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 Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 170120C00015000 C 01/20/17 15.0 36.25 38.85
HLF 170120C00017500 C 01/20/17 17.5 33.70 37.20
HLF 170120C00020000 C 01/20/17 20.0 31.20 33.85
HLF 170120C00022500 C 01/20/17 22.5 28.70 31.35
HLF 170120C00025000 C 01/20/17 25.0 26.35 28.80
HLF 170120C00027500 C 01/20/17 27.5 23.70 26.85
HLF 170120C00030000 C 01/20/17 30.0 23.05 23.60
HLF 170120C00032500 C 01/20/17 32.5 18.70 21.30
HLF 170120C00035000 C 01/20/17 35.0 18.05 18.60
HLF 170120C00036000 C 01/20/17 36.0 15.20 18.05
HLF 170120C00037000 C 01/20/17 37.0 14.25 17.00
HLF 170120C00037500 C 01/20/17 37.5 15.55 16.10
HLF 170120C00038000 C 01/20/17 38.0 13.15 15.90
HLF 170120C00039000 C 01/20/17 39.0 12.15 14.85
HLF 170120C00040000 C 01/20/17 40.0 11.60 13.70
HLF 170120C00040500 C 01/20/17 40.5 10.75 13.35
HLF 170120C00041000 C 01/20/17 41.0 10.10 12.95
HLF 170120C00041500 C 01/20/17 41.5 9.70 12.50
HLF 170120C00042000 C 01/20/17 42.0 9.30 11.90
HLF 170120C00042500 C 01/20/17 42.5 9.65 11.20
HLF 170120C00043000 C 01/20/17 43.0 9.30 10.65
HLF 170120C00043500 C 01/20/17 43.5 7.60 10.75
HLF 170120C00044000 C 01/20/17 44.0 7.30 9.95
HLF 170120C00044500 C 01/20/17 44.5 7.10 9.60
HLF 170120C00045000 C 01/20/17 45.0 7.95 8.75
HLF 170120C00045500 C 01/20/17 45.5 6.10 8.30
HLF 170120C00046000 C 01/20/17 46.0 5.85 7.75
HLF 170120C00046500 C 01/20/17 46.5 4.85 7.30
HLF 170120C00047000 C 01/20/17 47.0 6.10 6.55
HLF 170120C00047500 C 01/20/17 47.5 5.60 6.05
HLF 170120C00048000 C 01/20/17 48.0 4.85 5.75
HLF 170120C00048500 C 01/20/17 48.5 4.60 5.05
HLF 170120C00049000 C 01/20/17 49.0 4.10 4.55
HLF 170120C00049500 C 01/20/17 49.5 3.60 4.05
HLF 170120C00050000 C 01/20/17 50.0 3.15 3.55
HLF 170120C00050500 C 01/20/17 50.5 2.74 3.05
HLF 170120C00051000 C 01/20/17 51.0 2.25 2.56
HLF 170120C00051500 C 01/20/17 51.5 1.80 2.12
HLF 170120C00052000 C 01/20/17 52.0 1.49 1.69
HLF 170120C00052500 C 01/20/17 52.5 1.11 1.32
HLF 170120C00053000 C 01/20/17 53.0 0.78 1.01
HLF 170120C00053500 C 01/20/17 53.5 0.54 0.76
HLF 170120C00054000 C 01/20/17 54.0 0.45 0.50
HLF 170120C00054500 C 01/20/17 54.5 0.24 0.40
HLF 170120C00055000 C 01/20/17 55.0 0.18 0.30
HLF 170120C00055500 C 01/20/17 55.5 0.12 0.25
HLF 170120C00056000 C 01/20/17 56.0 0.07 0.19
HLF 170120C00056500 C 01/20/17 56.5 0.06 0.17
HLF 170120C00057000 C 01/20/17 57.0 0.05 0.21
HLF 170120C00057500 C 01/20/17 57.5 0.05 0.13
HLF 170120C00058000 C 01/20/17 58.0 0.02 0.19
HLF 170120C00058500 C 01/20/17 58.5 0.02 0.27
HLF 170120C00059000 C 01/20/17 59.0 0.02 0.28
HLF 170120C00059500 C 01/20/17 59.5 0.01 0.29
HLF 170120C00060000 C 01/20/17 60.0 0.01 0.05
HLF 170120C00060500 C 01/20/17 60.5 0.01 0.09
HLF 170120C00061000 C 01/20/17 61.0 0.00 0.28
HLF 170120C00061500 C 01/20/17 61.5 0.00 0.26
HLF 170120C00062000 C 01/20/17 62.0 0.00 0.22
HLF 170120C00062500 C 01/20/17 62.5 0.00 0.08
HLF 170120C00063000 C 01/20/17 63.0 0.00 0.18
HLF 170120C00063500 C 01/20/17 63.5 0.00 0.17
HLF 170120C00064000 C 01/20/17 64.0 0.00 0.14
HLF 170120C00064500 C 01/20/17 64.5 0.00 0.16
HLF 170120C00065000 C 01/20/17 65.0 0.00 0.10
HLF 170120C00065500 C 01/20/17 65.5 0.00 0.14
HLF 170120C00066000 C 01/20/17 66.0 0.00 0.12
HLF 170120C00066500 C 01/20/17 66.5 0.00 0.11
HLF 170120C00067000 C 01/20/17 67.0 0.00 0.11
HLF 170120C00067500 C 01/20/17 67.5 0.00 0.09
HLF 170120C00068000 C 01/20/17 68.0 0.00 0.10
HLF 170120C00068500 C 01/20/17 68.5 0.00 0.09
HLF 170120C00069000 C 01/20/17 69.0 0.00 0.08
HLF 170120C00069500 C 01/20/17 69.5 0.00 0.08
HLF 170120C00070000 C 01/20/17 70.0 0.00 0.08
HLF 170120C00070500 C 01/20/17 70.5 0.00 0.08
HLF 170120C00072500 C 01/20/17 72.5 0.00 0.07
HLF 170120C00075000 C 01/20/17 75.0 0.00 0.07
HLF 170120C00080000 C 01/20/17 80.0 0.00 0.07
HLF 170120C00085000 C 01/20/17 85.0 0.00 0.07
HLF 170120C00090000 C 01/20/17 90.0 0.00 0.07
HLF 170120C00095000 C 01/20/17 95.0 0.00 0.06
HLF 170120C00100000 C 01/20/17 100.0 0.00 0.85
HLF 170120C00105000 C 01/20/17 105.0 0.00 0.08
HLF 170120P00015000 P 01/20/17 15.0 0.00 0.01
HLF 170120P00017500 P 01/20/17 17.5 0.00 0.07
HLF 170120P00020000 P 01/20/17 20.0 0.00 0.01
HLF 170120P00022500 P 01/20/17 22.5 0.00 0.01
HLF 170120P00025000 P 01/20/17 25.0 0.00 0.01
HLF 170120P00027500 P 01/20/17 27.5 0.00 0.01
HLF 170120P00030000 P 01/20/17 30.0 0.00 0.01
HLF 170120P00032500 P 01/20/17 32.5 0.00 0.01
HLF 170120P00035000 P 01/20/17 35.0 0.00 0.02
HLF 170120P00036000 P 01/20/17 36.0 0.00 0.07
HLF 170120P00037000 P 01/20/17 37.0 0.00 0.07
HLF 170120P00037500 P 01/20/17 37.5 0.00 0.08
HLF 170120P00038000 P 01/20/17 38.0 0.00 0.08
HLF 170120P00039000 P 01/20/17 39.0 0.00 0.12
HLF 170120P00040000 P 01/20/17 40.0 0.00 0.03
HLF 170120P00040500 P 01/20/17 40.5 0.00 0.11
HLF 170120P00041000 P 01/20/17 41.0 0.00 0.12
HLF 170120P00041500 P 01/20/17 41.5 0.00 0.02
HLF 170120P00042000 P 01/20/17 42.0 0.00 0.02
HLF 170120P00042500 P 01/20/17 42.5 0.02 0.09
HLF 170120P00043000 P 01/20/17 43.0 0.00 0.23
HLF 170120P00043500 P 01/20/17 43.5 0.01 0.26
HLF 170120P00044000 P 01/20/17 44.0 0.01 0.22
HLF 170120P00044500 P 01/20/17 44.5 0.01 0.37
HLF 170120P00045000 P 01/20/17 45.0 0.01 0.05
HLF 170120P00045500 P 01/20/17 45.5 0.02 0.42
HLF 170120P00046000 P 01/20/17 46.0 0.03 0.07
HLF 170120P00046500 P 01/20/17 46.5 0.05 0.09
HLF 170120P00047000 P 01/20/17 47.0 0.03 0.48
HLF 170120P00047500 P 01/20/17 47.5 0.04 0.11
HLF 170120P00048000 P 01/20/17 48.0 0.04 0.11
HLF 170120P00048500 P 01/20/17 48.5 0.05 0.12
HLF 170120P00049000 P 01/20/17 49.0 0.04 0.30
HLF 170120P00049500 P 01/20/17 49.5 0.07 0.12
HLF 170120P00050000 P 01/20/17 50.0 0.07 0.12
HLF 170120P00050500 P 01/20/17 50.5 0.08 0.15
HLF 170120P00051000 P 01/20/17 51.0 0.14 0.18
HLF 170120P00051500 P 01/20/17 51.5 0.21 0.27
HLF 170120P00052000 P 01/20/17 52.0 0.30 0.38
HLF 170120P00052500 P 01/20/17 52.5 0.41 0.50
HLF 170120P00053000 P 01/20/17 53.0 0.61 0.74
HLF 170120P00053500 P 01/20/17 53.5 0.82 1.01
HLF 170120P00054000 P 01/20/17 54.0 1.05 1.33
HLF 170120P00054500 P 01/20/17 54.5 1.50 1.73
HLF 170120P00055000 P 01/20/17 55.0 1.80 2.13
HLF 170120P00055500 P 01/20/17 55.5 2.30 2.58
HLF 170120P00056000 P 01/20/17 56.0 2.59 3.95
HLF 170120P00056500 P 01/20/17 56.5 2.77 4.85
HLF 170120P00057000 P 01/20/17 57.0 3.65 5.15
HLF 170120P00057500 P 01/20/17 57.5 3.90 5.50
HLF 170120P00058000 P 01/20/17 58.0 4.25 6.10
HLF 170120P00058500 P 01/20/17 58.5 4.85 6.50
HLF 170120P00059000 P 01/20/17 59.0 5.50 7.15
HLF 170120P00059500 P 01/20/17 59.5 5.95 7.70
HLF 170120P00060000 P 01/20/17 60.0 6.55 7.85
HLF 170120P00060500 P 01/20/17 60.5 6.95 9.15
HLF 170120P00061000 P 01/20/17 61.0 7.50 9.55
HLF 170120P00061500 P 01/20/17 61.5 7.95 10.25
HLF 170120P00062000 P 01/20/17 62.0 8.50 10.60
HLF 170120P00062500 P 01/20/17 62.5 9.05 9.50
HLF 170120P00063000 P 01/20/17 63.0 9.30 11.65
HLF 170120P00063500 P 01/20/17 63.5 9.85 12.15
HLF 170120P00064000 P 01/20/17 64.0 10.30 12.60
HLF 170120P00064500 P 01/20/17 64.5 10.85 13.10
HLF 170120P00065000 P 01/20/17 65.0 11.50 12.00
HLF 170120P00065500 P 01/20/17 65.5 11.65 14.10
HLF 170120P00066000 P 01/20/17 66.0 12.10 14.60
HLF 170120P00066500 P 01/20/17 66.5 12.60 15.15
HLF 170120P00067000 P 01/20/17 67.0 13.05 15.70
HLF 170120P00067500 P 01/20/17 67.5 13.75 16.15
HLF 170120P00068000 P 01/20/17 68.0 14.40 16.60
HLF 170120P00068500 P 01/20/17 68.5 14.65 17.20
HLF 170120P00069000 P 01/20/17 69.0 15.35 17.75
HLF 170120P00069500 P 01/20/17 69.5 15.15 18.35
HLF 170120P00070000 P 01/20/17 70.0 16.00 18.25
HLF 170120P00070500 P 01/20/17 70.5 16.15 19.25
HLF 170120P00072500 P 01/20/17 72.5 18.40 20.75
HLF 170120P00075000 P 01/20/17 75.0 21.45 23.40
HLF 170120P00080000 P 01/20/17 80.0 26.45 27.95
HLF 170120P00085000 P 01/20/17 85.0 31.35 33.05
HLF 170120P00090000 P 01/20/17 90.0 36.45 38.35
HLF 170120P00095000 P 01/20/17 95.0 41.40 43.75
HLF 170120P00100000 P 01/20/17 100.0 46.30 48.90
HLF 170120P00105000 P 01/20/17 105.0 51.05 53.75
HLF 170127C00025000 C 01/27/17 25.0 26.65 29.80
HLF 170127C00030000 C 01/27/17 30.0 21.20 23.90
HLF 170127C00035000 C 01/27/17 35.0 16.30 19.45
HLF 170127C00040000 C 01/27/17 40.0 11.50 14.60
HLF 170127C00042000 C 01/27/17 42.0 9.20 12.55
HLF 170127C00042500 C 01/27/17 42.5 8.80 11.70
HLF 170127C00043000 C 01/27/17 43.0 8.20 11.10
HLF 170127C00043500 C 01/27/17 43.5 7.80 10.50
HLF 170127C00044000 C 01/27/17 44.0 7.30 10.20
HLF 170127C00044500 C 01/27/17 44.5 6.75 9.55
HLF 170127C00045000 C 01/27/17 45.0 6.55 9.20
HLF 170127C00045500 C 01/27/17 45.5 5.80 8.45
HLF 170127C00046000 C 01/27/17 46.0 5.35 7.85
HLF 170127C00046500 C 01/27/17 46.5 5.30 7.75
HLF 170127C00047000 C 01/27/17 47.0 5.00 7.00
HLF 170127C00047500 C 01/27/17 47.5 4.70 6.45
HLF 170127C00048000 C 01/27/17 48.0 4.25 6.00
HLF 170127C00048500 C 01/27/17 48.5 3.85 5.40
HLF 170127C00049000 C 01/27/17 49.0 3.70 5.15
HLF 170127C00049500 C 01/27/17 49.5 2.96 4.50
HLF 170127C00050000 C 01/27/17 50.0 3.30 3.70
HLF 170127C00050500 C 01/27/17 50.5 2.96 3.30
HLF 170127C00051000 C 01/27/17 51.0 2.43 2.93
HLF 170127C00051500 C 01/27/17 51.5 2.15 2.49
HLF 170127C00052000 C 01/27/17 52.0 1.92 2.12
HLF 170127C00052500 C 01/27/17 52.5 1.59 1.79
HLF 170127C00053000 C 01/27/17 53.0 1.25 1.50
HLF 170127C00053500 C 01/27/17 53.5 1.03 1.25
HLF 170127C00054000 C 01/27/17 54.0 0.86 1.03
HLF 170127C00054500 C 01/27/17 54.5 0.58 0.85
HLF 170127C00055000 C 01/27/17 55.0 0.46 0.70
HLF 170127C00055500 C 01/27/17 55.5 0.40 0.58
HLF 170127C00056000 C 01/27/17 56.0 0.33 0.45
HLF 170127C00056500 C 01/27/17 56.5 0.25 0.37
HLF 170127C00057000 C 01/27/17 57.0 0.20 0.30
HLF 170127C00057500 C 01/27/17 57.5 0.16 0.25
HLF 170127C00060000 C 01/27/17 60.0 0.00 0.27
HLF 170127C00065000 C 01/27/17 65.0 0.00 0.03
HLF 170127P00025000 P 01/27/17 25.0 0.00 0.01
HLF 170127P00030000 P 01/27/17 30.0 0.00 0.08
HLF 170127P00035000 P 01/27/17 35.0 0.00 0.03
HLF 170127P00040000 P 01/27/17 40.0 0.00 0.16
HLF 170127P00042000 P 01/27/17 42.0 0.00 0.49
HLF 170127P00042500 P 01/27/17 42.5 0.00 0.47
HLF 170127P00043000 P 01/27/17 43.0 0.00 0.46
HLF 170127P00043500 P 01/27/17 43.5 0.01 0.48
HLF 170127P00044000 P 01/27/17 44.0 0.03 0.45
HLF 170127P00044500 P 01/27/17 44.5 0.03 0.44
HLF 170127P00045000 P 01/27/17 45.0 0.03 0.43
HLF 170127P00045500 P 01/27/17 45.5 0.04 0.42
HLF 170127P00046000 P 01/27/17 46.0 0.05 0.41
HLF 170127P00046500 P 01/27/17 46.5 0.06 0.37
HLF 170127P00047000 P 01/27/17 47.0 0.10 0.27
HLF 170127P00047500 P 01/27/17 47.5 0.08 0.21
HLF 170127P00048000 P 01/27/17 48.0 0.13 0.20
HLF 170127P00048500 P 01/27/17 48.5 0.06 0.24
HLF 170127P00049000 P 01/27/17 49.0 0.20 0.28
HLF 170127P00049500 P 01/27/17 49.5 0.24 0.33
HLF 170127P00050000 P 01/27/17 50.0 0.21 0.39
HLF 170127P00050500 P 01/27/17 50.5 0.32 0.46
HLF 170127P00051000 P 01/27/17 51.0 0.37 0.58
HLF 170127P00051500 P 01/27/17 51.5 0.56 0.68
HLF 170127P00052000 P 01/27/17 52.0 0.70 0.85
HLF 170127P00052500 P 01/27/17 52.5 0.81 1.54
HLF 170127P00053000 P 01/27/17 53.0 0.96 1.84
HLF 170127P00053500 P 01/27/17 53.5 1.22 2.12
HLF 170127P00054000 P 01/27/17 54.0 1.49 2.59
HLF 170127P00054500 P 01/27/17 54.5 1.83 2.42
HLF 170127P00055000 P 01/27/17 55.0 2.16 2.77
HLF 170127P00055500 P 01/27/17 55.5 2.31 3.10
HLF 170127P00056000 P 01/27/17 56.0 2.80 3.60
HLF 170127P00056500 P 01/27/17 56.5 3.15 4.15
HLF 170127P00057000 P 01/27/17 57.0 3.65 4.70
HLF 170127P00057500 P 01/27/17 57.5 4.15 5.60
HLF 170127P00060000 P 01/27/17 60.0 5.25 8.30
HLF 170127P00065000 P 01/27/17 65.0 11.05 13.30
HLF 170203C00035000 C 02/03/17 35.0 16.95 18.90
HLF 170203C00040000 C 02/03/17 40.0 11.85 13.90
HLF 170203C00042000 C 02/03/17 42.0 9.30 12.30
HLF 170203C00043000 C 02/03/17 43.0 8.30 10.90
HLF 170203C00043500 C 02/03/17 43.5 7.60 10.80
HLF 170203C00044000 C 02/03/17 44.0 7.20 10.30
HLF 170203C00044500 C 02/03/17 44.5 6.75 9.50
HLF 170203C00045000 C 02/03/17 45.0 7.10 9.40
HLF 170203C00045500 C 02/03/17 45.5 6.50 8.45
HLF 170203C00046000 C 02/03/17 46.0 6.25 7.95
HLF 170203C00046500 C 02/03/17 46.5 5.75 7.55
HLF 170203C00047000 C 02/03/17 47.0 5.25 7.05
HLF 170203C00047500 C 02/03/17 47.5 4.80 6.50
HLF 170203C00048000 C 02/03/17 48.0 4.35 6.10
HLF 170203C00048500 C 02/03/17 48.5 3.95 5.65
HLF 170203C00049000 C 02/03/17 49.0 3.70 5.10
HLF 170203C00049500 C 02/03/17 49.5 3.85 4.45
HLF 170203C00050000 C 02/03/17 50.0 3.65 4.00
HLF 170203C00050500 C 02/03/17 50.5 2.94 3.60
HLF 170203C00051000 C 02/03/17 51.0 2.62 3.25
HLF 170203C00051500 C 02/03/17 51.5 2.52 2.93
HLF 170203C00052000 C 02/03/17 52.0 2.11 2.53
HLF 170203C00052500 C 02/03/17 52.5 1.89 2.16
HLF 170203C00053000 C 02/03/17 53.0 1.52 1.86
HLF 170203C00053500 C 02/03/17 53.5 1.30 1.80
HLF 170203C00054000 C 02/03/17 54.0 1.14 1.38
HLF 170203C00054500 C 02/03/17 54.5 0.96 1.17
HLF 170203C00055000 C 02/03/17 55.0 0.71 0.99
HLF 170203C00055500 C 02/03/17 55.5 0.59 0.90
HLF 170203C00056000 C 02/03/17 56.0 0.51 0.83
HLF 170203C00056500 C 02/03/17 56.5 0.33 0.62
HLF 170203C00057000 C 02/03/17 57.0 0.34 0.51
HLF 170203C00057500 C 02/03/17 57.5 0.22 0.46
HLF 170203C00060000 C 02/03/17 60.0 0.00 0.33
HLF 170203P00035000 P 02/03/17 35.0 0.00 0.26
HLF 170203P00040000 P 02/03/17 40.0 0.00 0.48
HLF 170203P00042000 P 02/03/17 42.0 0.01 0.47
HLF 170203P00043000 P 02/03/17 43.0 0.01 0.24
HLF 170203P00043500 P 02/03/17 43.5 0.01 0.49
HLF 170203P00044000 P 02/03/17 44.0 0.00 0.47
HLF 170203P00044500 P 02/03/17 44.5 0.00 0.47
HLF 170203P00045000 P 02/03/17 45.0 0.08 0.34
HLF 170203P00045500 P 02/03/17 45.5 0.04 0.49
HLF 170203P00046000 P 02/03/17 46.0 0.15 0.30
HLF 170203P00046500 P 02/03/17 46.5 0.19 0.31
HLF 170203P00047000 P 02/03/17 47.0 0.21 0.34
HLF 170203P00047500 P 02/03/17 47.5 0.25 0.38
HLF 170203P00048000 P 02/03/17 48.0 0.17 0.40
HLF 170203P00048500 P 02/03/17 48.5 0.33 0.46
HLF 170203P00049000 P 02/03/17 49.0 0.39 0.52
HLF 170203P00049500 P 02/03/17 49.5 0.41 0.57
HLF 170203P00050000 P 02/03/17 50.0 0.51 0.66
HLF 170203P00050500 P 02/03/17 50.5 0.56 1.07
HLF 170203P00051000 P 02/03/17 51.0 0.71 0.90
HLF 170203P00051500 P 02/03/17 51.5 0.78 1.05
HLF 170203P00052000 P 02/03/17 52.0 0.88 1.75
HLF 170203P00052500 P 02/03/17 52.5 1.18 2.00
HLF 170203P00053000 P 02/03/17 53.0 1.23 2.26
HLF 170203P00053500 P 02/03/17 53.5 1.47 2.58
HLF 170203P00054000 P 02/03/17 54.0 1.76 2.83
HLF 170203P00054500 P 02/03/17 54.5 2.08 2.88
HLF 170203P00055000 P 02/03/17 55.0 2.42 3.10
HLF 170203P00055500 P 02/03/17 55.5 2.59 3.15
HLF 170203P00056000 P 02/03/17 56.0 3.15 4.25
HLF 170203P00056500 P 02/03/17 56.5 3.60 4.10
HLF 170203P00057000 P 02/03/17 57.0 3.65 5.05
HLF 170203P00057500 P 02/03/17 57.5 4.10 5.30
HLF 170203P00060000 P 02/03/17 60.0 6.20 8.00
HLF 170210C00035000 C 02/10/17 35.0 16.80 18.90
HLF 170210C00040000 C 02/10/17 40.0 11.55 13.90
HLF 170210C00041500 C 02/10/17 41.5 10.15 12.40
HLF 170210C00042000 C 02/10/17 42.0 9.35 11.90
HLF 170210C00042500 C 02/10/17 42.5 8.95 11.40
HLF 170210C00043000 C 02/10/17 43.0 8.45 10.90
HLF 170210C00043500 C 02/10/17 43.5 7.95 10.50
HLF 170210C00044000 C 02/10/17 44.0 8.15 9.95
HLF 170210C00044500 C 02/10/17 44.5 7.85 9.45
HLF 170210C00045000 C 02/10/17 45.0 7.25 9.00
HLF 170210C00045500 C 02/10/17 45.5 6.85 8.50
HLF 170210C00046000 C 02/10/17 46.0 6.40 8.15
HLF 170210C00046500 C 02/10/17 46.5 5.95 7.50
HLF 170210C00047000 C 02/10/17 47.0 5.55 7.65
HLF 170210C00047500 C 02/10/17 47.5 5.05 6.70
HLF 170210C00048000 C 02/10/17 48.0 4.70 6.20
HLF 170210C00048500 C 02/10/17 48.5 4.15 5.75
HLF 170210C00049000 C 02/10/17 49.0 3.95 5.30
HLF 170210C00049500 C 02/10/17 49.5 3.25 4.90
HLF 170210C00050000 C 02/10/17 50.0 2.91 4.50
HLF 170210C00050500 C 02/10/17 50.5 3.05 4.40
HLF 170210C00051000 C 02/10/17 51.0 2.87 3.50
HLF 170210C00051500 C 02/10/17 51.5 2.55 3.15
HLF 170210C00052000 C 02/10/17 52.0 2.46 2.80
HLF 170210C00052500 C 02/10/17 52.5 2.09 2.48
HLF 170210C00053000 C 02/10/17 53.0 1.87 2.20
HLF 170210C00053500 C 02/10/17 53.5 1.67 1.92
HLF 170210C00054000 C 02/10/17 54.0 1.44 1.70
HLF 170210C00054500 C 02/10/17 54.5 1.14 1.43
HLF 170210C00055000 C 02/10/17 55.0 0.95 1.25
HLF 170210C00055500 C 02/10/17 55.5 0.85 1.10
HLF 170210C00056000 C 02/10/17 56.0 0.70 0.95
HLF 170210C00056500 C 02/10/17 56.5 0.58 0.82
HLF 170210C00057000 C 02/10/17 57.0 0.48 0.70
HLF 170210C00057500 C 02/10/17 57.5 0.43 0.60
HLF 170210C00060000 C 02/10/17 60.0 0.00 0.38
HLF 170210P00035000 P 02/10/17 35.0 0.01 0.12
HLF 170210P00040000 P 02/10/17 40.0 0.01 0.27
HLF 170210P00041500 P 02/10/17 41.5 0.00 0.41
HLF 170210P00042000 P 02/10/17 42.0 0.00 0.42
HLF 170210P00042500 P 02/10/17 42.5 0.00 0.42
HLF 170210P00043000 P 02/10/17 43.0 0.05 0.37
HLF 170210P00043500 P 02/10/17 43.5 0.09 0.36
HLF 170210P00044000 P 02/10/17 44.0 0.12 0.33
HLF 170210P00044500 P 02/10/17 44.5 0.14 0.34
HLF 170210P00045000 P 02/10/17 45.0 0.17 0.37
HLF 170210P00045500 P 02/10/17 45.5 0.21 0.39
HLF 170210P00046000 P 02/10/17 46.0 0.22 0.42
HLF 170210P00046500 P 02/10/17 46.5 0.28 0.45
HLF 170210P00047000 P 02/10/17 47.0 0.31 0.48
HLF 170210P00047500 P 02/10/17 47.5 0.35 0.54
HLF 170210P00048000 P 02/10/17 48.0 0.39 0.60
HLF 170210P00048500 P 02/10/17 48.5 0.40 0.67
HLF 170210P00049000 P 02/10/17 49.0 0.47 0.73
HLF 170210P00049500 P 02/10/17 49.5 0.63 0.84
HLF 170210P00050000 P 02/10/17 50.0 0.72 0.93
HLF 170210P00050500 P 02/10/17 50.5 0.79 1.06
HLF 170210P00051000 P 02/10/17 51.0 0.98 1.20
HLF 170210P00051500 P 02/10/17 51.5 1.02 1.32
HLF 170210P00052000 P 02/10/17 52.0 1.28 1.48
HLF 170210P00052500 P 02/10/17 52.5 1.38 1.74
HLF 170210P00053000 P 02/10/17 53.0 1.64 1.92
HLF 170210P00053500 P 02/10/17 53.5 1.83 2.18
HLF 170210P00054000 P 02/10/17 54.0 2.09 2.45
HLF 170210P00054500 P 02/10/17 54.5 2.35 3.10
HLF 170210P00055000 P 02/10/17 55.0 2.55 3.25
HLF 170210P00055500 P 02/10/17 55.5 2.63 4.35
HLF 170210P00056000 P 02/10/17 56.0 3.15 4.70
HLF 170210P00056500 P 02/10/17 56.5 3.55 5.10
HLF 170210P00057000 P 02/10/17 57.0 3.90 5.55
HLF 170210P00057500 P 02/10/17 57.5 4.10 5.95
HLF 170210P00060000 P 02/10/17 60.0 6.45 8.00
HLF 170217C00025000 C 02/17/17 25.0 26.30 28.80
HLF 170217C00027500 C 02/17/17 27.5 23.90 26.45
HLF 170217C00030000 C 02/17/17 30.0 21.35 24.00
HLF 170217C00032500 C 02/17/17 32.5 19.25 21.40
HLF 170217C00035000 C 02/17/17 35.0 16.50 18.85
HLF 170217C00037500 C 02/17/17 37.5 13.95 16.55
HLF 170217C00040000 C 02/17/17 40.0 11.55 14.00
HLF 170217C00042500 C 02/17/17 42.5 10.65 11.40
HLF 170217C00045000 C 02/17/17 45.0 8.30 8.95
HLF 170217C00047500 C 02/17/17 47.5 6.05 6.60
HLF 170217C00050000 C 02/17/17 50.0 4.00 4.45
HLF 170217C00052500 C 02/17/17 52.5 2.41 2.76
HLF 170217C00055000 C 02/17/17 55.0 1.34 1.47
HLF 170217C00057500 C 02/17/17 57.5 0.64 0.81
HLF 170217C00060000 C 02/17/17 60.0 0.26 0.40
HLF 170217C00062500 C 02/17/17 62.5 0.11 0.26
HLF 170217C00065000 C 02/17/17 65.0 0.03 0.14
HLF 170217C00067500 C 02/17/17 67.5 0.00 0.30
HLF 170217C00070000 C 02/17/17 70.0 0.00 0.27
HLF 170217C00072500 C 02/17/17 72.5 0.00 0.27
HLF 170217C00075000 C 02/17/17 75.0 0.00 0.27
HLF 170217C00080000 C 02/17/17 80.0 0.00 0.25
HLF 170217C00085000 C 02/17/17 85.0 0.00 0.21
HLF 170217C00090000 C 02/17/17 90.0 0.00 0.17
HLF 170217C00095000 C 02/17/17 95.0 0.00 0.05
HLF 170217C00100000 C 02/17/17 100.0 0.00 0.12
HLF 170217C00105000 C 02/17/17 105.0 0.00 2.11
HLF 170217P00025000 P 02/17/17 25.0 0.00 0.07
HLF 170217P00027500 P 02/17/17 27.5 0.00 0.24
HLF 170217P00030000 P 02/17/17 30.0 0.06 0.25
HLF 170217P00032500 P 02/17/17 32.5 0.06 0.47
HLF 170217P00035000 P 02/17/17 35.0 0.06 0.48
HLF 170217P00037500 P 02/17/17 37.5 0.09 0.40
HLF 170217P00040000 P 02/17/17 40.0 0.15 0.35
HLF 170217P00042500 P 02/17/17 42.5 0.20 0.36
HLF 170217P00045000 P 02/17/17 45.0 0.33 0.44
HLF 170217P00047500 P 02/17/17 47.5 0.46 0.68
HLF 170217P00050000 P 02/17/17 50.0 0.97 1.12
HLF 170217P00052500 P 02/17/17 52.5 1.77 1.97
HLF 170217P00055000 P 02/17/17 55.0 3.05 3.40
HLF 170217P00057500 P 02/17/17 57.5 4.65 5.20
HLF 170217P00060000 P 02/17/17 60.0 6.75 8.20
HLF 170217P00062500 P 02/17/17 62.5 8.90 10.65
HLF 170217P00065000 P 02/17/17 65.0 11.35 12.95
HLF 170217P00067500 P 02/17/17 67.5 13.50 15.55
HLF 170217P00070000 P 02/17/17 70.0 16.30 17.85
HLF 170217P00072500 P 02/17/17 72.5 18.70 20.45
HLF 170217P00075000 P 02/17/17 75.0 21.45 23.60
HLF 170217P00080000 P 02/17/17 80.0 26.05 27.90
HLF 170217P00085000 P 02/17/17 85.0 31.15 33.65
HLF 170217P00090000 P 02/17/17 90.0 36.00 38.75
HLF 170217P00095000 P 02/17/17 95.0 41.00 43.70
HLF 170217P00100000 P 02/17/17 100.0 45.95 48.70
HLF 170217P00105000 P 02/17/17 105.0 51.00 53.70
HLF 170224C00043000 C 02/24/17 43.0 9.60 11.95
HLF 170224C00043500 C 02/24/17 43.5 9.20 11.55
HLF 170224C00044000 C 02/24/17 44.0 8.60 11.20
HLF 170224C00044500 C 02/24/17 44.5 8.15 10.75
HLF 170224C00045000 C 02/24/17 45.0 7.80 10.30
HLF 170224C00045500 C 02/24/17 45.5 7.40 9.90
HLF 170224C00046000 C 02/24/17 46.0 6.95 9.40
HLF 170224C00046500 C 02/24/17 46.5 6.60 8.95
HLF 170224C00047000 C 02/24/17 47.0 6.15 8.60
HLF 170224C00047500 C 02/24/17 47.5 5.80 8.00
HLF 170224C00048000 C 02/24/17 48.0 5.45 7.65
HLF 170224C00048500 C 02/24/17 48.5 4.95 7.30
HLF 170224C00049000 C 02/24/17 49.0 5.60 6.20
HLF 170224C00049500 C 02/24/17 49.5 5.25 5.85
HLF 170224C00050000 C 02/24/17 50.0 4.85 5.50
HLF 170224C00050500 C 02/24/17 50.5 4.60 5.15
HLF 170224C00051000 C 02/24/17 51.0 3.90 5.00
HLF 170224C00051500 C 02/24/17 51.5 3.90 4.55
HLF 170224C00052000 C 02/24/17 52.0 3.60 4.20
HLF 170224C00052500 C 02/24/17 52.5 3.35 3.85
HLF 170224C00053000 C 02/24/17 53.0 3.10 3.60
HLF 170224C00053500 C 02/24/17 53.5 2.94 3.25
HLF 170224C00054000 C 02/24/17 54.0 2.73 3.00
HLF 170224C00054500 C 02/24/17 54.5 2.45 2.83
HLF 170224C00055000 C 02/24/17 55.0 2.29 2.63
HLF 170224C00055500 C 02/24/17 55.5 2.09 2.42
HLF 170224C00056000 C 02/24/17 56.0 1.88 2.24
HLF 170224C00056500 C 02/24/17 56.5 1.69 2.09
HLF 170224C00057000 C 02/24/17 57.0 1.59 1.95
HLF 170224C00057500 C 02/24/17 57.5 1.45 1.77
HLF 170224P00043000 P 02/24/17 43.0 0.51 0.73
HLF 170224P00043500 P 02/24/17 43.5 0.49 0.80
HLF 170224P00044000 P 02/24/17 44.0 0.54 0.83
HLF 170224P00044500 P 02/24/17 44.5 0.61 0.89
HLF 170224P00045000 P 02/24/17 45.0 0.66 0.96
HLF 170224P00045500 P 02/24/17 45.5 0.74 1.05
HLF 170224P00046000 P 02/24/17 46.0 0.83 1.13
HLF 170224P00046500 P 02/24/17 46.5 0.90 1.20
HLF 170224P00047000 P 02/24/17 47.0 1.01 1.33
HLF 170224P00047500 P 02/24/17 47.5 1.11 1.45
HLF 170224P00048000 P 02/24/17 48.0 1.22 1.50
HLF 170224P00048500 P 02/24/17 48.5 1.34 1.69
HLF 170224P00049000 P 02/24/17 49.0 1.47 1.83
HLF 170224P00049500 P 02/24/17 49.5 1.61 1.97
HLF 170224P00050000 P 02/24/17 50.0 1.77 2.13
HLF 170224P00050500 P 02/24/17 50.5 1.93 2.33
HLF 170224P00051000 P 02/24/17 51.0 2.08 2.51
HLF 170224P00051500 P 02/24/17 51.5 2.27 2.71
HLF 170224P00052000 P 02/24/17 52.0 2.46 2.94
HLF 170224P00052500 P 02/24/17 52.5 2.72 3.10
HLF 170224P00053000 P 02/24/17 53.0 2.93 3.40
HLF 170224P00053500 P 02/24/17 53.5 3.15 3.70
HLF 170224P00054000 P 02/24/17 54.0 3.40 3.95
HLF 170224P00054500 P 02/24/17 54.5 3.65 4.30
HLF 170224P00055000 P 02/24/17 55.0 4.00 4.55
HLF 170224P00055500 P 02/24/17 55.5 4.25 4.95
HLF 170224P00056000 P 02/24/17 56.0 4.00 5.85
HLF 170224P00056500 P 02/24/17 56.5 4.50 6.25
HLF 170224P00057000 P 02/24/17 57.0 4.90 6.65
HLF 170224P00057500 P 02/24/17 57.5 5.15 6.35
HLF 170303C00042500 C 03/03/17 42.5 9.95 12.70
HLF 170303C00043000 C 03/03/17 43.0 9.60 12.25
HLF 170303C00043500 C 03/03/17 43.5 9.00 11.75
HLF 170303C00044000 C 03/03/17 44.0 8.70 11.30
HLF 170303C00044500 C 03/03/17 44.5 8.15 11.00
HLF 170303C00045000 C 03/03/17 45.0 7.80 9.75
HLF 170303C00045500 C 03/03/17 45.5 7.40 10.10
HLF 170303C00046000 C 03/03/17 46.0 7.00 9.05
HLF 170303C00046500 C 03/03/17 46.5 6.95 9.25
HLF 170303C00047000 C 03/03/17 47.0 6.40 8.80
HLF 170303C00047500 C 03/03/17 47.5 6.05 8.30
HLF 170303C00048000 C 03/03/17 48.0 5.75 7.40
HLF 170303C00048500 C 03/03/17 48.5 5.30 6.85
HLF 170303C00049000 C 03/03/17 49.0 5.70 6.35
HLF 170303C00049500 C 03/03/17 49.5 4.70 6.20
HLF 170303C00050000 C 03/03/17 50.0 5.10 5.65
HLF 170303C00050500 C 03/03/17 50.5 4.40 5.55
HLF 170303C00051000 C 03/03/17 51.0 4.40 5.00
HLF 170303C00051500 C 03/03/17 51.5 4.10 4.65
HLF 170303C00052000 C 03/03/17 52.0 3.90 4.35
HLF 170303C00052500 C 03/03/17 52.5 3.60 4.05
HLF 170303C00053000 C 03/03/17 53.0 3.35 3.90
HLF 170303C00053500 C 03/03/17 53.5 3.10 3.60
HLF 170303C00054000 C 03/03/17 54.0 2.91 3.40
HLF 170303C00054500 C 03/03/17 54.5 2.67 3.05
HLF 170303C00055000 C 03/03/17 55.0 2.49 2.83
HLF 170303C00055500 C 03/03/17 55.5 2.30 2.62
HLF 170303C00056000 C 03/03/17 56.0 2.12 2.45
HLF 170303C00056500 C 03/03/17 56.5 1.93 2.32
HLF 170303C00057000 C 03/03/17 57.0 1.77 2.17
HLF 170303C00057500 C 03/03/17 57.5 1.64 1.97
HLF 170303P00042500 P 03/03/17 42.5 0.56 0.75
HLF 170303P00043000 P 03/03/17 43.0 0.55 0.82
HLF 170303P00043500 P 03/03/17 43.5 0.63 0.87
HLF 170303P00044000 P 03/03/17 44.0 0.69 0.93
HLF 170303P00044500 P 03/03/17 44.5 0.74 1.00
HLF 170303P00045000 P 03/03/17 45.0 0.88 1.06
HLF 170303P00045500 P 03/03/17 45.5 0.88 1.15
HLF 170303P00046000 P 03/03/17 46.0 0.98 1.24
HLF 170303P00046500 P 03/03/17 46.5 1.08 1.34
HLF 170303P00047000 P 03/03/17 47.0 1.12 1.45
HLF 170303P00047500 P 03/03/17 47.5 1.22 1.57
HLF 170303P00048000 P 03/03/17 48.0 1.38 1.72
HLF 170303P00048500 P 03/03/17 48.5 1.52 1.85
HLF 170303P00049000 P 03/03/17 49.0 1.60 1.99
HLF 170303P00049500 P 03/03/17 49.5 1.74 2.15
HLF 170303P00050000 P 03/03/17 50.0 1.99 2.29
HLF 170303P00050500 P 03/03/17 50.5 2.16 2.48
HLF 170303P00051000 P 03/03/17 51.0 2.27 2.67
HLF 170303P00051500 P 03/03/17 51.5 2.54 2.87
HLF 170303P00052000 P 03/03/17 52.0 2.77 3.10
HLF 170303P00052500 P 03/03/17 52.5 2.98 3.30
HLF 170303P00053000 P 03/03/17 53.0 3.15 3.60
HLF 170303P00053500 P 03/03/17 53.5 3.35 3.90
HLF 170303P00054000 P 03/03/17 54.0 3.60 4.20
HLF 170303P00054500 P 03/03/17 54.5 3.85 4.50
HLF 170303P00055000 P 03/03/17 55.0 4.15 4.80
HLF 170303P00055500 P 03/03/17 55.5 4.45 5.50
HLF 170303P00056000 P 03/03/17 56.0 4.80 5.40
HLF 170303P00056500 P 03/03/17 56.5 5.05 6.45
HLF 170303P00057000 P 03/03/17 57.0 5.05 6.50
HLF 170303P00057500 P 03/03/17 57.5 5.55 6.80
HLF 170519C00025000 C 05/19/17 25.0 26.70 29.65
HLF 170519C00027500 C 05/19/17 27.5 24.15 27.25
HLF 170519C00030000 C 05/19/17 30.0 22.25 24.70
HLF 170519C00032500 C 05/19/17 32.5 19.85 22.45
HLF 170519C00035000 C 05/19/17 35.0 17.70 20.05
HLF 170519C00037500 C 05/19/17 37.5 15.10 18.60
HLF 170519C00040000 C 05/19/17 40.0 14.40 15.60
HLF 170519C00042500 C 05/19/17 42.5 12.20 13.55
HLF 170519C00045000 C 05/19/17 45.0 10.30 11.60
HLF 170519C00047500 C 05/19/17 47.5 8.65 9.75
HLF 170519C00050000 C 05/19/17 50.0 7.60 8.15
HLF 170519C00052500 C 05/19/17 52.5 6.25 6.70
HLF 170519C00055000 C 05/19/17 55.0 5.05 5.40
HLF 170519C00057500 C 05/19/17 57.5 3.90 4.40
HLF 170519C00060000 C 05/19/17 60.0 3.00 3.55
HLF 170519C00062500 C 05/19/17 62.5 2.35 2.83
HLF 170519C00065000 C 05/19/17 65.0 1.91 2.26
HLF 170519C00067500 C 05/19/17 67.5 1.37 1.77
HLF 170519C00070000 C 05/19/17 70.0 1.11 1.41
HLF 170519C00072500 C 05/19/17 72.5 0.79 1.12
HLF 170519C00075000 C 05/19/17 75.0 0.59 0.89
HLF 170519C00080000 C 05/19/17 80.0 0.37 0.61
HLF 170519C00085000 C 05/19/17 85.0 0.13 0.49
HLF 170519C00090000 C 05/19/17 90.0 0.05 0.38
HLF 170519C00095000 C 05/19/17 95.0 0.02 0.37
HLF 170519P00025000 P 05/19/17 25.0 0.56 0.66
HLF 170519P00027500 P 05/19/17 27.5 0.62 0.91
HLF 170519P00030000 P 05/19/17 30.0 0.73 1.10
HLF 170519P00032500 P 05/19/17 32.5 0.90 1.20
HLF 170519P00035000 P 05/19/17 35.0 1.09 1.30
HLF 170519P00037500 P 05/19/17 37.5 1.42 1.68
HLF 170519P00040000 P 05/19/17 40.0 1.83 2.02
HLF 170519P00042500 P 05/19/17 42.5 2.05 2.49
HLF 170519P00045000 P 05/19/17 45.0 2.90 3.15
HLF 170519P00047500 P 05/19/17 47.5 3.65 3.90
HLF 170519P00050000 P 05/19/17 50.0 4.30 4.85
HLF 170519P00052500 P 05/19/17 52.5 5.55 5.95
HLF 170519P00055000 P 05/19/17 55.0 6.70 7.35
HLF 170519P00057500 P 05/19/17 57.5 8.30 8.85
HLF 170519P00060000 P 05/19/17 60.0 9.50 10.70
HLF 170519P00062500 P 05/19/17 62.5 11.55 12.45
HLF 170519P00065000 P 05/19/17 65.0 13.35 15.10
HLF 170519P00067500 P 05/19/17 67.5 15.35 17.10
HLF 170519P00070000 P 05/19/17 70.0 17.50 19.30
HLF 170519P00072500 P 05/19/17 72.5 19.70 21.65
HLF 170519P00075000 P 05/19/17 75.0 21.95 23.65
HLF 170519P00080000 P 05/19/17 80.0 26.65 28.35
HLF 170519P00085000 P 05/19/17 85.0 31.45 33.30
HLF 170519P00090000 P 05/19/17 90.0 35.90 38.50
HLF 170519P00095000 P 05/19/17 95.0 41.30 43.75
HLF 170818C00025000 C 08/18/17 25.0 27.15 30.15
HLF 170818C00027500 C 08/18/17 27.5 24.85 28.00
HLF 170818C00030000 C 08/18/17 30.0 22.45 25.55
HLF 170818C00032500 C 08/18/17 32.5 20.45 23.10
HLF 170818C00035000 C 08/18/17 35.0 18.95 20.90
HLF 170818C00037500 C 08/18/17 37.5 16.45 18.90
HLF 170818C00040000 C 08/18/17 40.0 15.65 16.80
HLF 170818C00042500 C 08/18/17 42.5 13.15 15.00
HLF 170818C00045000 C 08/18/17 45.0 12.10 13.20
HLF 170818C00047500 C 08/18/17 47.5 10.65 11.60
HLF 170818C00050000 C 08/18/17 50.0 9.20 10.15
HLF 170818C00052500 C 08/18/17 52.5 8.35 8.80
HLF 170818C00055000 C 08/18/17 55.0 6.80 7.60
HLF 170818C00057500 C 08/18/17 57.5 6.00 6.40
HLF 170818C00060000 C 08/18/17 60.0 5.05 5.50
HLF 170818C00065000 C 08/18/17 65.0 3.60 3.95
HLF 170818C00070000 C 08/18/17 70.0 2.50 2.84
HLF 170818P00025000 P 08/18/17 25.0 0.88 1.22
HLF 170818P00027500 P 08/18/17 27.5 1.06 1.54
HLF 170818P00030000 P 08/18/17 30.0 1.32 1.80
HLF 170818P00032500 P 08/18/17 32.5 1.66 2.12
HLF 170818P00035000 P 08/18/17 35.0 2.02 2.34
HLF 170818P00037500 P 08/18/17 37.5 2.40 2.85
HLF 170818P00040000 P 08/18/17 40.0 3.05 3.45
HLF 170818P00042500 P 08/18/17 42.5 3.70 4.10
HLF 170818P00045000 P 08/18/17 45.0 4.55 4.85
HLF 170818P00047500 P 08/18/17 47.5 5.30 5.80
HLF 170818P00050000 P 08/18/17 50.0 6.25 6.80
HLF 170818P00052500 P 08/18/17 52.5 7.55 8.20
HLF 170818P00055000 P 08/18/17 55.0 8.70 9.55
HLF 170818P00057500 P 08/18/17 57.5 10.10 11.10
HLF 170818P00060000 P 08/18/17 60.0 11.55 12.65
HLF 170818P00065000 P 08/18/17 65.0 15.20 16.05
HLF 170818P00070000 P 08/18/17 70.0 18.70 20.70
HLF 180119C00022500 C 01/19/18 22.5 29.80 33.10
HLF 180119C00025000 C 01/19/18 25.0 27.80 30.70
HLF 180119C00027500 C 01/19/18 27.5 25.90 28.55
HLF 180119C00030000 C 01/19/18 30.0 23.95 26.40
HLF 180119C00032500 C 01/19/18 32.5 21.45 24.40
HLF 180119C00035000 C 01/19/18 35.0 19.40 22.70
HLF 180119C00037500 C 01/19/18 37.5 19.95 20.85
HLF 180119C00040000 C 01/19/18 40.0 16.70 19.00
HLF 180119C00042500 C 01/19/18 42.5 13.95 17.25
HLF 180119C00045000 C 01/19/18 45.0 13.35 15.30
HLF 180119C00047500 C 01/19/18 47.5 12.20 13.70
HLF 180119C00050000 C 01/19/18 50.0 11.40 12.40
HLF 180119C00052500 C 01/19/18 52.5 9.55 10.90
HLF 180119C00055000 C 01/19/18 55.0 8.40 9.80
HLF 180119C00057500 C 01/19/18 57.5 7.35 8.70
HLF 180119C00060000 C 01/19/18 60.0 6.75 7.90
HLF 180119C00062500 C 01/19/18 62.5 5.55 6.90
HLF 180119C00065000 C 01/19/18 65.0 4.65 6.00
HLF 180119C00067500 C 01/19/18 67.5 3.70 5.15
HLF 180119C00070000 C 01/19/18 70.0 3.55 4.35
HLF 180119C00072500 C 01/19/18 72.5 2.27 3.95
HLF 180119C00075000 C 01/19/18 75.0 1.70 3.15
HLF 180119C00080000 C 01/19/18 80.0 1.93 2.65
HLF 180119C00085000 C 01/19/18 85.0 0.58 2.06
HLF 180119C00090000 C 01/19/18 90.0 0.51 1.53
HLF 180119C00095000 C 01/19/18 95.0 0.03 1.25
HLF 180119C00100000 C 01/19/18 100.0 0.36 1.09
HLF 180119C00105000 C 01/19/18 105.0 0.05 0.90
HLF 180119P00022500 P 01/19/18 22.5 1.35 1.55
HLF 180119P00025000 P 01/19/18 25.0 1.41 2.10
HLF 180119P00027500 P 01/19/18 27.5 1.89 2.17
HLF 180119P00030000 P 01/19/18 30.0 2.50 2.65
HLF 180119P00032500 P 01/19/18 32.5 2.86 3.30
HLF 180119P00035000 P 01/19/18 35.0 3.35 4.35
HLF 180119P00037500 P 01/19/18 37.5 4.05 4.35
HLF 180119P00040000 P 01/19/18 40.0 5.00 5.25
HLF 180119P00042500 P 01/19/18 42.5 5.50 6.00
HLF 180119P00045000 P 01/19/18 45.0 6.35 7.50
HLF 180119P00047500 P 01/19/18 47.5 7.60 8.00
HLF 180119P00050000 P 01/19/18 50.0 8.35 9.10
HLF 180119P00052500 P 01/19/18 52.5 9.60 10.30
HLF 180119P00055000 P 01/19/18 55.0 10.80 11.85
HLF 180119P00057500 P 01/19/18 57.5 12.15 13.35
HLF 180119P00060000 P 01/19/18 60.0 13.15 14.50
HLF 180119P00062500 P 01/19/18 62.5 14.55 16.55
HLF 180119P00065000 P 01/19/18 65.0 16.35 18.20
HLF 180119P00067500 P 01/19/18 67.5 18.10 20.50
HLF 180119P00070000 P 01/19/18 70.0 20.10 21.90
HLF 180119P00072500 P 01/19/18 72.5 21.90 24.70
HLF 180119P00075000 P 01/19/18 75.0 24.05 26.75
HLF 180119P00080000 P 01/19/18 80.0 28.30 30.85
HLF 180119P00085000 P 01/19/18 85.0 32.50 35.15
HLF 180119P00090000 P 01/19/18 90.0 37.15 39.60
HLF 180119P00095000 P 01/19/18 95.0 41.65 44.15
HLF 180119P00100000 P 01/19/18 100.0 46.50 48.95
HLF 180119P00105000 P 01/19/18 105.0 50.75 54.20
HLF 190118C00025000 C 01/18/19 25.0 29.35 33.00
HLF 190118C00027500 C 01/18/19 27.5 27.10 31.00
HLF 190118C00030000 C 01/18/19 30.0 25.80 29.20
HLF 190118C00032500 C 01/18/19 32.5 23.60 27.80
HLF 190118C00035000 C 01/18/19 35.0 22.45 25.80
HLF 190118C00037500 C 01/18/19 37.5 20.65 24.20
HLF 190118C00040000 C 01/18/19 40.0 19.30 22.70
HLF 190118C00042500 C 01/18/19 42.5 17.55 21.15
HLF 190118C00045000 C 01/18/19 45.0 16.30 19.70
HLF 190118C00047500 C 01/18/19 47.5 14.80 18.40
HLF 190118C00050000 C 01/18/19 50.0 14.00 16.95
HLF 190118C00052500 C 01/18/19 52.5 12.40 15.65
HLF 190118C00055000 C 01/18/19 55.0 11.30 14.40
HLF 190118C00057500 C 01/18/19 57.5 10.35 13.30
HLF 190118C00060000 C 01/18/19 60.0 9.40 12.30
HLF 190118C00062500 C 01/18/19 62.5 8.55 11.35
HLF 190118C00065000 C 01/18/19 65.0 7.70 10.85
HLF 190118C00067500 C 01/18/19 67.5 6.95 9.50
HLF 190118C00070000 C 01/18/19 70.0 6.20 9.10
HLF 190118C00075000 C 01/18/19 75.0 6.15 7.80
HLF 190118C00080000 C 01/18/19 80.0 3.65 6.45
HLF 190118C00085000 C 01/18/19 85.0 3.95 4.80
HLF 190118P00025000 P 01/18/19 25.0 3.50 4.05
HLF 190118P00027500 P 01/18/19 27.5 4.50 4.70
HLF 190118P00030000 P 01/18/19 30.0 4.60 5.40
HLF 190118P00032500 P 01/18/19 32.5 5.60 6.00
HLF 190118P00035000 P 01/18/19 35.0 6.40 6.90
HLF 190118P00037500 P 01/18/19 37.5 7.35 8.70
HLF 190118P00040000 P 01/18/19 40.0 7.65 9.45
HLF 190118P00042500 P 01/18/19 42.5 8.60 10.50
HLF 190118P00045000 P 01/18/19 45.0 10.30 11.80
HLF 190118P00047500 P 01/18/19 47.5 10.75 12.85
HLF 190118P00050000 P 01/18/19 50.0 11.95 13.90
HLF 190118P00052500 P 01/18/19 52.5 11.90 15.30
HLF 190118P00055000 P 01/18/19 55.0 14.50 16.85
HLF 190118P00057500 P 01/18/19 57.5 14.90 18.00
HLF 190118P00060000 P 01/18/19 60.0 16.35 19.55
HLF 190118P00062500 P 01/18/19 62.5 17.70 21.10
HLF 190118P00065000 P 01/18/19 65.0 19.30 22.50
HLF 190118P00067500 P 01/18/19 67.5 22.10 24.10
HLF 190118P00070000 P 01/18/19 70.0 23.85 25.75
HLF 190118P00075000 P 01/18/19 75.0 27.50 29.35
HLF 190118P00080000 P 01/18/19 80.0 31.30 33.15
HLF 190118P00085000 P 01/18/19 85.0 34.75 37.30

OPRA data is delayed 15 minutes.