046000 P 07/01/16 46.0 0.13 0.25
HLF 160701P00047000 P 07/01/16 47.0 0.21 0.30
HLF 160701P00048000 P 07/01/16 48.0 0.26 0.40
HLF 160701P00049000 P 07/01/16 49.0 0.40 0.48
HLF 160701P00050000 P 07/01/16 50.0 0.51 0.62
HLF 160701P00050500 P 07/01/16 50.5 0.59 0.72
HLF 160701P00051000 P 07/01/16 51.0 0.72 0.80
HLF 160701P00051500 P 07/01/16 51.5 0.74 0.94
HLF 160701P00052000 P 07/01/16 52.0 0.89 1.05
HLF 160701P00052500 P 07/01/16 52.5 1.04 1.19
HLF 160701P00053000 P 07/01/16 53.0 1.17 1.36
HLF 160701P00053500 P 07/01/16 53.5 1.35 1.56
HLF 160701P00054000 P 07/01/16 54.0 1.57 1.77
HLF 160701P00054500 P 07/01/16 54.5 1.68 2.06
HLF 160701P00055000 P 07/01/16 55.0 2.01 2.29
HLF 160701P00055500 P 07/01/16 55.5 2.24 2.61
HLF 160701P00056000 P 07/01/16 56.0 2.58 3.30
HLF 160701P00056500 P 07/01/16 56.5 2.89 3.65
HLF 160701P00057000 P 07/01/16 57.0 3.25 4.00
HLF 160701P00057500 P 07/01/16 57.5 3.55 4.30
HLF 160701P00058000 P 07/01/16 58.0 3.95 4.80
HLF 160701P00058500 P 07/01/16 58.5 4.35 5.20
HLF 160701P00059000 P 07/01/16 59.0 4.80 5.65
HLF 160701P00059500 P 07/01/16 59.5 5.20 6.15
HLF 160701P00060000 P 07/01/16 60.0 5.70 6.55
HLF 160701P00060500 P 07/01/16 60.5 5.60 7.10
HLF 160701P00061000 P 07/01/16 61.0 6.15 7.50
HLF 160701P00061500 P 07/01/16 61.5 5.80 8.00
HLF 160701P00062000 P 07/01/16 62.0 7.15 8.40
HLF 160701P00062500 P 07/01/16 62.5 6.45 8.95
HLF 160701P00063000 P 07/01/16 63.0 6.80 9.40
HLF 160701P00063500 P 07/01/16 63.5 7.25 9.95
HLF 160701P00064000 P 07/01/16 64.0 7.85 10.45
HLF 160701P00064500 P 07/01/16 64.5 8.75 12.05
HLF 160701P00065000 P 07/01/16 65.0 8.75 11.70
HLF 160701P00065500 P 07/01/16 65.5 9.25 12.20
HLF 160701P00066000 P 07/01/16 66.0 9.85 12.45
HLF 160701P00066500 P 07/01/16 66.5 10.30 12.95
HLF 160701P00067000 P 07/01/16 67.0 10.75 13.45
HLF 160701P00067500 P 07/01/16 67.5 11.40 13.95
HLF 160701P00068000 P 07/01/16 68.0 11.90 14.45
HLF 160701P00068500 P 07/01/16 68.5 12.40 15.00
HLF 160701P00069000 P 07/01/16 69.0 12.90 15.45
HLF 160701P00069500 P 07/01/16 69.5 13.35 15.95
HLF 160701P00070000 P 07/01/16 70.0 13.90 16.45
HLF 160701P00071000 P 07/01/16 71.0 14.85 17.45
HLF 160701P00072000 P 07/01/16 72.0 15.90 18.45
HLF 160701P00073000 P 07/01/16 73.0 16.90 19.45
HLF 160701P00074000 P 07/01/16 74.0 17.70 20.45
HLF 160701P00075000 P 07/01/16 75.0 18.90 21.50
HLF 160701P00080000 P 07/01/16 80.0 23.70 26.50
HLF 160701P00085000 P 07/01/16 85.0 28.85 31.50
HLF 160708C00030000 C 07/08/16 30.0 23.00 26.25
HLF 160708C00035000 C 07/08/16 35.0 17.35 21.25
HLF 160708C00040000 C 07/08/16 40.0 12.65 16.30
HLF 160708C00042000 C 07/08/16 42.0 11.70 13.95
HLF 160708C00043000 C 07/08/16 43.0 10.75 13.00
HLF 160708C00044000 C 07/08/16 44.0 9.90 11.85
HLF 160708C00045000 C 07/08/16 45.0 8.05 11.65
HLF 160708C00046000 C 07/08/16 46.0 8.00 10.35
HLF 160708C00047000 C 07/08/16 47.0 7.20 8.90
HLF 160708C00048000 C 07/08/16 48.0 6.35 8.25
HLF 160708C00049000 C 07/08/16 49.0 5.50 7.95
HLF 160708C00050000 C 07/08/16 50.0 3.75 6.50
HLF 160708C00050500 C 07/08/16 50.5 4.30 6.40
HLF 160708C00051000 C 07/08/16 51.0 3.65 5.75
HLF 160708C00051500 C 07/08/16 51.5 3.60 6.15
HLF 160708C00052000 C 07/08/16 52.0 3.05 5.30
HLF 160708C00052500 C 07/08/16 52.5 2.91 4.95
HLF 160708C00053000 C 07/08/16 53.0 2.37 5.15
HLF 160708C00053500 C 07/08/16 53.5 2.36 4.15
HLF 160708C00054000 C 07/08/16 54.0 1.80 4.15
HLF 160708C00054500 C 07/08/16 54.5 1.51 3.30
HLF 160708C00055000 C 07/08/16 55.0 1.41 2.83
HLF 160708C00055500 C 07/08/16 55.5 1.42 2.97
HLF 160708C00056000 C 07/08/16 56.0 1.21 2.53
HLF 160708C00056500 C 07/08/16 56.5 1.03 1.91
HLF 160708C00057000 C 07/08/16 57.0 0.49 1.74
HLF 160708C00057500 C 07/08/16 57.5 0.67 1.69
HLF 160708C00058000 C 07/08/16 58.0 0.62 2.01
HLF 160708C00058500 C 07/08/16 58.5 0.56 1.40
HLF 160708C00059000 C 07/08/16 59.0 0.28 1.45
HLF 160708C00059500 C 07/08/16 59.5 0.43 1.03
HLF 160708C00060000 C 07/08/16 60.0 0.26 0.99
HLF 160708C00060500 C 07/08/16 60.5 0.20 1.38
HLF 160708C00061000 C 07/08/16 61.0 0.15 1.24
HLF 160708C00061500 C 07/08/16 61.5 0.23 1.10
HLF 160708C00062000 C 07/08/16 62.0 0.19 1.04
HLF 160708C00062500 C 07/08/16 62.5 0.16 0.54
HLF 160708C00063000 C 07/08/16 63.0 0.12 0.82
HLF 160708C00063500 C 07/08/16 63.5 0.00 0.83
HLF 160708C00064000 C 07/08/16 64.0 0.01 0.55
HLF 160708C00064500 C 07/08/16 64.5 0.00 0.68
HLF 160708C00065000 C 07/08/16 65.0 0.03 0.61
HLF 160708C00065500 C 07/08/16 65.5 0.07 0.55
HLF 160708C00066000 C 07/08/16 66.0 0.00 0.51
HLF 160708C00066500 C 07/08/16 66.5 0.00 0.50
HLF 160708C00067000 C 07/08/16 67.0 0.00 0.50
HLF 160708C00067500 C 07/08/16 67.5 0.00 0.50
HLF 160708C00068000 C 07/08/16 68.0 0.00 0.50
HLF 160708C00068500 C 07/08/16 68.5 0.00 0.50
HLF 160708C00069000 C 07/08/16 69.0 0.00 0.50
HLF 160708C00069500 C 07/08/16 69.5 0.00 0.31
HLF 160708C00070000 C 07/08/16 70.0 0.00 0.20
HLF 160708C00071000 C 07/08/16 71.0 0.00 0.50
HLF 160708C00075000 C 07/08/16 75.0 0.00 0.65
HLF 160708C00080000 C 07/08/16 80.0 0.00 0.33
HLF 160708P00030000 P 07/08/16 30.0 0.03 0.08
HLF 160708P00035000 P 07/08/16 35.0 0.00 0.24
HLF 160708P00040000 P 07/08/16 40.0 0.00 0.50
HLF 160708P00042000 P 07/08/16 42.0 0.08 0.50
HLF 160708P00043000 P 07/08/16 43.0 0.13 0.51
HLF 160708P00044000 P 07/08/16 44.0 0.03 0.53
HLF 160708P00045000 P 07/08/16 45.0 0.05 0.55
HLF 160708P00046000 P 07/08/16 46.0 0.18 0.68
HLF 160708P00047000 P 07/08/16 47.0 0.23 0.81
HLF 160708P00048000 P 07/08/16 48.0 0.27 0.93
HLF 160708P00049000 P 07/08/16 49.0 0.41 1.07
HLF 160708P00050000 P 07/08/16 50.0 0.49 2.48
HLF 160708P00050500 P 07/08/16 50.5 0.57 1.58
HLF 160708P00051000 P 07/08/16 51.0 0.97 1.57
HLF 160708P00051500 P 07/08/16 51.5 0.74 1.77
HLF 160708P00052000 P 07/08/16 52.0 0.96 2.09
HLF 160708P00052500 P 07/08/16 52.5 0.99 2.09
HLF 160708P00053000 P 07/08/16 53.0 1.14 2.36
HLF 160708P00053500 P 07/08/16 53.5 1.33 2.51
HLF 160708P00054000 P 07/08/16 54.0 1.54 2.92
HLF 160708P00054500 P 07/08/16 54.5 1.78 3.05
HLF 160708P00055000 P 07/08/16 55.0 2.06 3.55
HLF 160708P00055500 P 07/08/16 55.5 2.37 3.55
HLF 160708P00056000 P 07/08/16 56.0 2.69 4.00
HLF 160708P00056500 P 07/08/16 56.5 2.44 4.25
HLF 160708P00057000 P 07/08/16 57.0 2.61 4.60
HLF 160708P00057500 P 07/08/16 57.5 3.50 5.05
HLF 160708P00058000 P 07/08/16 58.0 3.30 5.35
HLF 160708P00058500 P 07/08/16 58.5 3.50 5.80
HLF 160708P00059000 P 07/08/16 59.0 4.90 6.15
HLF 160708P00059500 P 07/08/16 59.5 5.35 6.60
HLF 160708P00060000 P 07/08/16 60.0 5.90 6.95
HLF 160708P00060500 P 07/08/16 60.5 5.65 7.50
HLF 160708P00061000 P 07/08/16 61.0 6.10 8.85
HLF 160708P00061500 P 07/08/16 61.5 6.60 9.05
HLF 160708P00062000 P 07/08/16 62.0 7.10 8.80
HLF 160708P00062500 P 07/08/16 62.5 6.85 10.15
HLF 160708P00063000 P 07/08/16 63.0 7.25 10.45
HLF 160708P00063500 P 07/08/16 63.5 7.50 10.35
HLF 160708P00064000 P 07/08/16 64.0 8.10 11.05
HLF 160708P00064500 P 07/08/16 64.5 8.40 11.10
HLF 160708P00065000 P 07/08/16 65.0 8.90 11.60
HLF 160708P00065500 P 07/08/16 65.5 9.35 12.30
HLF 160708P00066000 P 07/08/16 66.0 10.45 13.60
HLF 160708P00066500 P 07/08/16 66.5 10.80 13.95
HLF 160708P00067000 P 07/08/16 67.0 11.25 14.30
HLF 160708P00067500 P 07/08/16 67.5 11.60 14.75
HLF 160708P00068000 P 07/08/16 68.0 12.40 15.15
HLF 160708P00068500 P 07/08/16 68.5 12.45 15.30
HLF 160708P00069000 P 07/08/16 69.0 12.95 15.75
HLF 160708P00069500 P 07/08/16 69.5 13.75 15.95
HLF 160708P00070000 P 07/08/16 70.0 13.85 16.80
HLF 160708P00071000 P 07/08/16 71.0 15.25 18.70
HLF 160708P00075000 P 07/08/16 75.0 19.15 22.70
HLF 160708P00080000 P 07/08/16 80.0 23.70 27.70
HLF 160715C00030000 C 07/15/16 30.0 23.15 26.20
HLF 160715C00032500 C 07/15/16 32.5 20.20 23.75
HLF 160715C00035000 C 07/15/16 35.0 18.55 21.00
HLF 160715C00037500 C 07/15/16 37.5 16.10 19.20
HLF 160715C00040000 C 07/15/16 40.0 13.95 15.95
HLF 160715C00042500 C 07/15/16 42.5 11.60 14.30
HLF 160715C00045000 C 07/15/16 45.0 9.00 10.95
HLF 160715C00046000 C 07/15/16 46.0 8.45 10.35
HLF 160715C00047000 C 07/15/16 47.0 7.55 9.85
HLF 160715C00047500 C 07/15/16 47.5 7.05 8.45
HLF 160715C00048000 C 07/15/16 48.0 6.85 7.90
HLF 160715C00049000 C 07/15/16 49.0 6.05 7.80
HLF 160715C00050000 C 07/15/16 50.0 5.30 5.90
HLF 160715C00050500 C 07/15/16 50.5 4.95 5.55
HLF 160715C00051000 C 07/15/16 51.0 4.60 5.10
HLF 160715C00051500 C 07/15/16 51.5 4.25 4.75
HLF 160715C00052000 C 07/15/16 52.0 3.90 4.55
HLF 160715C00052500 C 07/15/16 52.5 3.70 4.15
HLF 160715C00053000 C 07/15/16 53.0 3.35 3.65
HLF 160715C00053500 C 07/15/16 53.5 3.05 3.35
HLF 160715C00054000 C 07/15/16 54.0 2.82 3.30
HLF 160715C00054500 C 07/15/16 54.5 2.57 2.89
HLF 160715C00055000 C 07/15/16 55.0 2.42 2.57
HLF 160715C00055500 C 07/15/16 55.5 2.03 2.46
HLF 160715C00056000 C 07/15/16 56.0 1.96 2.14
HLF 160715C00056500 C 07/15/16 56.5 1.72 2.00
HLF 160715C00057000 C 07/15/16 57.0 1.59 1.81
HLF 160715C00057500 C 07/15/16 57.5 1.37 1.78
HLF 160715C00058000 C 07/15/16 58.0 1.30 1.65
HLF 160715C00058500 C 07/15/16 58.5 1.14 1.45
HLF 160715C00059000 C 07/15/16 59.0 1.09 1.26
HLF 160715C00059500 C 07/15/16 59.5 0.96 1.14
HLF 160715C00060000 C 07/15/16 60.0 0.95 1.01
HLF 160715C00060500 C 07/15/16 60.5 0.77 1.01
HLF 160715C00061000 C 07/15/16 61.0 0.70 0.92
HLF 160715C00061500 C 07/15/16 61.5 0.65 0.81
HLF 160715C00062000 C 07/15/16 62.0 0.55 0.73
HLF 160715C00062500 C 07/15/16 62.5 0.53 0.65
HLF 160715C00063000 C 07/15/16 63.0 0.45 0.69
HLF 160715C00063500 C 07/15/16 63.5 0.37 0.63
HLF 160715C00064000 C 07/15/16 64.0 0.36 0.57
HLF 160715C00064500 C 07/15/16 64.5 0.36 0.50
HLF 160715C00065000 C 07/15/16 65.0 0.34 0.44
HLF 160715C00065500 C 07/15/16 65.5 0.27 0.51
HLF 160715C00066000 C 07/15/16 66.0 0.25 0.47
HLF 160715C00066500 C 07/15/16 66.5 0.21 0.41
HLF 160715C00067000 C 07/15/16 67.0 0.21 0.35
HLF 160715C00067500 C 07/15/16 67.5 0.20 0.30
HLF 160715C00068000 C 07/15/16 68.0 0.14 0.29
HLF 160715C00068500 C 07/15/16 68.5 0.11 0.27
HLF 160715C00069000 C 07/15/16 69.0 0.10 0.25
HLF 160715C00069500 C 07/15/16 69.5 0.09 0.23
HLF 160715C00070000 C 07/15/16 70.0 0.15 0.22
HLF 160715C00071000 C 07/15/16 71.0 0.04 0.19
HLF 160715C00072000 C 07/15/16 72.0 0.02 0.16
HLF 160715C00073000 C 07/15/16 73.0 0.00 0.15
HLF 160715C00074000 C 07/15/16 74.0 0.00 0.14
HLF 160715C00075000 C 07/15/16 75.0 0.01 0.12
HLF 160715C00080000 C 07/15/16 80.0 0.00 0.33
HLF 160715C00085000 C 07/15/16 85.0 0.00 0.33
HLF 160715C00090000 C 07/15/16 90.0 0.00 0.54
HLF 160715P00030000 P 07/15/16 30.0 0.11 0.14
HLF 160715P00032500 P 07/15/16 32.5 0.08 0.20
HLF 160715P00035000 P 07/15/16 35.0 0.19 0.24
HLF 160715P00037500 P 07/15/16 37.5 0.23 0.34
HLF 160715P00040000 P 07/15/16 40.0 0.37 0.44
HLF 160715P00042500 P 07/15/16 42.5 0.48 0.57
HLF 160715P00045000 P 07/15/16 45.0 0.65 0.79
HLF 160715P00046000 P 07/15/16 46.0 0.78 0.88
HLF 160715P00047000 P 07/15/16 47.0 0.89 1.01
HLF 160715P00047500 P 07/15/16 47.5 0.94 1.12
HLF 160715P00048000 P 07/15/16 48.0 0.99 1.31
HLF 160715P00049000 P 07/15/16 49.0 1.20 1.50
HLF 160715P00050000 P 07/15/16 50.0 1.48 1.71
HLF 160715P00050500 P 07/15/16 50.5 1.50 1.87
HLF 160715P00051000 P 07/15/16 51.0 1.67 1.94
HLF 160715P00051500 P 07/15/16 51.5 1.79 2.16
HLF 160715P00052000 P 07/15/16 52.0 2.07 2.30
HLF 160715P00052500 P 07/15/16 52.5 2.25 2.49
HLF 160715P00053000 P 07/15/16 53.0 2.45 2.69
HLF 160715P00053500 P 07/15/16 53.5 2.67 2.89
HLF 160715P00054000 P 07/15/16 54.0 2.90 3.10
HLF 160715P00054500 P 07/15/16 54.5 3.00 3.45
HLF 160715P00055000 P 07/15/16 55.0 3.40 3.60
HLF 160715P00055500 P 07/15/16 55.5 3.55 4.00
HLF 160715P00056000 P 07/15/16 56.0 3.95 4.20
HLF 160715P00056500 P 07/15/16 56.5 4.05 4.60
HLF 160715P00057000 P 07/15/16 57.0 4.50 5.10
HLF 160715P00057500 P 07/15/16 57.5 4.85 5.30
HLF 160715P00058000 P 07/15/16 58.0 5.15 5.65
HLF 160715P00058500 P 07/15/16 58.5 5.50 6.10
HLF 160715P00059000 P 07/15/16 59.0 5.70 6.40
HLF 160715P00059500 P 07/15/16 59.5 6.05 6.80
HLF 160715P00060000 P 07/15/16 60.0 6.40 7.20
HLF 160715P00060500 P 07/15/16 60.5 6.00 7.60
HLF 160715P00061000 P 07/15/16 61.0 5.95 8.00
HLF 160715P00061500 P 07/15/16 61.5 6.35 8.45
HLF 160715P00062000 P 07/15/16 62.0 7.30 8.95
HLF 160715P00062500 P 07/15/16 62.5 7.95 9.30
HLF 160715P00063000 P 07/15/16 63.0 8.45 9.75
HLF 160715P00063500 P 07/15/16 63.5 9.00 10.20
HLF 160715P00064000 P 07/15/16 64.0 9.55 10.70
HLF 160715P00064500 P 07/15/16 64.5 9.90 11.15
HLF 160715P00065000 P 07/15/16 65.0 10.50 11.60
HLF 160715P00065500 P 07/15/16 65.5 11.05 12.05
HLF 160715P00066000 P 07/15/16 66.0 11.70 12.55
HLF 160715P00066500 P 07/15/16 66.5 12.00 13.00
HLF 160715P00067000 P 07/15/16 67.0 11.05 13.50
HLF 160715P00067500 P 07/15/16 67.5 13.05 13.95
HLF 160715P00068000 P 07/15/16 68.0 12.20 14.55
HLF 160715P00068500 P 07/15/16 68.5 12.95 14.95
HLF 160715P00069000 P 07/15/16 69.0 13.35 15.45
HLF 160715P00069500 P 07/15/16 69.5 13.45 15.95
HLF 160715P00070000 P 07/15/16 70.0 14.00 16.40
HLF 160715P00071000 P 07/15/16 71.0 14.85 17.40
HLF 160715P00072000 P 07/15/16 72.0 16.00 18.40
HLF 160715P00073000 P 07/15/16 73.0 17.00 19.40
HLF 160715P00074000 P 07/15/16 74.0 17.95 20.40
HLF 160715P00075000 P 07/15/16 75.0 18.95 21.40
HLF 160715P00080000 P 07/15/16 80.0 23.90 26.40
HLF 160715P00085000 P 07/15/16 85.0 28.80 32.55
HLF 160715P00090000 P 07/15/16 90.0 33.80 37.10
HLF 160722C00035000 C 07/22/16 35.0 18.75 21.40
HLF 160722C00040000 C 07/22/16 40.0 13.90 16.60
HLF 160722C00045000 C 07/22/16 45.0 9.55 11.75
HLF 160722C00048000 C 07/22/16 48.0 6.60 9.60
HLF 160722C00049000 C 07/22/16 49.0 5.50 8.80
HLF 160722C00050000 C 07/22/16 50.0 5.15 7.95
HLF 160722C00051000 C 07/22/16 51.0 4.25 7.40
HLF 160722C00051500 C 07/22/16 51.5 4.10 7.00
HLF 160722C00052000 C 07/22/16 52.0 3.70 6.60
HLF 160722C00052500 C 07/22/16 52.5 3.50 6.05
HLF 160722C00053000 C 07/22/16 53.0 3.10 5.50
HLF 160722C00053500 C 07/22/16 53.5 2.79 5.45
HLF 160722C00054000 C 07/22/16 54.0 3.00 4.90
HLF 160722C00054500 C 07/22/16 54.5 2.60 4.55
HLF 160722C00055000 C 07/22/16 55.0 2.49 3.90
HLF 160722C00055500 C 07/22/16 55.5 2.20 4.30
HLF 160722C00056000 C 07/22/16 56.0 1.79 3.85
HLF 160722C00056500 C 07/22/16 56.5 1.62 4.40
HLF 160722C00057000 C 07/22/16 57.0 1.36 3.60
HLF 160722C00057500 C 07/22/16 57.5 1.35 3.85
HLF 160722C00058000 C 07/22/16 58.0 0.95 2.88
HLF 160722C00058500 C 07/22/16 58.5 1.19 2.48
HLF 160722C00059000 C 07/22/16 59.0 1.23 2.32
HLF 160722C00059500 C 07/22/16 59.5 1.16 1.78
HLF 160722C00060000 C 07/22/16 60.0 0.87 1.73
HLF 160722C00060500 C 07/22/16 60.5 0.98 2.50
HLF 160722C00061000 C 07/22/16 61.0 0.61 2.68
HLF 160722C00061500 C 07/22/16 61.5 0.74 2.13
HLF 160722C00062000 C 07/22/16 62.0 0.62 1.87
HLF 160722C00062500 C 07/22/16 62.5 0.57 1.18
HLF 160722C00063000 C 07/22/16 63.0 0.53 1.34
HLF 160722C00063500 C 07/22/16 63.5 0.51 1.50
HLF 160722C00064000 C 07/22/16 64.0 0.41 1.38
HLF 160722C00064500 C 07/22/16 64.5 0.41 1.28
HLF 160722C00065000 C 07/22/16 65.0 0.36 1.19
HLF 160722C00065500 C 07/22/16 65.5 0.32 1.12
HLF 160722C00066000 C 07/22/16 66.0 0.27 1.03
HLF 160722C00066500 C 07/22/16 66.5 0.17 1.31
HLF 160722C00067000 C 07/22/16 67.0 0.20 1.05
HLF 160722C00068000 C 07/22/16 68.0 0.06 0.80
HLF 160722C00069000 C 07/22/16 69.0 0.00 0.71
HLF 160722C00070000 C 07/22/16 70.0 0.03 0.62
HLF 160722C00075000 C 07/22/16 75.0 0.00 0.36
HLF 160722C00080000 C 07/22/16 80.0 0.00 0.50
HLF 160722C00085000 C 07/22/16 85.0 0.00 0.30
HLF 160722P00035000 P 07/22/16 35.0 0.18 0.33
HLF 160722P00040000 P 07/22/16 40.0 0.29 0.70
HLF 160722P00045000 P 07/22/16 45.0 0.70 1.21
HLF 160722P00048000 P 07/22/16 48.0 0.63 2.66
HLF 160722P00049000 P 07/22/16 49.0 0.75 2.47
HLF 160722P00050000 P 07/22/16 50.0 1.52 2.33
HLF 160722P00051000 P 07/22/16 51.0 1.01 2.66
HLF 160722P00051500 P 07/22/16 51.5 1.37 2.80
HLF 160722P00052000 P 07/22/16 52.0 1.79 3.25
HLF 160722P00052500 P 07/22/16 52.5 2.33 3.20
HLF 160722P00053000 P 07/22/16 53.0 2.54 3.40
HLF 160722P00053500 P 07/22/16 53.5 2.51 3.60
HLF 160722P00054000 P 07/22/16 54.0 2.70 3.85
HLF 160722P00054500 P 07/22/16 54.5 2.49 4.05
HLF 160722P00055000 P 07/22/16 55.0 3.20 4.35
HLF 160722P00055500 P 07/22/16 55.5 3.10 4.90
HLF 160722P00056000 P 07/22/16 56.0 3.65 4.90
HLF 160722P00056500 P 07/22/16 56.5 3.75 5.45
HLF 160722P00057000 P 07/22/16 57.0 4.05 5.65
HLF 160722P00057500 P 07/22/16 57.5 4.85 5.85
HLF 160722P00058000 P 07/22/16 58.0 4.80 6.20
HLF 160722P00058500 P 07/22/16 58.5 5.10 6.80
HLF 160722P00059000 P 07/22/16 59.0 5.50 6.90
HLF 160722P00059500 P 07/22/16 59.5 5.85 7.40
HLF 160722P00060000 P 07/22/16 60.0 6.50 7.65
HLF 160722P00060500 P 07/22/16 60.5 5.65 8.15
HLF 160722P00061000 P 07/22/16 61.0 6.55 8.45
HLF 160722P00061500 P 07/22/16 61.5 6.40 9.05
HLF 160722P00062000 P 07/22/16 62.0 7.55 9.30
HLF 160722P00062500 P 07/22/16 62.5 7.85 9.75
HLF 160722P00063000 P 07/22/16 63.0 8.05 11.30
HLF 160722P00063500 P 07/22/16 63.5 8.75 11.60
HLF 160722P00064000 P 07/22/16 64.0 9.10 11.70
HLF 160722P00064500 P 07/22/16 64.5 9.90 11.55
HLF 160722P00065000 P 07/22/16 65.0 10.45 11.95
HLF 160722P00065500 P 07/22/16 65.5 11.00 13.55
HLF 160722P00066000 P 07/22/16 66.0 11.50 13.75
HLF 160722P00066500 P 07/22/16 66.5 12.00 13.65
HLF 160722P00067000 P 07/22/16 67.0 12.50 13.75
HLF 160722P00068000 P 07/22/16 68.0 12.20 15.75
HLF 160722P00069000 P 07/22/16 69.0 13.10 16.10
HLF 160722P00070000 P 07/22/16 70.0 14.10 17.10
HLF 160722P00075000 P 07/22/16 75.0 18.95 21.55
HLF 160722P00080000 P 07/22/16 80.0 23.85 26.65
HLF 160722P00085000 P 07/22/16 85.0 28.70 31.65
HLF 160729C00035000 C 07/29/16 35.0 18.60 21.40
HLF 160729C00040000 C 07/29/16 40.0 13.80 16.80
HLF 160729C00045000 C 07/29/16 45.0 9.65 12.40
HLF 160729C00050000 C 07/29/16 50.0 5.85 7.90
HLF 160729C00052000 C 07/29/16 52.0 4.35 7.15
HLF 160729C00053000 C 07/29/16 53.0 3.70 5.70
HLF 160729C00054000 C 07/29/16 54.0 3.45 5.15
HLF 160729C00054500 C 07/29/16 54.5 3.20 4.85
HLF 160729C00055000 C 07/29/16 55.0 2.61 4.80
HLF 160729C00055500 C 07/29/16 55.5 2.43 4.35
HLF 160729C00056000 C 07/29/16 56.0 2.25 4.10
HLF 160729C00056500 C 07/29/16 56.5 2.09 4.10
HLF 160729C00057000 C 07/29/16 57.0 1.91 3.65
HLF 160729C00057500 C 07/29/16 57.5 1.77 3.45
HLF 160729C00058000 C 07/29/16 58.0 1.84 2.85
HLF 160729C00058500 C 07/29/16 58.5 1.62 2.43
HLF 160729C00059000 C 07/29/16 59.0 1.48 2.27
HLF 160729C00059500 C 07/29/16 59.5 1.36 2.10
HLF 160729C00060000 C 07/29/16 60.0 1.17 3.25
HLF 160729C00060500 C 07/29/16 60.5 1.15 3.05
HLF 160729C00061000 C 07/29/16 61.0 0.86 2.82
HLF 160729C00061500 C 07/29/16 61.5 0.75 2.62
HLF 160729C00062000 C 07/29/16 62.0 0.63 2.43
HLF 160729C00062500 C 07/29/16 62.5 0.76 2.27
HLF 160729C00063000 C 07/29/16 63.0 0.68 1.68
HLF 160729C00063500 C 07/29/16 63.5 0.63 1.96
HLF 160729C00064000 C 07/29/16 64.0 0.53 1.75
HLF 160729C00064500 C 07/29/16 64.5 0.48 1.75
HLF 160729C00065000 C 07/29/16 65.0 0.38 1.64
HLF 160729C00065500 C 07/29/16 65.5 0.32 1.53
HLF 160729C00066000 C 07/29/16 66.0 0.37 1.44
HLF 160729C00066500 C 07/29/16 66.5 0.32 0.99
HLF 160729C00067000 C 07/29/16 67.0 0.27 1.10
HLF 160729C00068000 C 07/29/16 68.0 0.04 0.96
HLF 160729C00069000 C 07/29/16 69.0 0.14 0.84
HLF 160729C00070000 C 07/29/16 70.0 0.00 0.73
HLF 160729C00071000 C 07/29/16 71.0 0.03 0.80
HLF 160729C00075000 C 07/29/16 75.0 0.00 0.58
HLF 160729C00080000 C 07/29/16 80.0 0.00 0.50
HLF 160729C00085000 C 07/29/16 85.0 0.00 0.35
HLF 160729P00035000 P 07/29/16 35.0 0.16 0.62
HLF 160729P00040000 P 07/29/16 40.0 0.42 0.84
HLF 160729P00045000 P 07/29/16 45.0 0.76 1.25
HLF 160729P00050000 P 07/29/16 50.0 1.97 2.64
HLF 160729P00052000 P 07/29/16 52.0 2.40 3.30
HLF 160729P00053000 P 07/29/16 53.0 2.45 3.70
HLF 160729P00054000 P 07/29/16 54.0 2.87 4.15
HLF 160729P00054500 P 07/29/16 54.5 2.85 4.40
HLF 160729P00055000 P 07/29/16 55.0 3.60 4.65
HLF 160729P00055500 P 07/29/16 55.5 3.40 4.95
HLF 160729P00056000 P 07/29/16 56.0 3.85 5.25
HLF 160729P00056500 P 07/29/16 56.5 4.05 5.55
HLF 160729P00057000 P 07/29/16 57.0 4.45 5.90
HLF 160729P00057500 P 07/29/16 57.5 4.70 6.25
HLF 160729P00058000 P 07/29/16 58.0 5.10 6.50
HLF 160729P00058500 P 07/29/16 58.5 5.45 6.90
HLF 160729P00059000 P 07/29/16 59.0 5.70 7.20
HLF 160729P00059500 P 07/29/16 59.5 6.05 7.60
HLF 160729P00060000 P 07/29/16 60.0 6.40 7.95
HLF 160729P00060500 P 07/29/16 60.5 6.10 8.30
HLF 160729P00061000 P 07/29/16 61.0 6.80 8.80
HLF 160729P00061500 P 07/29/16 61.5 7.20 9.10
HLF 160729P00062000 P 07/29/16 62.0 7.60 9.55
HLF 160729P00062500 P 07/29/16 62.5 8.10 10.00
HLF 160729P00063000 P 07/29/16 63.0 8.60 10.40
HLF 160729P00063500 P 07/29/16 63.5 9.00 10.85
HLF 160729P00064000 P 07/29/16 64.0 9.55 11.20
HLF 160729P00064500 P 07/29/16 64.5 9.85 11.65
HLF 160729P00065000 P 07/29/16 65.0 10.45 12.10
HLF 160729P00065500 P 07/29/16 65.5 11.00 12.55
HLF 160729P00066000 P 07/29/16 66.0 11.45 13.10
HLF 160729P00066500 P 07/29/16 66.5 12.15 13.55
HLF 160729P00067000 P 07/29/16 67.0 12.50 14.00
HLF 160729P00068000 P 07/29/16 68.0 13.05 14.95
HLF 160729P00069000 P 07/29/16 69.0 13.35 15.80
HLF 160729P00070000 P 07/29/16 70.0 14.30 16.85
HLF 160729P00071000 P 07/29/16 71.0 15.10 17.75
HLF 160729P00075000 P 07/29/16 75.0 19.00 21.75
HLF 160729P00080000 P 07/29/16 80.0 23.90 26.70
HLF 160729P00085000 P 07/29/16 85.0 28.90 31.65
HLF 160805C00035000 C 08/05/16 35.0 18.80 21.20
HLF 160805C00040000 C 08/05/16 40.0 14.30 17.20
HLF 160805C00045000 C 08/05/16 45.0 10.30 12.25
HLF 160805C00050000 C 08/05/16 50.0 6.70 9.25
HLF 160805C00051000 C 08/05/16 51.0 6.00 8.00
HLF 160805C00052000 C 08/05/16 52.0 5.20 7.00
HLF 160805C00052500 C 08/05/16 52.5 5.15 6.50
HLF 160805C00053000 C 08/05/16 53.0 4.60 6.85
HLF 160805C00053500 C 08/05/16 53.5 4.50 6.30
HLF 160805C00054000 C 08/05/16 54.0 4.50 6.15
HLF 160805C00054500 C 08/05/16 54.5 4.15 5.60
HLF 160805C00055000 C 08/05/16 55.0 3.75 5.85
HLF 160805C00055500 C 08/05/16 55.5 3.80 5.25
HLF 160805C00056000 C 08/05/16 56.0 3.60 5.15
HLF 160805C00056500 C 08/05/16 56.5 3.40 4.80
HLF 160805C00057000 C 08/05/16 57.0 3.20 4.80
HLF 160805C00057500 C 08/05/16 57.5 2.73 4.35
HLF 160805C00058000 C 08/05/16 58.0 2.50 4.35
HLF 160805C00058500 C 08/05/16 58.5 2.84 3.95
HLF 160805C00059000 C 08/05/16 59.0 2.18 4.90
HLF 160805C00059500 C 08/05/16 59.5 2.05 3.30
HLF 160805C00060000 C 08/05/16 60.0 2.18 3.00
HLF 160805C00060500 C 08/05/16 60.5 2.02 3.50
HLF 160805C00061000 C 08/05/16 61.0 1.68 3.10
HLF 160805C00061500 C 08/05/16 61.5 1.81 3.25
HLF 160805C00062000 C 08/05/16 62.0 1.44 2.84
HLF 160805C00062500 C 08/05/16 62.5 1.56 2.95
HLF 160805C00063000 C 08/05/16 63.0 1.23 3.20
HLF 160805C00063500 C 08/05/16 63.5 1.14 2.66
HLF 160805C00064000 C 08/05/16 64.0 1.05 2.92
HLF 160805C00064500 C 08/05/16 64.5 0.97 2.79
HLF 160805C00065000 C 08/05/16 65.0 1.05 2.84
HLF 160805C00065500 C 08/05/16 65.5 0.81 2.70
HLF 160805C00066000 C 08/05/16 66.0 1.01 2.62
HLF 160805C00066500 C 08/05/16 66.5 0.93 2.16
HLF 160805C00067000 C 08/05/16 67.0 0.60 2.04
HLF 160805C00068000 C 08/05/16 68.0 0.73 1.85
HLF 160805C00069000 C 08/05/16 69.0 0.61 1.67
HLF 160805C00070000 C 08/05/16 70.0 0.51 1.44
HLF 160805C00075000 C 08/05/16 75.0 0.13 0.98
HLF 160805C00080000 C 08/05/16 80.0 0.00 0.66
HLF 160805P00035000 P 08/05/16 35.0 0.30 0.96
HLF 160805P00040000 P 08/05/16 40.0 0.60 1.48
HLF 160805P00045000 P 08/05/16 45.0 1.14 2.36
HLF 160805P00050000 P 08/05/16 50.0 2.82 3.60
HLF 160805P00051000 P 08/05/16 51.0 2.36 3.90
HLF 160805P00052000 P 08/05/16 52.0 3.15 4.30
HLF 160805P00052500 P 08/05/16 52.5 3.50 4.65
HLF 160805P00053000 P 08/05/16 53.0 3.75 4.75
HLF 160805P00053500 P 08/05/16 53.5 3.40 5.15
HLF 160805P00054000 P 08/05/16 54.0 3.95 5.40
HLF 160805P00054500 P 08/05/16 54.5 4.10 5.60
HLF 160805P00055000 P 08/05/16 55.0 4.05 5.80
HLF 160805P00055500 P 08/05/16 55.5 4.30 6.05
HLF 160805P00056000 P 08/05/16 56.0 4.90 6.50
HLF 160805P00056500 P 08/05/16 56.5 5.25 6.60
HLF 160805P00057000 P 08/05/16 57.0 5.55 7.10
HLF 160805P00057500 P 08/05/16 57.5 5.45 7.35
HLF 160805P00058000 P 08/05/16 58.0 5.90 7.60
HLF 160805P00058500 P 08/05/16 58.5 6.20 7.90
HLF 160805P00059000 P 08/05/16 59.0 6.55 8.30
HLF 160805P00059500 P 08/05/16 59.5 7.00 8.65
HLF 160805P00060000 P 08/05/16 60.0 7.30 9.00
HLF 160805P00060500 P 08/05/16 60.5 7.60 9.45
HLF 160805P00061000 P 08/05/16 61.0 7.40 9.80
HLF 160805P00061500 P 08/05/16 61.5 8.05 10.05
HLF 160805P00062000 P 08/05/16 62.0 8.40 10.40
HLF 160805P00062500 P 08/05/16 62.5 8.65 10.90
HLF 160805P00063000 P 08/05/16 63.0 8.75 11.20
HLF 160805P00063500 P 08/05/16 63.5 9.85 11.70
HLF 160805P00064000 P 08/05/16 64.0 10.15 12.10
HLF 160805P00064500 P 08/05/16 64.5 10.55 12.45
HLF 160805P00065000 P 08/05/16 65.0 10.55 12.90
HLF 160805P00065500 P 08/05/16 65.5 10.95 13.20
HLF 160805P00066000 P 08/05/16 66.0 11.80 13.70
HLF 160805P00066500 P 08/05/16 66.5 11.55 14.05
HLF 160805P00067000 P 08/05/16 67.0 12.65 14.50
HLF 160805P00068000 P 08/05/16 68.0 12.95 15.40
HLF 160805P00069000 P 08/05/16 69.0 14.40 16.25
HLF 160805P00070000 P 08/05/16 70.0 15.50 17.15
HLF 160805P00075000 P 08/05/16 75.0 19.75 21.90
HLF 160805P00080000 P 08/05/16 80.0 24.55 26.70
HLF 160819C00022500 C 08/19/16 22.5 30.70 33.95
HLF 160819C00025000 C 08/19/16 25.0 28.65 31.45
HLF 160819C00027500 C 08/19/16 27.5 25.65 29.05
HLF 160819C00030000 C 08/19/16 30.0 24.05 26.75
HLF 160819C00032500 C 08/19/16 32.5 21.55 24.35
HLF 160819C00035000 C 08/19/16 35.0 19.45 22.15
HLF 160819C00037500 C 08/19/16 37.5 17.05 19.85
HLF 160819C00040000 C 08/19/16 40.0 15.20 17.65
HLF 160819C00042500 C 08/19/16 42.5 13.05 15.65
HLF 160819C00045000 C 08/19/16 45.0 11.15 12.75
HLF 160819C00047500 C 08/19/16 47.5 9.40 10.15
HLF 160819C00050000 C 08/19/16 50.0 7.90 8.50
HLF 160819C00052500 C 08/19/16 52.5 6.50 6.85
HLF 160819C00055000 C 08/19/16 55.0 5.25 5.50
HLF 160819C00057500 C 08/19/16 57.5 4.15 4.45
HLF 160819C00060000 C 08/19/16 60.0 3.25 3.55
HLF 160819C00062500 C 08/19/16 62.5 2.59 2.82
HLF 160819C00065000 C 08/19/16 65.0 2.10 2.27
HLF 160819C00067500 C 08/19/16 67.5 1.69 1.81
HLF 160819C00070000 C 08/19/16 70.0 1.30 1.43
HLF 160819C00072500 C 08/19/16 72.5 1.02 1.14
HLF 160819C00075000 C 08/19/16 75.0 0.68 1.06
HLF 160819C00080000 C 08/19/16 80.0 0.42 0.69
HLF 160819C00085000 C 08/19/16 85.0 0.25 0.39
HLF 160819C00090000 C 08/19/16 90.0 0.17 0.25
HLF 160819C00095000 C 08/19/16 95.0 0.10 0.18
HLF 160819P00022500 P 08/19/16 22.5 0.24 0.31
HLF 160819P00025000 P 08/19/16 25.0 0.32 0.42
HLF 160819P00027500 P 08/19/16 27.5 0.43 0.52
HLF 160819P00030000 P 08/19/16 30.0 0.58 0.65
HLF 160819P00032500 P 08/19/16 32.5 0.71 0.79
HLF 160819P00035000 P 08/19/16 35.0 0.97 1.06
HLF 160819P00037500 P 08/19/16 37.5 1.26 1.36
HLF 160819P00040000 P 08/19/16 40.0 1.64 1.70
HLF 160819P00042500 P 08/19/16 42.5 2.02 2.13
HLF 160819P00045000 P 08/19/16 45.0 2.55 2.69
HLF 160819P00047500 P 08/19/16 47.5 3.20 3.40
HLF 160819P00050000 P 08/19/16 50.0 4.05 4.35
HLF 160819P00052500 P 08/19/16 52.5 5.10 5.30
HLF 160819P00055000 P 08/19/16 55.0 6.35 6.55
HLF 160819P00057500 P 08/19/16 57.5 7.65 7.95
HLF 160819P00060000 P 08/19/16 60.0 9.20 9.60
HLF 160819P00062500 P 08/19/16 62.5 10.60 11.45
HLF 160819P00065000 P 08/19/16 65.0 12.15 13.40
HLF 160819P00067500 P 08/19/16 67.5 14.45 15.45
HLF 160819P00070000 P 08/19/16 70.0 15.10 18.45
HLF 160819P00072500 P 08/19/16 72.5 17.55 19.85
HLF 160819P00075000 P 08/19/16 75.0 19.70 22.90
HLF 160819P00080000 P 08/19/16 80.0 24.50 26.90
HLF 160819P00085000 P 08/19/16 85.0 29.10 31.70
HLF 160819P00090000 P 08/19/16 90.0 34.00 36.60
HLF 160819P00095000 P 08/19/16 95.0 38.90 41.60
HLF 161118C00030000 C 11/18/16 30.0 24.35 27.00
HLF 161118C00032500 C 11/18/16 32.5 22.15 24.80
HLF 161118C00035000 C 11/18/16 35.0 20.00 22.80
HLF 161118C00037500 C 11/18/16 37.5 18.05 20.60
HLF 161118C00040000 C 11/18/16 40.0 16.20 18.75
HLF 161118C00042500 C 11/18/16 42.5 14.50 16.95
HLF 161118C00045000 C 11/18/16 45.0 12.45 15.15
HLF 161118C00047500 C 11/18/16 47.5 11.00 13.35
HLF 161118C00050000 C 11/18/16 50.0 8.80 10.80
HLF 161118C00052500 C 11/18/16 52.5 8.10 9.50
HLF 161118C00055000 C 11/18/16 55.0 7.10 8.25
HLF 161118C00057500 C 11/18/16 57.5 5.75 7.20
HLF 161118C00060000 C 11/18/16 60.0 4.75 6.25
HLF 161118C00062500 C 11/18/16 62.5 4.35 5.45
HLF 161118C00065000 C 11/18/16 65.0 3.50 5.45
HLF 161118C00067500 C 11/18/16 67.5 2.56 4.00
HLF 161118C00070000 C 11/18/16 70.0 2.05 4.05
HLF 161118C00072500 C 11/18/16 72.5 1.68 2.39
HLF 161118C00075000 C 11/18/16 75.0 1.75 2.15
HLF 161118C00080000 C 11/18/16 80.0 0.87 2.16
HLF 161118C00085000 C 11/18/16 85.0 0.54 0.95
HLF 161118C00090000 C 11/18/16 90.0 0.34 0.93
HLF 161118C00095000 C 11/18/16 95.0 0.21 0.56
HLF 161118P00030000 P 11/18/16 30.0 0.63 1.54
HLF 161118P00032500 P 11/18/16 32.5 1.21 1.64
HLF 161118P00035000 P 11/18/16 35.0 0.85 2.57
HLF 161118P00037500 P 11/18/16 37.5 1.88 2.47
HLF 161118P00040000 P 11/18/16 40.0 2.50 3.65
HLF 161118P00042500 P 11/18/16 42.5 2.65 3.80
HLF 161118P00045000 P 11/18/16 45.0 3.55 4.60
HLF 161118P00047500 P 11/18/16 47.5 3.70 5.40
HLF 161118P00050000 P 11/18/16 50.0 4.35 6.40
HLF 161118P00052500 P 11/18/16 52.5 5.15 7.55
HLF 161118P00055000 P 11/18/16 55.0 6.25 8.95
HLF 161118P00057500 P 11/18/16 57.5 8.50 10.35
HLF 161118P00060000 P 11/18/16 60.0 10.30 11.85
HLF 161118P00062500 P 11/18/16 62.5 12.00 13.75
HLF 161118P00065000 P 11/18/16 65.0 13.75 15.90
HLF 161118P00067500 P 11/18/16 67.5 15.80 17.30
HLF 161118P00070000 P 11/18/16 70.0 16.70 19.30
HLF 161118P00072500 P 11/18/16 72.5 18.75 21.45
HLF 161118P00075000 P 11/18/16 75.0 20.75 23.35
HLF 161118P00080000 P 11/18/16 80.0 25.15 27.75
HLF 161118P00085000 P 11/18/16 85.0 29.95 32.40
HLF 161118P00090000 P 11/18/16 90.0 34.55 37.35
HLF 161118P00095000 P 11/18/16 95.0 39.30 42.10
HLF 170120C00015000 C 01/20/17 15.0 38.10 41.45
HLF 170120C00017500 C 01/20/17 17.5 35.70 39.00
HLF 170120C00020000 C 01/20/17 20.0 33.05 36.75
HLF 170120C00022500 C 01/20/17 22.5 31.30 34.40
HLF 170120C00025000 C 01/20/17 25.0 29.20 32.20
HLF 170120C00027500 C 01/20/17 27.5 26.95 29.80
HLF 170120C00030000 C 01/20/17 30.0 24.85 27.60
HLF 170120C00032500 C 01/20/17 32.5 22.85 25.60
HLF 170120C00035000 C 01/20/17 35.0 20.30 23.40
HLF 170120C00037500 C 01/20/17 37.5 18.35 21.60
HLF 170120C00040000 C 01/20/17 40.0 16.90 19.80
HLF 170120C00042500 C 01/20/17 42.5 15.05 18.00
HLF 170120C00045000 C 01/20/17 45.0 13.30 16.20
HLF 170120C00047500 C 01/20/17 47.5 12.10 14.60
HLF 170120C00050000 C 01/20/17 50.0 10.60 11.60
HLF 170120C00052500 C 01/20/17 52.5 9.00 10.15
HLF 170120C00055000 C 01/20/17 55.0 7.85 9.30
HLF 170120C00057500 C 01/20/17 57.5 6.85 8.10
HLF 170120C00060000 C 01/20/17 60.0 5.75 6.80
HLF 170120C00062500 C 01/20/17 62.5 4.70 5.95
HLF 170120C00065000 C 01/20/17 65.0 4.25 5.00
HLF 170120C00067500 C 01/20/17 67.5 3.55 4.90
HLF 170120C00070000 C 01/20/17 70.0 2.89 3.60
HLF 170120C00072500 C 01/20/17 72.5 2.69 4.20
HLF 170120C00075000 C 01/20/17 75.0 1.93 2.70
HLF 170120C00080000 C 01/20/17 80.0 1.56 1.95
HLF 170120C00085000 C 01/20/17 85.0 0.97 1.69
HLF 170120C00090000 C 01/20/17 90.0 0.70 1.00
HLF 170120C00095000 C 01/20/17 95.0 0.37 1.22
HLF 170120P00015000 P 01/20/17 15.0 0.31 0.45
HLF 170120P00017500 P 01/20/17 17.5 0.41 0.85
HLF 170120P00020000 P 01/20/17 20.0 0.49 0.88
HLF 170120P00022500 P 01/20/17 22.5 0.65 1.15
HLF 170120P00025000 P 01/20/17 25.0 0.83 1.32
HLF 170120P00027500 P 01/20/17 27.5 1.04 1.93
HLF 170120P00030000 P 01/20/17 30.0 1.65 2.13
HLF 170120P00032500 P 01/20/17 32.5 1.60 2.64
HLF 170120P00035000 P 01/20/17 35.0 2.50 2.85
HLF 170120P00037500 P 01/20/17 37.5 3.15 3.35
HLF 170120P00040000 P 01/20/17 40.0 3.40 4.00
HLF 170120P00042500 P 01/20/17 42.5 3.55 4.85
HLF 170120P00045000 P 01/20/17 45.0 4.95 5.60
HLF 170120P00047500 P 01/20/17 47.5 5.45 6.50
HLF 170120P00050000 P 01/20/17 50.0 6.45 7.55
HLF 170120P00052500 P 01/20/17 52.5 7.55 8.60
HLF 170120P00055000 P 01/20/17 55.0 8.05 9.85
HLF 170120P00057500 P 01/20/17 57.5 10.45 11.25
HLF 170120P00060000 P 01/20/17 60.0 12.05 12.75
HLF 170120P00062500 P 01/20/17 62.5 12.95 14.75
HLF 170120P00065000 P 01/20/17 65.0 14.70 16.20
HLF 170120P00067500 P 01/20/17 67.5 15.25 18.30
HLF 170120P00070000 P 01/20/17 70.0 17.15 19.80
HLF 170120P00072500 P 01/20/17 72.5 19.35 21.80
HLF 170120P00075000 P 01/20/17 75.0 21.10 23.85
HLF 170120P00080000 P 01/20/17 80.0 25.55 28.05
HLF 170120P00085000 P 01/20/17 85.0 30.10 32.60
HLF 170120P00090000 P 01/20/17 90.0 34.70 37.20
HLF 170120P00095000 P 01/20/17 95.0 39.70 42.05
HLF 170217C00030000 C 02/17/17 30.0 25.05 27.75
HLF 170217C00032500 C 02/17/17 32.5 22.85 25.60
HLF 170217C00035000 C 02/17/17 35.0 20.85 23.55
HLF 170217C00037500 C 02/17/17 37.5 18.95 21.55
HLF 170217C00040000 C 02/17/17 40.0 17.10 19.75
HLF 170217C00042500 C 02/17/17 42.5 15.35 17.95
HLF 170217C00045000 C 02/17/17 45.0 13.65 16.15
HLF 170217C00047500 C 02/17/17 47.5 12.25 14.55
HLF 170217C00050000 C 02/17/17 50.0 10.55 12.00
HLF 170217C00052500 C 02/17/17 52.5 9.15 10.70
HLF 170217C00055000 C 02/17/17 55.0 8.20 9.55
HLF 170217C00057500 C 02/17/17 57.5 6.80 8.45
HLF 170217C00060000 C 02/17/17 60.0 6.10 7.40
HLF 170217C00062500 C 02/17/17 62.5 5.20 6.50
HLF 170217C00065000 C 02/17/17 65.0 4.10 5.75
HLF 170217C00067500 C 02/17/17 67.5 3.55 4.95
HLF 170217C00070000 C 02/17/17 70.0 3.15 4.40
HLF 170217C00075000 C 02/17/17 75.0 2.41 3.20
HLF 170217C00080000 C 02/17/17 80.0 1.62 3.00
HLF 170217C00085000 C 02/17/17 85.0 0.88 2.21
HLF 170217C00090000 C 02/17/17 90.0 0.35 1.73
HLF 170217P00030000 P 02/17/17 30.0 1.40 2.10
HLF 170217P00032500 P 02/17/17 32.5 1.62 2.68
HLF 170217P00035000 P 02/17/17 35.0 2.01 3.20
HLF 170217P00037500 P 02/17/17 37.5 2.31 3.85
HLF 170217P00040000 P 02/17/17 40.0 3.40 4.30
HLF 170217P00042500 P 02/17/17 42.5 3.85 5.15
HLF 170217P00045000 P 02/17/17 45.0 4.70 5.95
HLF 170217P00047500 P 02/17/17 47.5 5.55 6.90
HLF 170217P00050000 P 02/17/17 50.0 6.70 7.85
HLF 170217P00052500 P 02/17/17 52.5 7.70 9.10
HLF 170217P00055000 P 02/17/17 55.0 8.25 10.30
HLF 170217P00057500 P 02/17/17 57.5 10.40 11.70
HLF 170217P00060000 P 02/17/17 60.0 11.25 13.20
HLF 170217P00062500 P 02/17/17 62.5 12.80 14.85
HLF 170217P00065000 P 02/17/17 65.0 14.40 16.55
HLF 170217P00067500 P 02/17/17 67.5 15.75 18.40
HLF 170217P00070000 P 02/17/17 70.0 17.70 20.15
HLF 170217P00075000 P 02/17/17 75.0 21.75 24.15
HLF 170217P00080000 P 02/17/17 80.0 25.95 28.35
HLF 170217P00085000 P 02/17/17 85.0 30.35 32.75
HLF 170217P00090000 P 02/17/17 90.0 34.90 37.35
HLF 180119C00022500 C 01/19/18 22.5 31.30 35.20
HLF 180119C00025000 C 01/19/18 25.0 30.00 33.20
HLF 180119C00027500 C 01/19/18 27.5 28.00 31.20
HLF 180119C00030000 C 01/19/18 30.0 26.30 29.20
HLF 180119C00032500 C 01/19/18 32.5 23.75 27.40
HLF 180119C00035000 C 01/19/18 35.0 22.70 25.60
HLF 180119C00037500 C 01/19/18 37.5 20.40 24.00
HLF 180119C00040000 C 01/19/18 40.0 18.65 22.40
HLF 180119C00042500 C 01/19/18 42.5 17.15 20.80
HLF 180119C00045000 C 01/19/18 45.0 16.65 19.40
HLF 180119C00047500 C 01/19/18 47.5 15.20 18.00
HLF 180119C00050000 C 01/19/18 50.0 13.85 16.80
HLF 180119C00052500 C 01/19/18 52.5 12.65 15.60
HLF 180119C00055000 C 01/19/18 55.0 11.00 14.40
HLF 180119C00057500 C 01/19/18 57.5 10.25 13.40
HLF 180119C00060000 C 01/19/18 60.0 10.20 11.95
HLF 180119C00062500 C 01/19/18 62.5 8.35 11.60
HLF 180119C00065000 C 01/19/18 65.0 7.25 10.60
HLF 180119C00067500 C 01/19/18 67.5 6.45 10.00
HLF 180119C00070000 C 01/19/18 70.0 6.40 9.20
HLF 180119C00072500 C 01/19/18 72.5 5.55 8.60
HLF 180119C00075000 C 01/19/18 75.0 5.25 8.00
HLF 180119C00080000 C 01/19/18 80.0 3.80 7.00
HLF 180119C00085000 C 01/19/18 85.0 3.35 5.75
HLF 180119C00090000 C 01/19/18 90.0 2.40 5.00
HLF 180119C00095000 C 01/19/18 95.0 2.60 2.85
HLF 180119P00022500 P 01/19/18 22.5 1.65 2.49
HLF 180119P00025000 P 01/19/18 25.0 2.15 3.10
HLF 180119P00027500 P 01/19/18 27.5 2.71 3.50
HLF 180119P00030000 P 01/19/18 30.0 3.70 3.95
HLF 180119P00032500 P 01/19/18 32.5 4.00 4.80
HLF 180119P00035000 P 01/19/18 35.0 4.80 5.45
HLF 180119P00037500 P 01/19/18 37.5 5.65 6.20
HLF 180119P00040000 P 01/19/18 40.0 5.25 7.20
HLF 180119P00042500 P 01/19/18 42.5 6.15 8.50
HLF 180119P00045000 P 01/19/18 45.0 7.10 9.70
HLF 180119P00047500 P 01/19/18 47.5 9.50 10.80
HLF 180119P00050000 P 01/19/18 50.0 9.35 11.70
HLF 180119P00052500 P 01/19/18 52.5 10.10 13.30
HLF 180119P00055000 P 01/19/18 55.0 12.45 14.60
HLF 180119P00057500 P 01/19/18 57.5 12.90 16.25
HLF 180119P00060000 P 01/19/18 60.0 14.50 17.65
HLF 180119P00062500 P 01/19/18 62.5 15.90 19.25
HLF 180119P00065000 P 01/19/18 65.0 17.50 21.50
HLF 180119P00067500 P 01/19/18 67.5 19.30 22.75
HLF 180119P00070000 P 01/19/18 70.0 21.10 24.25
HLF 180119P00072500 P 01/19/18 72.5 22.90 26.15
HLF 180119P00075000 P 01/19/18 75.0 24.70 28.20
HLF 180119P00080000 P 01/19/18 80.0 28.70 31.85
HLF 180119P00085000 P 01/19/18 85.0 32.90 35.90
HLF 180119P00090000 P 01/19/18 90.0 37.30 40.05
HLF 180119P00095000 P 01/19/18 95.0 41.70 44.50

OPRA data is delayed 15 minutes.