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 (2017-04-21)Premium Content

Herbalife Ltd (HLF)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 170630C00044000 C 06/30/17 44.0 29.15 31.45
HLF 170630C00045000 C 06/30/17 45.0 28.15 30.50
HLF 170630C00045500 C 06/30/17 45.5 27.65 30.15
HLF 170630C00046000 C 06/30/17 46.0 27.15 29.65
HLF 170630C00046500 C 06/30/17 46.5 26.65 29.15
HLF 170630C00047000 C 06/30/17 47.0 26.15 28.65
HLF 170630C00047500 C 06/30/17 47.5 25.75 27.45
HLF 170630C00048000 C 06/30/17 48.0 25.25 27.25
HLF 170630C00048500 C 06/30/17 48.5 24.80 26.55
HLF 170630C00049000 C 06/30/17 49.0 24.25 26.45
HLF 170630C00049500 C 06/30/17 49.5 23.80 25.75
HLF 170630C00050000 C 06/30/17 50.0 23.25 25.20
HLF 170630C00050500 C 06/30/17 50.5 22.75 24.75
HLF 170630C00051000 C 06/30/17 51.0 22.25 24.10
HLF 170630C00051500 C 06/30/17 51.5 21.75 23.60
HLF 170630C00052000 C 06/30/17 52.0 21.50 23.45
HLF 170630C00052500 C 06/30/17 52.5 20.75 22.50
HLF 170630C00053000 C 06/30/17 53.0 20.25 22.15
HLF 170630C00053500 C 06/30/17 53.5 20.00 21.65
HLF 170630C00054000 C 06/30/17 54.0 19.35 21.20
HLF 170630C00054500 C 06/30/17 54.5 18.75 20.70
HLF 170630C00055000 C 06/30/17 55.0 18.40 20.25
HLF 170630C00055500 C 06/30/17 55.5 17.80 19.60
HLF 170630C00056000 C 06/30/17 56.0 17.25 19.35
HLF 170630C00056500 C 06/30/17 56.5 16.75 18.60
HLF 170630C00057000 C 06/30/17 57.0 16.25 18.05
HLF 170630C00057500 C 06/30/17 57.5 15.80 17.50
HLF 170630C00058000 C 06/30/17 58.0 15.35 16.95
HLF 170630C00058500 C 06/30/17 58.5 14.85 16.50
HLF 170630C00059000 C 06/30/17 59.0 14.35 15.90
HLF 170630C00059500 C 06/30/17 59.5 13.80 15.50
HLF 170630C00060000 C 06/30/17 60.0 13.30 14.90
HLF 170630C00060500 C 06/30/17 60.5 12.85 14.35
HLF 170630C00061000 C 06/30/17 61.0 12.55 14.00
HLF 170630C00061500 C 06/30/17 61.5 11.85 13.45
HLF 170630C00062000 C 06/30/17 62.0 11.40 13.00
HLF 170630C00062500 C 06/30/17 62.5 9.85 13.25
HLF 170630C00063000 C 06/30/17 63.0 9.35 12.75
HLF 170630C00063500 C 06/30/17 63.5 9.85 11.35
HLF 170630C00064000 C 06/30/17 64.0 9.35 11.00
HLF 170630C00064500 C 06/30/17 64.5 8.80 10.35
HLF 170630C00065000 C 06/30/17 65.0 8.30 9.90
HLF 170630C00065500 C 06/30/17 65.5 7.85 9.35
HLF 170630C00066000 C 06/30/17 66.0 7.35 8.85
HLF 170630C00066500 C 06/30/17 66.5 6.80 8.20
HLF 170630C00067000 C 06/30/17 67.0 6.35 7.80
HLF 170630C00067500 C 06/30/17 67.5 4.85 7.25
HLF 170630C00068000 C 06/30/17 68.0 4.40 6.90
HLF 170630C00068500 C 06/30/17 68.5 4.95 6.25
HLF 170630C00069000 C 06/30/17 69.0 4.40 5.80
HLF 170630C00069500 C 06/30/17 69.5 4.25 5.20
HLF 170630C00070000 C 06/30/17 70.0 4.05 5.00
HLF 170630C00070500 C 06/30/17 70.5 3.65 3.85
HLF 170630C00071000 C 06/30/17 71.0 3.10 3.80
HLF 170630C00071500 C 06/30/17 71.5 2.03 3.40
HLF 170630C00072000 C 06/30/17 72.0 2.37 2.50
HLF 170630C00072500 C 06/30/17 72.5 1.97 2.09
HLF 170630C00073000 C 06/30/17 73.0 1.60 1.72
HLF 170630C00073500 C 06/30/17 73.5 1.27 1.38
HLF 170630C00074000 C 06/30/17 74.0 0.99 1.08
HLF 170630C00074500 C 06/30/17 74.5 0.75 0.84
HLF 170630C00075000 C 06/30/17 75.0 0.56 0.65
HLF 170630C00075500 C 06/30/17 75.5 0.40 0.49
HLF 170630C00076000 C 06/30/17 76.0 0.28 0.36
HLF 170630C00076500 C 06/30/17 76.5 0.20 0.27
HLF 170630C00077000 C 06/30/17 77.0 0.14 0.20
HLF 170630C00077500 C 06/30/17 77.5 0.06 0.19
HLF 170630C00078000 C 06/30/17 78.0 0.04 0.11
HLF 170630C00078500 C 06/30/17 78.5 0.05 0.12
HLF 170630C00079000 C 06/30/17 79.0 0.03 0.10
HLF 170630C00079500 C 06/30/17 79.5 0.02 0.08
HLF 170630C00080000 C 06/30/17 80.0 0.01 0.07
HLF 170630C00081000 C 06/30/17 81.0 0.01 0.28
HLF 170630C00082000 C 06/30/17 82.0 0.00 0.25
HLF 170630C00085000 C 06/30/17 85.0 0.00 0.23
HLF 170630C00090000 C 06/30/17 90.0 0.00 0.23
HLF 170630P00044000 P 06/30/17 44.0 0.00 0.01
HLF 170630P00045000 P 06/30/17 45.0 0.00 0.01
HLF 170630P00045500 P 06/30/17 45.5 0.00 0.07
HLF 170630P00046000 P 06/30/17 46.0 0.00 0.01
HLF 170630P00046500 P 06/30/17 46.5 0.00 0.07
HLF 170630P00047000 P 06/30/17 47.0 0.00 0.07
HLF 170630P00047500 P 06/30/17 47.5 0.00 0.03
HLF 170630P00048000 P 06/30/17 48.0 0.00 0.07
HLF 170630P00048500 P 06/30/17 48.5 0.00 0.07
HLF 170630P00049000 P 06/30/17 49.0 0.00 0.07
HLF 170630P00049500 P 06/30/17 49.5 0.00 0.05
HLF 170630P00050000 P 06/30/17 50.0 0.00 0.08
HLF 170630P00050500 P 06/30/17 50.5 0.00 0.08
HLF 170630P00051000 P 06/30/17 51.0 0.00 0.08
HLF 170630P00051500 P 06/30/17 51.5 0.00 0.09
HLF 170630P00052000 P 06/30/17 52.0 0.00 0.10
HLF 170630P00052500 P 06/30/17 52.5 0.00 0.10
HLF 170630P00053000 P 06/30/17 53.0 0.00 0.11
HLF 170630P00053500 P 06/30/17 53.5 0.00 0.12
HLF 170630P00054000 P 06/30/17 54.0 0.00 0.14
HLF 170630P00054500 P 06/30/17 54.5 0.00 0.15
HLF 170630P00055000 P 06/30/17 55.0 0.00 0.02
HLF 170630P00055500 P 06/30/17 55.5 0.00 0.18
HLF 170630P00056000 P 06/30/17 56.0 0.00 0.19
HLF 170630P00056500 P 06/30/17 56.5 0.00 0.19
HLF 170630P00057000 P 06/30/17 57.0 0.00 0.21
HLF 170630P00057500 P 06/30/17 57.5 0.00 0.20
HLF 170630P00058000 P 06/30/17 58.0 0.00 0.12
HLF 170630P00058500 P 06/30/17 58.5 0.00 0.14
HLF 170630P00059000 P 06/30/17 59.0 0.00 0.13
HLF 170630P00059500 P 06/30/17 59.5 0.00 0.13
HLF 170630P00060000 P 06/30/17 60.0 0.00 0.12
HLF 170630P00060500 P 06/30/17 60.5 0.00 0.24
HLF 170630P00061000 P 06/30/17 61.0 0.00 0.25
HLF 170630P00061500 P 06/30/17 61.5 0.02 0.20
HLF 170630P00062000 P 06/30/17 62.0 0.05 0.17
HLF 170630P00062500 P 06/30/17 62.5 0.05 0.25
HLF 170630P00063000 P 06/30/17 63.0 0.05 0.25
HLF 170630P00063500 P 06/30/17 63.5 0.06 0.13
HLF 170630P00064000 P 06/30/17 64.0 0.07 0.13
HLF 170630P00064500 P 06/30/17 64.5 0.07 0.13
HLF 170630P00065000 P 06/30/17 65.0 0.08 0.13
HLF 170630P00065500 P 06/30/17 65.5 0.08 0.13
HLF 170630P00066000 P 06/30/17 66.0 0.09 0.13
HLF 170630P00066500 P 06/30/17 66.5 0.09 0.13
HLF 170630P00067000 P 06/30/17 67.0 0.10 0.14
HLF 170630P00067500 P 06/30/17 67.5 0.11 0.32
HLF 170630P00068000 P 06/30/17 68.0 0.11 0.16
HLF 170630P00068500 P 06/30/17 68.5 0.12 0.18
HLF 170630P00069000 P 06/30/17 69.0 0.13 0.19
HLF 170630P00069500 P 06/30/17 69.5 0.15 0.21
HLF 170630P00070000 P 06/30/17 70.0 0.17 0.24
HLF 170630P00070500 P 06/30/17 70.5 0.20 0.43
HLF 170630P00071000 P 06/30/17 71.0 0.24 0.32
HLF 170630P00071500 P 06/30/17 71.5 0.29 0.38
HLF 170630P00072000 P 06/30/17 72.0 0.36 0.45
HLF 170630P00072500 P 06/30/17 72.5 0.46 0.55
HLF 170630P00073000 P 06/30/17 73.0 0.58 0.68
HLF 170630P00073500 P 06/30/17 73.5 0.75 0.85
HLF 170630P00074000 P 06/30/17 74.0 0.95 1.07
HLF 170630P00074500 P 06/30/17 74.5 1.22 1.35
HLF 170630P00075000 P 06/30/17 75.0 1.51 1.64
HLF 170630P00075500 P 06/30/17 75.5 1.52 2.56
HLF 170630P00076000 P 06/30/17 76.0 2.21 2.39
HLF 170630P00076500 P 06/30/17 76.5 2.62 2.82
HLF 170630P00077000 P 06/30/17 77.0 2.71 3.75
HLF 170630P00077500 P 06/30/17 77.5 3.15 4.15
HLF 170630P00078000 P 06/30/17 78.0 3.20 4.80
HLF 170630P00078500 P 06/30/17 78.5 3.70 4.85
HLF 170630P00079000 P 06/30/17 79.0 4.30 5.70
HLF 170630P00079500 P 06/30/17 79.5 4.85 6.20
HLF 170630P00080000 P 06/30/17 80.0 5.30 6.45
HLF 170630P00081000 P 06/30/17 81.0 6.40 7.70
HLF 170630P00082000 P 06/30/17 82.0 7.35 8.70
HLF 170630P00085000 P 06/30/17 85.0 10.10 11.60
HLF 170630P00090000 P 06/30/17 90.0 15.00 16.85
HLF 170707C00035000 C 07/07/17 35.0 38.25 40.00
HLF 170707C00040000 C 07/07/17 40.0 33.35 35.30
HLF 170707C00045000 C 07/07/17 45.0 28.30 30.40
HLF 170707C00050000 C 07/07/17 50.0 23.35 25.00
HLF 170707C00053000 C 07/07/17 53.0 19.50 22.80
HLF 170707C00053500 C 07/07/17 53.5 18.85 22.35
HLF 170707C00054000 C 07/07/17 54.0 18.45 21.75
HLF 170707C00054500 C 07/07/17 54.5 17.85 21.25
HLF 170707C00055000 C 07/07/17 55.0 17.35 20.80
HLF 170707C00055500 C 07/07/17 55.5 16.85 20.25
HLF 170707C00056000 C 07/07/17 56.0 16.35 19.90
HLF 170707C00056500 C 07/07/17 56.5 15.90 19.30
HLF 170707C00057000 C 07/07/17 57.0 15.35 18.80
HLF 170707C00057500 C 07/07/17 57.5 14.90 18.30
HLF 170707C00058000 C 07/07/17 58.0 14.35 17.90
HLF 170707C00058500 C 07/07/17 58.5 13.90 17.40
HLF 170707C00059000 C 07/07/17 59.0 13.40 16.85
HLF 170707C00059500 C 07/07/17 59.5 12.90 16.45
HLF 170707C00060000 C 07/07/17 60.0 12.40 15.95
HLF 170707C00060500 C 07/07/17 60.5 11.90 15.40
HLF 170707C00061000 C 07/07/17 61.0 11.40 14.85
HLF 170707C00061500 C 07/07/17 61.5 11.65 13.35
HLF 170707C00062000 C 07/07/17 62.0 10.40 13.85
HLF 170707C00062500 C 07/07/17 62.5 10.00 13.35
HLF 170707C00063000 C 07/07/17 63.0 9.45 12.95
HLF 170707C00063500 C 07/07/17 63.5 8.95 12.40
HLF 170707C00064000 C 07/07/17 64.0 8.45 11.85
HLF 170707C00064500 C 07/07/17 64.5 7.95 11.35
HLF 170707C00065000 C 07/07/17 65.0 7.45 10.90
HLF 170707C00065500 C 07/07/17 65.5 7.00 10.40
HLF 170707C00066000 C 07/07/17 66.0 6.50 9.90
HLF 170707C00066500 C 07/07/17 66.5 6.00 9.40
HLF 170707C00067000 C 07/07/17 67.0 5.55 8.95
HLF 170707C00067500 C 07/07/17 67.5 6.05 7.55
HLF 170707C00068000 C 07/07/17 68.0 4.80 7.00
HLF 170707C00068500 C 07/07/17 68.5 5.10 6.55
HLF 170707C00069000 C 07/07/17 69.0 5.00 6.00
HLF 170707C00069500 C 07/07/17 69.5 4.10 5.30
HLF 170707C00070000 C 07/07/17 70.0 4.15 4.85
HLF 170707C00070500 C 07/07/17 70.5 2.50 4.45
HLF 170707C00071000 C 07/07/17 71.0 2.94 3.75
HLF 170707C00071500 C 07/07/17 71.5 2.54 3.30
HLF 170707C00072000 C 07/07/17 72.0 2.50 3.15
HLF 170707C00072500 C 07/07/17 72.5 2.11 2.95
HLF 170707C00073000 C 07/07/17 73.0 1.89 2.30
HLF 170707C00073500 C 07/07/17 73.5 1.33 1.96
HLF 170707C00074000 C 07/07/17 74.0 1.24 1.69
HLF 170707C00074500 C 07/07/17 74.5 1.05 1.37
HLF 170707C00075000 C 07/07/17 75.0 0.84 1.02
HLF 170707C00075500 C 07/07/17 75.5 0.65 1.01
HLF 170707C00076000 C 07/07/17 76.0 0.52 0.83
HLF 170707C00076500 C 07/07/17 76.5 0.42 0.67
HLF 170707C00077000 C 07/07/17 77.0 0.32 0.52
HLF 170707C00077500 C 07/07/17 77.5 0.08 0.44
HLF 170707C00078000 C 07/07/17 78.0 0.11 0.34
HLF 170707C00078500 C 07/07/17 78.5 0.09 0.29
HLF 170707C00079000 C 07/07/17 79.0 0.08 0.24
HLF 170707C00080000 C 07/07/17 80.0 0.06 0.17
HLF 170707C00081000 C 07/07/17 81.0 0.00 0.14
HLF 170707C00082000 C 07/07/17 82.0 0.00 0.21
HLF 170707C00083000 C 07/07/17 83.0 0.00 0.33
HLF 170707C00085000 C 07/07/17 85.0 0.00 0.31
HLF 170707C00090000 C 07/07/17 90.0 0.00 0.31
HLF 170707C00095000 C 07/07/17 95.0 0.00 0.25
HLF 170707C00100000 C 07/07/17 100.0 0.00 0.16
HLF 170707C00105000 C 07/07/17 105.0 0.00 0.11
HLF 170707P00035000 P 07/07/17 35.0 0.00 0.01
HLF 170707P00040000 P 07/07/17 40.0 0.00 0.01
HLF 170707P00045000 P 07/07/17 45.0 0.00 0.07
HLF 170707P00050000 P 07/07/17 50.0 0.00 0.16
HLF 170707P00053000 P 07/07/17 53.0 0.00 0.23
HLF 170707P00053500 P 07/07/17 53.5 0.00 0.22
HLF 170707P00054000 P 07/07/17 54.0 0.00 0.15
HLF 170707P00054500 P 07/07/17 54.5 0.00 0.16
HLF 170707P00055000 P 07/07/17 55.0 0.00 0.18
HLF 170707P00055500 P 07/07/17 55.5 0.00 0.17
HLF 170707P00056000 P 07/07/17 56.0 0.00 0.25
HLF 170707P00056500 P 07/07/17 56.5 0.00 0.24
HLF 170707P00057000 P 07/07/17 57.0 0.00 0.29
HLF 170707P00057500 P 07/07/17 57.5 0.00 0.10
HLF 170707P00058000 P 07/07/17 58.0 0.00 0.32
HLF 170707P00058500 P 07/07/17 58.5 0.00 0.38
HLF 170707P00059000 P 07/07/17 59.0 0.00 0.37
HLF 170707P00059500 P 07/07/17 59.5 0.02 0.40
HLF 170707P00060000 P 07/07/17 60.0 0.00 0.20
HLF 170707P00060500 P 07/07/17 60.5 0.00 0.46
HLF 170707P00061000 P 07/07/17 61.0 0.00 0.24
HLF 170707P00061500 P 07/07/17 61.5 0.00 0.45
HLF 170707P00062000 P 07/07/17 62.0 0.05 0.24
HLF 170707P00062500 P 07/07/17 62.5 0.05 0.19
HLF 170707P00063000 P 07/07/17 63.0 0.02 0.21
HLF 170707P00063500 P 07/07/17 63.5 0.04 0.33
HLF 170707P00064000 P 07/07/17 64.0 0.07 0.33
HLF 170707P00064500 P 07/07/17 64.5 0.07 0.35
HLF 170707P00065000 P 07/07/17 65.0 0.04 0.24
HLF 170707P00065500 P 07/07/17 65.5 0.07 0.39
HLF 170707P00066000 P 07/07/17 66.0 0.07 0.41
HLF 170707P00066500 P 07/07/17 66.5 0.07 0.39
HLF 170707P00067000 P 07/07/17 67.0 0.07 0.33
HLF 170707P00067500 P 07/07/17 67.5 0.16 0.32
HLF 170707P00068000 P 07/07/17 68.0 0.08 0.82
HLF 170707P00068500 P 07/07/17 68.5 0.08 0.86
HLF 170707P00069000 P 07/07/17 69.0 0.22 0.80
HLF 170707P00069500 P 07/07/17 69.5 0.25 0.40
HLF 170707P00070000 P 07/07/17 70.0 0.30 0.41
HLF 170707P00070500 P 07/07/17 70.5 0.36 0.56
HLF 170707P00071000 P 07/07/17 71.0 0.42 0.62
HLF 170707P00071500 P 07/07/17 71.5 0.50 0.81
HLF 170707P00072000 P 07/07/17 72.0 0.60 0.91
HLF 170707P00072500 P 07/07/17 72.5 0.73 1.00
HLF 170707P00073000 P 07/07/17 73.0 0.85 1.65
HLF 170707P00073500 P 07/07/17 73.5 0.92 2.27
HLF 170707P00074000 P 07/07/17 74.0 1.15 2.48
HLF 170707P00074500 P 07/07/17 74.5 1.50 2.11
HLF 170707P00075000 P 07/07/17 75.0 1.83 2.26
HLF 170707P00075500 P 07/07/17 75.5 2.08 2.56
HLF 170707P00076000 P 07/07/17 76.0 2.32 3.30
HLF 170707P00076500 P 07/07/17 76.5 2.73 4.15
HLF 170707P00077000 P 07/07/17 77.0 3.10 3.85
HLF 170707P00077500 P 07/07/17 77.5 3.65 4.05
HLF 170707P00078000 P 07/07/17 78.0 3.60 4.85
HLF 170707P00078500 P 07/07/17 78.5 4.30 5.45
HLF 170707P00079000 P 07/07/17 79.0 3.45 5.75
HLF 170707P00080000 P 07/07/17 80.0 4.55 7.00
HLF 170707P00081000 P 07/07/17 81.0 5.35 8.05
HLF 170707P00082000 P 07/07/17 82.0 6.30 9.20
HLF 170707P00083000 P 07/07/17 83.0 7.30 10.15
HLF 170707P00085000 P 07/07/17 85.0 9.30 12.70
HLF 170707P00090000 P 07/07/17 90.0 15.10 16.90
HLF 170707P00095000 P 07/07/17 95.0 20.00 22.15
HLF 170707P00100000 P 07/07/17 100.0 25.05 27.25
HLF 170707P00105000 P 07/07/17 105.0 30.05 32.05
HLF 170714C00035000 C 07/14/17 35.0 38.10 39.90
HLF 170714C00040000 C 07/14/17 40.0 33.35 35.40
HLF 170714C00045000 C 07/14/17 45.0 28.25 30.20
HLF 170714C00050000 C 07/14/17 50.0 23.50 24.85
HLF 170714C00055000 C 07/14/17 55.0 18.45 19.90
HLF 170714C00060000 C 07/14/17 60.0 13.55 14.95
HLF 170714C00062000 C 07/14/17 62.0 11.60 12.95
HLF 170714C00062500 C 07/14/17 62.5 10.80 12.45
HLF 170714C00063000 C 07/14/17 63.0 10.40 12.10
HLF 170714C00063500 C 07/14/17 63.5 10.10 11.45
HLF 170714C00064000 C 07/14/17 64.0 9.50 11.05
HLF 170714C00064500 C 07/14/17 64.5 9.00 10.40
HLF 170714C00065000 C 07/14/17 65.0 7.55 10.95
HLF 170714C00065500 C 07/14/17 65.5 7.05 10.45
HLF 170714C00066000 C 07/14/17 66.0 6.55 10.00
HLF 170714C00066500 C 07/14/17 66.5 6.25 9.20
HLF 170714C00067000 C 07/14/17 67.0 6.60 7.75
HLF 170714C00067500 C 07/14/17 67.5 6.50 7.40
HLF 170714C00068000 C 07/14/17 68.0 6.15 6.95
HLF 170714C00068500 C 07/14/17 68.5 5.65 6.70
HLF 170714C00069000 C 07/14/17 69.0 5.00 6.60
HLF 170714C00069500 C 07/14/17 69.5 4.55 5.25
HLF 170714C00070000 C 07/14/17 70.0 4.25 4.80
HLF 170714C00070500 C 07/14/17 70.5 4.00 4.40
HLF 170714C00071000 C 07/14/17 71.0 3.60 4.00
HLF 170714C00071500 C 07/14/17 71.5 2.88 3.60
HLF 170714C00072000 C 07/14/17 72.0 2.80 3.35
HLF 170714C00072500 C 07/14/17 72.5 2.51 2.96
HLF 170714C00073000 C 07/14/17 73.0 2.19 2.67
HLF 170714C00073500 C 07/14/17 73.5 1.90 2.33
HLF 170714C00074000 C 07/14/17 74.0 1.62 2.05
HLF 170714C00074500 C 07/14/17 74.5 1.38 1.82
HLF 170714C00075000 C 07/14/17 75.0 1.14 1.55
HLF 170714C00075500 C 07/14/17 75.5 0.96 1.36
HLF 170714C00076000 C 07/14/17 76.0 0.80 1.16
HLF 170714C00076500 C 07/14/17 76.5 0.66 1.01
HLF 170714C00077000 C 07/14/17 77.0 0.56 0.83
HLF 170714C00077500 C 07/14/17 77.5 0.46 0.71
HLF 170714C00078000 C 07/14/17 78.0 0.38 0.72
HLF 170714C00078500 C 07/14/17 78.5 0.15 0.93
HLF 170714C00079000 C 07/14/17 79.0 0.09 0.55
HLF 170714C00080000 C 07/14/17 80.0 0.00 0.45
HLF 170714C00085000 C 07/14/17 85.0 0.00 0.37
HLF 170714C00090000 C 07/14/17 90.0 0.00 0.34
HLF 170714C00095000 C 07/14/17 95.0 0.00 0.34
HLF 170714C00100000 C 07/14/17 100.0 0.00 0.29
HLF 170714C00105000 C 07/14/17 105.0 0.00 0.21
HLF 170714P00035000 P 07/14/17 35.0 0.00 0.05
HLF 170714P00040000 P 07/14/17 40.0 0.00 0.05
HLF 170714P00045000 P 07/14/17 45.0 0.00 0.13
HLF 170714P00050000 P 07/14/17 50.0 0.00 0.14
HLF 170714P00055000 P 07/14/17 55.0 0.00 0.10
HLF 170714P00060000 P 07/14/17 60.0 0.07 0.20
HLF 170714P00062000 P 07/14/17 62.0 0.00 0.23
HLF 170714P00062500 P 07/14/17 62.5 0.02 0.23
HLF 170714P00063000 P 07/14/17 63.0 0.11 0.24
HLF 170714P00063500 P 07/14/17 63.5 0.12 0.25
HLF 170714P00064000 P 07/14/17 64.0 0.15 0.28
HLF 170714P00064500 P 07/14/17 64.5 0.14 0.33
HLF 170714P00065000 P 07/14/17 65.0 0.15 0.30
HLF 170714P00065500 P 07/14/17 65.5 0.16 0.32
HLF 170714P00066000 P 07/14/17 66.0 0.07 0.34
HLF 170714P00066500 P 07/14/17 66.5 0.00 0.49
HLF 170714P00067000 P 07/14/17 67.0 0.21 0.79
HLF 170714P00067500 P 07/14/17 67.5 0.26 0.44
HLF 170714P00068000 P 07/14/17 68.0 0.28 0.53
HLF 170714P00068500 P 07/14/17 68.5 0.30 0.66
HLF 170714P00069000 P 07/14/17 69.0 0.32 0.59
HLF 170714P00069500 P 07/14/17 69.5 0.45 0.79
HLF 170714P00070000 P 07/14/17 70.0 0.52 1.03
HLF 170714P00070500 P 07/14/17 70.5 0.60 1.05
HLF 170714P00071000 P 07/14/17 71.0 0.68 0.94
HLF 170714P00071500 P 07/14/17 71.5 0.80 1.24
HLF 170714P00072000 P 07/14/17 72.0 0.93 1.19
HLF 170714P00072500 P 07/14/17 72.5 1.06 1.74
HLF 170714P00073000 P 07/14/17 73.0 1.24 1.55
HLF 170714P00073500 P 07/14/17 73.5 1.44 1.72
HLF 170714P00074000 P 07/14/17 74.0 1.67 2.15
HLF 170714P00074500 P 07/14/17 74.5 1.93 2.35
HLF 170714P00075000 P 07/14/17 75.0 2.17 2.51
HLF 170714P00075500 P 07/14/17 75.5 2.48 3.10
HLF 170714P00076000 P 07/14/17 76.0 2.65 3.35
HLF 170714P00076500 P 07/14/17 76.5 3.10 3.90
HLF 170714P00077000 P 07/14/17 77.0 3.45 4.35
HLF 170714P00077500 P 07/14/17 77.5 3.85 4.65
HLF 170714P00078000 P 07/14/17 78.0 4.10 5.65
HLF 170714P00078500 P 07/14/17 78.5 4.55 5.80
HLF 170714P00079000 P 07/14/17 79.0 5.10 5.95
HLF 170714P00080000 P 07/14/17 80.0 5.30 6.60
HLF 170714P00085000 P 07/14/17 85.0 10.15 12.10
HLF 170714P00090000 P 07/14/17 90.0 15.10 17.05
HLF 170714P00095000 P 07/14/17 95.0 20.10 22.35
HLF 170714P00100000 P 07/14/17 100.0 25.10 27.35
HLF 170714P00105000 P 07/14/17 105.0 30.05 31.85
HLF 170721C00040000 C 07/21/17 40.0 33.30 34.80
HLF 170721C00045000 C 07/21/17 45.0 28.55 29.70
HLF 170721C00047500 C 07/21/17 47.5 25.80 27.25
HLF 170721C00050000 C 07/21/17 50.0 23.00 25.80
HLF 170721C00055000 C 07/21/17 55.0 17.40 20.00
HLF 170721C00060000 C 07/21/17 60.0 13.50 14.55
HLF 170721C00061000 C 07/21/17 61.0 12.50 13.90
HLF 170721C00062000 C 07/21/17 62.0 11.85 13.00
HLF 170721C00062500 C 07/21/17 62.5 11.20 12.15
HLF 170721C00063000 C 07/21/17 63.0 10.80 11.75
HLF 170721C00063500 C 07/21/17 63.5 10.10 11.65
HLF 170721C00064000 C 07/21/17 64.0 9.75 11.10
HLF 170721C00064500 C 07/21/17 64.5 9.60 10.30
HLF 170721C00065000 C 07/21/17 65.0 9.05 9.70
HLF 170721C00065500 C 07/21/17 65.5 8.60 9.30
HLF 170721C00066000 C 07/21/17 66.0 8.20 8.85
HLF 170721C00066500 C 07/21/17 66.5 7.75 8.30
HLF 170721C00067000 C 07/21/17 67.0 7.30 8.05
HLF 170721C00067500 C 07/21/17 67.5 6.80 7.70
HLF 170721C00068000 C 07/21/17 68.0 6.45 7.25
HLF 170721C00068500 C 07/21/17 68.5 6.00 6.80
HLF 170721C00069000 C 07/21/17 69.0 5.15 5.85
HLF 170721C00069500 C 07/21/17 69.5 5.00 5.45
HLF 170721C00070000 C 07/21/17 70.0 4.70 5.00
HLF 170721C00070500 C 07/21/17 70.5 3.90 4.70
HLF 170721C00071000 C 07/21/17 71.0 3.95 4.70
HLF 170721C00071500 C 07/21/17 71.5 3.15 3.90
HLF 170721C00072000 C 07/21/17 72.0 3.05 3.50
HLF 170721C00072500 C 07/21/17 72.5 2.79 3.40
HLF 170721C00073000 C 07/21/17 73.0 2.42 2.82
HLF 170721C00073500 C 07/21/17 73.5 2.14 2.75
HLF 170721C00074000 C 07/21/17 74.0 1.96 2.29
HLF 170721C00074500 C 07/21/17 74.5 1.57 2.01
HLF 170721C00075000 C 07/21/17 75.0 1.55 1.72
HLF 170721C00075500 C 07/21/17 75.5 1.29 1.97
HLF 170721C00076000 C 07/21/17 76.0 1.11 1.35
HLF 170721C00076500 C 07/21/17 76.5 1.01 1.23
HLF 170721C00077000 C 07/21/17 77.0 0.86 1.00
HLF 170721C00077500 C 07/21/17 77.5 0.72 0.85
HLF 170721C00078000 C 07/21/17 78.0 0.61 0.73
HLF 170721C00078500 C 07/21/17 78.5 0.51 0.63
HLF 170721C00079000 C 07/21/17 79.0 0.44 0.54
HLF 170721C00080000 C 07/21/17 80.0 0.31 0.52
HLF 170721C00081000 C 07/21/17 81.0 0.22 0.39
HLF 170721C00082000 C 07/21/17 82.0 0.16 0.32
HLF 170721C00083000 C 07/21/17 83.0 0.11 0.28
HLF 170721C00085000 C 07/21/17 85.0 0.06 0.13
HLF 170721C00090000 C 07/21/17 90.0 0.00 0.34
HLF 170721C00095000 C 07/21/17 95.0 0.00 0.35
HLF 170721C00100000 C 07/21/17 100.0 0.00 0.35
HLF 170721P00040000 P 07/21/17 40.0 0.02 0.05
HLF 170721P00045000 P 07/21/17 45.0 0.00 0.25
HLF 170721P00047500 P 07/21/17 47.5 0.00 0.21
HLF 170721P00050000 P 07/21/17 50.0 0.04 0.23
HLF 170721P00055000 P 07/21/17 55.0 0.08 0.28
HLF 170721P00060000 P 07/21/17 60.0 0.15 0.40
HLF 170721P00061000 P 07/21/17 61.0 0.16 0.22
HLF 170721P00062000 P 07/21/17 62.0 0.18 0.25
HLF 170721P00062500 P 07/21/17 62.5 0.19 0.44
HLF 170721P00063000 P 07/21/17 63.0 0.19 0.27
HLF 170721P00063500 P 07/21/17 63.5 0.21 0.29
HLF 170721P00064000 P 07/21/17 64.0 0.20 0.31
HLF 170721P00064500 P 07/21/17 64.5 0.23 0.33
HLF 170721P00065000 P 07/21/17 65.0 0.28 0.36
HLF 170721P00065500 P 07/21/17 65.5 0.28 0.39
HLF 170721P00066000 P 07/21/17 66.0 0.28 0.43
HLF 170721P00066500 P 07/21/17 66.5 0.31 0.47
HLF 170721P00067000 P 07/21/17 67.0 0.34 0.51
HLF 170721P00067500 P 07/21/17 67.5 0.45 0.56
HLF 170721P00068000 P 07/21/17 68.0 0.53 0.62
HLF 170721P00068500 P 07/21/17 68.5 0.48 0.69
HLF 170721P00069000 P 07/21/17 69.0 0.52 0.76
HLF 170721P00069500 P 07/21/17 69.5 0.61 0.84
HLF 170721P00070000 P 07/21/17 70.0 0.80 0.93
HLF 170721P00070500 P 07/21/17 70.5 0.80 1.04
HLF 170721P00071000 P 07/21/17 71.0 0.88 1.16
HLF 170721P00071500 P 07/21/17 71.5 0.98 1.30
HLF 170721P00072000 P 07/21/17 72.0 1.19 1.45
HLF 170721P00072500 P 07/21/17 72.5 1.31 1.62
HLF 170721P00073000 P 07/21/17 73.0 1.49 1.81
HLF 170721P00073500 P 07/21/17 73.5 1.58 2.01
HLF 170721P00074000 P 07/21/17 74.0 1.92 2.24
HLF 170721P00074500 P 07/21/17 74.5 2.16 2.49
HLF 170721P00075000 P 07/21/17 75.0 2.44 2.76
HLF 170721P00075500 P 07/21/17 75.5 2.74 3.05
HLF 170721P00076000 P 07/21/17 76.0 3.05 3.35
HLF 170721P00076500 P 07/21/17 76.5 3.40 3.70
HLF 170721P00077000 P 07/21/17 77.0 3.65 4.05
HLF 170721P00077500 P 07/21/17 77.5 4.05 4.40
HLF 170721P00078000 P 07/21/17 78.0 4.15 4.80
HLF 170721P00078500 P 07/21/17 78.5 4.90 5.20
HLF 170721P00079000 P 07/21/17 79.0 5.30 5.60
HLF 170721P00080000 P 07/21/17 80.0 6.20 6.50
HLF 170721P00081000 P 07/21/17 81.0 6.80 7.40
HLF 170721P00082000 P 07/21/17 82.0 7.85 8.50
HLF 170721P00083000 P 07/21/17 83.0 8.75 9.80
HLF 170721P00085000 P 07/21/17 85.0 10.35 11.45
HLF 170721P00090000 P 07/21/17 90.0 14.30 16.60
HLF 170721P00095000 P 07/21/17 95.0 19.20 21.35
HLF 170721P00100000 P 07/21/17 100.0 24.10 27.00
HLF 170728C00035000 C 07/28/17 35.0 38.35 39.85
HLF 170728C00040000 C 07/28/17 40.0 33.35 34.80
HLF 170728C00045000 C 07/28/17 45.0 28.20 29.85
HLF 170728C00050000 C 07/28/17 50.0 23.25 24.85
HLF 170728C00055000 C 07/28/17 55.0 18.65 19.95
HLF 170728C00060000 C 07/28/17 60.0 13.40 15.05
HLF 170728C00062000 C 07/28/17 62.0 11.70 13.15
HLF 170728C00062500 C 07/28/17 62.5 11.10 12.60
HLF 170728C00063000 C 07/28/17 63.0 10.70 12.10
HLF 170728C00063500 C 07/28/17 63.5 10.25 11.55
HLF 170728C00064000 C 07/28/17 64.0 9.70 11.25
HLF 170728C00064500 C 07/28/17 64.5 9.25 10.50
HLF 170728C00065000 C 07/28/17 65.0 9.20 10.05
HLF 170728C00065500 C 07/28/17 65.5 8.35 9.60
HLF 170728C00066000 C 07/28/17 66.0 8.20 9.15
HLF 170728C00066500 C 07/28/17 66.5 7.85 8.70
HLF 170728C00067000 C 07/28/17 67.0 7.35 8.10
HLF 170728C00067500 C 07/28/17 67.5 6.70 7.85
HLF 170728C00068000 C 07/28/17 68.0 6.45 7.35
HLF 170728C00068500 C 07/28/17 68.5 6.10 6.85
HLF 170728C00069000 C 07/28/17 69.0 5.65 6.45
HLF 170728C00069500 C 07/28/17 69.5 5.20 6.15
HLF 170728C00070000 C 07/28/17 70.0 4.85 5.85
HLF 170728C00070500 C 07/28/17 70.5 4.50 5.60
HLF 170728C00071000 C 07/28/17 71.0 4.00 5.20
HLF 170728C00071500 C 07/28/17 71.5 3.75 4.85
HLF 170728C00072000 C 07/28/17 72.0 3.45 4.35
HLF 170728C00072500 C 07/28/17 72.5 3.15 4.30
HLF 170728C00073000 C 07/28/17 73.0 2.80 3.60
HLF 170728C00073500 C 07/28/17 73.5 2.50 3.30
HLF 170728C00074000 C 07/28/17 74.0 2.13 2.95
HLF 170728C00074500 C 07/28/17 74.5 2.08 2.80
HLF 170728C00075000 C 07/28/17 75.0 1.85 2.50
HLF 170728C00075500 C 07/28/17 75.5 1.57 2.34
HLF 170728C00076000 C 07/28/17 76.0 1.42 2.45
HLF 170728C00077000 C 07/28/17 77.0 1.11 1.93
HLF 170728C00077500 C 07/28/17 77.5 0.94 1.57
HLF 170728C00078000 C 07/28/17 78.0 0.85 1.35
HLF 170728C00078500 C 07/28/17 78.5 0.75 1.30
HLF 170728C00080000 C 07/28/17 80.0 0.36 0.85
HLF 170728C00085000 C 07/28/17 85.0 0.00 0.68
HLF 170728C00090000 C 07/28/17 90.0 0.00 0.47
HLF 170728C00095000 C 07/28/17 95.0 0.00 0.41
HLF 170728C00100000 C 07/28/17 100.0 0.00 0.42
HLF 170728C00105000 C 07/28/17 105.0 0.00 0.40
HLF 170728P00035000 P 07/28/17 35.0 0.00 0.17
HLF 170728P00040000 P 07/28/17 40.0 0.00 0.37
HLF 170728P00045000 P 07/28/17 45.0 0.00 0.48
HLF 170728P00050000 P 07/28/17 50.0 0.00 0.56
HLF 170728P00055000 P 07/28/17 55.0 0.00 0.68
HLF 170728P00060000 P 07/28/17 60.0 0.06 0.48
HLF 170728P00062000 P 07/28/17 62.0 0.25 0.63
HLF 170728P00062500 P 07/28/17 62.5 0.26 0.68
HLF 170728P00063000 P 07/28/17 63.0 0.28 0.70
HLF 170728P00063500 P 07/28/17 63.5 0.30 0.72
HLF 170728P00064000 P 07/28/17 64.0 0.29 0.79
HLF 170728P00064500 P 07/28/17 64.5 0.34 0.79
HLF 170728P00065000 P 07/28/17 65.0 0.38 0.87
HLF 170728P00065500 P 07/28/17 65.5 0.37 0.92
HLF 170728P00066000 P 07/28/17 66.0 0.39 0.98
HLF 170728P00066500 P 07/28/17 66.5 0.40 1.00
HLF 170728P00067000 P 07/28/17 67.0 0.46 1.12
HLF 170728P00067500 P 07/28/17 67.5 0.52 0.94
HLF 170728P00068000 P 07/28/17 68.0 0.58 1.00
HLF 170728P00068500 P 07/28/17 68.5 0.65 1.08
HLF 170728P00069000 P 07/28/17 69.0 0.70 1.15
HLF 170728P00069500 P 07/28/17 69.5 0.81 1.22
HLF 170728P00070000 P 07/28/17 70.0 0.87 1.33
HLF 170728P00070500 P 07/28/17 70.5 1.02 1.45
HLF 170728P00071000 P 07/28/17 71.0 1.14 1.58
HLF 170728P00071500 P 07/28/17 71.5 1.28 1.73
HLF 170728P00072000 P 07/28/17 72.0 1.42 2.22
HLF 170728P00072500 P 07/28/17 72.5 1.60 2.52
HLF 170728P00073000 P 07/28/17 73.0 1.80 2.34
HLF 170728P00073500 P 07/28/17 73.5 2.02 2.65
HLF 170728P00074000 P 07/28/17 74.0 2.25 2.85
HLF 170728P00074500 P 07/28/17 74.5 2.51 3.45
HLF 170728P00075000 P 07/28/17 75.0 2.78 3.45
HLF 170728P00075500 P 07/28/17 75.5 3.05 3.80
HLF 170728P00076000 P 07/28/17 76.0 3.40 4.00
HLF 170728P00077000 P 07/28/17 77.0 4.00 4.60
HLF 170728P00077500 P 07/28/17 77.5 4.30 5.10
HLF 170728P00078000 P 07/28/17 78.0 4.65 5.65
HLF 170728P00078500 P 07/28/17 78.5 4.85 5.75
HLF 170728P00080000 P 07/28/17 80.0 6.25 7.10
HLF 170728P00085000 P 07/28/17 85.0 10.45 11.90
HLF 170728P00090000 P 07/28/17 90.0 15.20 16.85
HLF 170728P00095000 P 07/28/17 95.0 20.20 21.80
HLF 170728P00100000 P 07/28/17 100.0 25.15 26.80
HLF 170728P00105000 P 07/28/17 105.0 30.20 31.90
HLF 170804C00045000 C 08/04/17 45.0 27.15 30.90
HLF 170804C00050000 C 08/04/17 50.0 22.55 26.05
HLF 170804C00055000 C 08/04/17 55.0 17.70 21.10
HLF 170804C00060000 C 08/04/17 60.0 14.25 15.70
HLF 170804C00065000 C 08/04/17 65.0 9.50 10.80
HLF 170804C00065500 C 08/04/17 65.5 9.40 10.45
HLF 170804C00066000 C 08/04/17 66.0 9.15 10.10
HLF 170804C00066500 C 08/04/17 66.5 8.75 9.65
HLF 170804C00067000 C 08/04/17 67.0 8.35 9.10
HLF 170804C00067500 C 08/04/17 67.5 7.95 8.70
HLF 170804C00068000 C 08/04/17 68.0 7.10 8.35
HLF 170804C00068500 C 08/04/17 68.5 6.75 7.90
HLF 170804C00069000 C 08/04/17 69.0 6.80 7.90
HLF 170804C00069500 C 08/04/17 69.5 6.45 7.60
HLF 170804C00070000 C 08/04/17 70.0 5.85 7.00
HLF 170804C00070500 C 08/04/17 70.5 5.75 6.60
HLF 170804C00071000 C 08/04/17 71.0 5.50 6.25
HLF 170804C00071500 C 08/04/17 71.5 5.10 5.95
HLF 170804C00072000 C 08/04/17 72.0 4.85 5.95
HLF 170804C00072500 C 08/04/17 72.5 4.60 5.35
HLF 170804C00073000 C 08/04/17 73.0 4.25 5.00
HLF 170804C00073500 C 08/04/17 73.5 4.05 4.75
HLF 170804C00074000 C 08/04/17 74.0 3.75 4.40
HLF 170804C00074500 C 08/04/17 74.5 3.40 4.70
HLF 170804C00075000 C 08/04/17 75.0 3.25 3.85
HLF 170804C00075500 C 08/04/17 75.5 3.05 3.85
HLF 170804C00076000 C 08/04/17 76.0 2.75 3.50
HLF 170804C00076500 C 08/04/17 76.5 2.52 4.10
HLF 170804C00077000 C 08/04/17 77.0 2.41 3.35
HLF 170804C00077500 C 08/04/17 77.5 2.31 2.88
HLF 170804C00078000 C 08/04/17 78.0 2.11 2.69
HLF 170804C00078500 C 08/04/17 78.5 1.95 2.56
HLF 170804C00079000 C 08/04/17 79.0 1.81 2.41
HLF 170804C00079500 C 08/04/17 79.5 1.67 2.25
HLF 170804C00080000 C 08/04/17 80.0 1.61 2.10
HLF 170804C00085000 C 08/04/17 85.0 0.74 1.24
HLF 170804P00045000 P 08/04/17 45.0 0.00 0.66
HLF 170804P00050000 P 08/04/17 50.0 0.14 0.72
HLF 170804P00055000 P 08/04/17 55.0 0.29 0.99
HLF 170804P00060000 P 08/04/17 60.0 0.52 1.08
HLF 170804P00065000 P 08/04/17 65.0 0.87 1.62
HLF 170804P00065500 P 08/04/17 65.5 0.92 1.67
HLF 170804P00066000 P 08/04/17 66.0 0.96 1.82
HLF 170804P00066500 P 08/04/17 66.5 1.12 1.93
HLF 170804P00067000 P 08/04/17 67.0 1.36 2.04
HLF 170804P00067500 P 08/04/17 67.5 1.60 2.15
HLF 170804P00068000 P 08/04/17 68.0 1.46 2.27
HLF 170804P00068500 P 08/04/17 68.5 1.60 2.46
HLF 170804P00069000 P 08/04/17 69.0 0.91 2.58
HLF 170804P00069500 P 08/04/17 69.5 1.89 2.73
HLF 170804P00070000 P 08/04/17 70.0 1.97 2.81
HLF 170804P00070500 P 08/04/17 70.5 2.12 2.94
HLF 170804P00071000 P 08/04/17 71.0 2.49 3.05
HLF 170804P00071500 P 08/04/17 71.5 1.80 3.25
HLF 170804P00072000 P 08/04/17 72.0 2.70 3.50
HLF 170804P00072500 P 08/04/17 72.5 2.85 3.65
HLF 170804P00073000 P 08/04/17 73.0 3.10 3.95
HLF 170804P00073500 P 08/04/17 73.5 3.40 4.15
HLF 170804P00074000 P 08/04/17 74.0 3.65 4.60
HLF 170804P00074500 P 08/04/17 74.5 3.85 4.65
HLF 170804P00075000 P 08/04/17 75.0 4.20 4.85
HLF 170804P00075500 P 08/04/17 75.5 4.40 5.20
HLF 170804P00076000 P 08/04/17 76.0 4.65 5.50
HLF 170804P00076500 P 08/04/17 76.5 5.00 5.75
HLF 170804P00077000 P 08/04/17 77.0 5.30 6.15
HLF 170804P00077500 P 08/04/17 77.5 5.55 6.45
HLF 170804P00078000 P 08/04/17 78.0 5.90 6.75
HLF 170804P00078500 P 08/04/17 78.5 6.20 7.10
HLF 170804P00079000 P 08/04/17 79.0 6.55 7.50
HLF 170804P00079500 P 08/04/17 79.5 7.00 7.90
HLF 170804P00080000 P 08/04/17 80.0 7.00 8.25
HLF 170804P00085000 P 08/04/17 85.0 11.25 12.40
HLF 170818C00025000 C 08/18/17 25.0 47.40 50.80
HLF 170818C00027500 C 08/18/17 27.5 45.70 48.25
HLF 170818C00030000 C 08/18/17 30.0 43.30 44.85
HLF 170818C00032500 C 08/18/17 32.5 40.90 42.30
HLF 170818C00035000 C 08/18/17 35.0 38.40 39.75
HLF 170818C00037500 C 08/18/17 37.5 35.80 37.40
HLF 170818C00040000 C 08/18/17 40.0 32.45 35.85
HLF 170818C00042500 C 08/18/17 42.5 30.05 33.40
HLF 170818C00045000 C 08/18/17 45.0 28.20 31.00
HLF 170818C00047500 C 08/18/17 47.5 26.20 27.40
HLF 170818C00050000 C 08/18/17 50.0 24.00 24.95
HLF 170818C00052500 C 08/18/17 52.5 21.60 22.50
HLF 170818C00055000 C 08/18/17 55.0 19.20 20.10
HLF 170818C00057500 C 08/18/17 57.5 16.95 17.75
HLF 170818C00060000 C 08/18/17 60.0 14.50 15.45
HLF 170818C00062500 C 08/18/17 62.5 12.55 13.20
HLF 170818C00065000 C 08/18/17 65.0 10.55 11.05
HLF 170818C00067500 C 08/18/17 67.5 8.15 9.05
HLF 170818C00070000 C 08/18/17 70.0 6.80 7.30
HLF 170818C00072500 C 08/18/17 72.5 5.25 5.55
HLF 170818C00075000 C 08/18/17 75.0 3.90 4.05
HLF 170818C00077500 C 08/18/17 77.5 2.68 3.15
HLF 170818C00080000 C 08/18/17 80.0 1.80 2.41
HLF 170818C00085000 C 08/18/17 85.0 0.85 1.06
HLF 170818C00090000 C 08/18/17 90.0 0.34 0.50
HLF 170818P00025000 P 08/18/17 25.0 0.00 0.07
HLF 170818P00027500 P 08/18/17 27.5 0.00 0.29
HLF 170818P00030000 P 08/18/17 30.0 0.05 0.20
HLF 170818P00032500 P 08/18/17 32.5 0.01 0.12
HLF 170818P00035000 P 08/18/17 35.0 0.10 0.14
HLF 170818P00037500 P 08/18/17 37.5 0.15 0.32
HLF 170818P00040000 P 08/18/17 40.0 0.19 0.36
HLF 170818P00042500 P 08/18/17 42.5 0.25 0.50
HLF 170818P00045000 P 08/18/17 45.0 0.31 0.51
HLF 170818P00047500 P 08/18/17 47.5 0.37 0.50
HLF 170818P00050000 P 08/18/17 50.0 0.44 0.64
HLF 170818P00052500 P 08/18/17 52.5 0.49 0.64
HLF 170818P00055000 P 08/18/17 55.0 0.58 0.88
HLF 170818P00057500 P 08/18/17 57.5 0.71 0.88
HLF 170818P00060000 P 08/18/17 60.0 0.82 1.11
HLF 170818P00062500 P 08/18/17 62.5 1.08 1.37
HLF 170818P00065000 P 08/18/17 65.0 1.50 1.96
HLF 170818P00067500 P 08/18/17 67.5 2.15 2.29
HLF 170818P00070000 P 08/18/17 70.0 2.84 3.05
HLF 170818P00072500 P 08/18/17 72.5 3.70 3.85
HLF 170818P00075000 P 08/18/17 75.0 4.75 5.15
HLF 170818P00077500 P 08/18/17 77.5 6.25 6.55
HLF 170818P00080000 P 08/18/17 80.0 7.75 8.20
HLF 170818P00085000 P 08/18/17 85.0 11.30 12.35
HLF 170818P00090000 P 08/18/17 90.0 16.10 16.95
HLF 171117C00030000 C 11/17/17 30.0 43.20 44.85
HLF 171117C00032500 C 11/17/17 32.5 40.70 42.80
HLF 171117C00035000 C 11/17/17 35.0 38.20 40.30
HLF 171117C00037500 C 11/17/17 37.5 35.80 37.80
HLF 171117C00040000 C 11/17/17 40.0 33.40 35.45
HLF 171117C00042500 C 11/17/17 42.5 31.05 32.95
HLF 171117C00045000 C 11/17/17 45.0 28.40 30.80
HLF 171117C00047500 C 11/17/17 47.5 26.55 28.00
HLF 171117C00050000 C 11/17/17 50.0 24.10 25.85
HLF 171117C00052500 C 11/17/17 52.5 22.35 23.30
HLF 171117C00055000 C 11/17/17 55.0 20.10 20.90
HLF 171117C00057500 C 11/17/17 57.5 18.05 18.85
HLF 171117C00060000 C 11/17/17 60.0 16.05 16.80
HLF 171117C00062500 C 11/17/17 62.5 14.10 15.25
HLF 171117C00065000 C 11/17/17 65.0 12.20 12.80
HLF 171117C00067500 C 11/17/17 67.5 10.40 11.00
HLF 171117C00070000 C 11/17/17 70.0 8.80 9.35
HLF 171117C00072500 C 11/17/17 72.5 7.50 7.85
HLF 171117C00075000 C 11/17/17 75.0 6.15 6.55
HLF 171117C00077500 C 11/17/17 77.5 5.00 5.50
HLF 171117C00080000 C 11/17/17 80.0 3.95 4.75
HLF 171117C00085000 C 11/17/17 85.0 2.43 2.81
HLF 171117C00090000 C 11/17/17 90.0 1.50 1.76
HLF 171117C00095000 C 11/17/17 95.0 0.89 1.06
HLF 171117C00100000 C 11/17/17 100.0 0.52 0.66
HLF 171117P00030000 P 11/17/17 30.0 0.20 0.46
HLF 171117P00032500 P 11/17/17 32.5 0.14 0.66
HLF 171117P00035000 P 11/17/17 35.0 0.32 0.56
HLF 171117P00037500 P 11/17/17 37.5 0.39 0.53
HLF 171117P00040000 P 11/17/17 40.0 0.47 0.62
HLF 171117P00042500 P 11/17/17 42.5 0.56 1.15
HLF 171117P00045000 P 11/17/17 45.0 0.71 0.95
HLF 171117P00047500 P 11/17/17 47.5 0.86 1.20
HLF 171117P00050000 P 11/17/17 50.0 1.06 1.33
HLF 171117P00052500 P 11/17/17 52.5 1.30 1.65
HLF 171117P00055000 P 11/17/17 55.0 1.60 1.76
HLF 171117P00057500 P 11/17/17 57.5 1.96 2.05
HLF 171117P00060000 P 11/17/17 60.0 2.39 2.77
HLF 171117P00062500 P 11/17/17 62.5 2.92 3.20
HLF 171117P00065000 P 11/17/17 65.0 3.50 4.15
HLF 171117P00067500 P 11/17/17 67.5 4.25 4.55
HLF 171117P00070000 P 11/17/17 70.0 5.15 5.45
HLF 171117P00072500 P 11/17/17 72.5 6.10 6.45
HLF 171117P00075000 P 11/17/17 75.0 7.30 7.65
HLF 171117P00077500 P 11/17/17 77.5 8.65 9.00
HLF 171117P00080000 P 11/17/17 80.0 10.15 10.50
HLF 171117P00085000 P 11/17/17 85.0 13.50 14.20
HLF 171117P00090000 P 11/17/17 90.0 17.30 18.10
HLF 171117P00095000 P 11/17/17 95.0 21.25 22.45
HLF 171117P00100000 P 11/17/17 100.0 25.35 27.10
HLF 180119C00022500 C 01/19/18 22.5 49.85 53.25
HLF 180119C00025000 C 01/19/18 25.0 48.00 50.00
HLF 180119C00027500 C 01/19/18 27.5 45.70 47.55
HLF 180119C00030000 C 01/19/18 30.0 43.20 45.00
HLF 180119C00032500 C 01/19/18 32.5 40.45 42.60
HLF 180119C00035000 C 01/19/18 35.0 38.35 40.20
HLF 180119C00037500 C 01/19/18 37.5 36.15 37.55
HLF 180119C00040000 C 01/19/18 40.0 33.95 35.70
HLF 180119C00042500 C 01/19/18 42.5 31.50 33.40
HLF 180119C00045000 C 01/19/18 45.0 29.35 31.20
HLF 180119C00047500 C 01/19/18 47.5 27.15 28.40
HLF 180119C00050000 C 01/19/18 50.0 25.00 26.00
HLF 180119C00052500 C 01/19/18 52.5 23.00 23.85
HLF 180119C00055000 C 01/19/18 55.0 20.90 21.30
HLF 180119C00057500 C 01/19/18 57.5 18.85 19.50
HLF 180119C00060000 C 01/19/18 60.0 16.75 17.50
HLF 180119C00062500 C 01/19/18 62.5 14.75 15.45
HLF 180119C00065000 C 01/19/18 65.0 13.00 13.80
HLF 180119C00067500 C 01/19/18 67.5 11.25 11.90
HLF 180119C00070000 C 01/19/18 70.0 9.80 10.35
HLF 180119C00072500 C 01/19/18 72.5 8.35 9.45
HLF 180119C00075000 C 01/19/18 75.0 6.95 7.90
HLF 180119C00077500 C 01/19/18 77.5 6.00 6.60
HLF 180119C00080000 C 01/19/18 80.0 4.95 5.65
HLF 180119C00085000 C 01/19/18 85.0 3.30 4.05
HLF 180119C00090000 C 01/19/18 90.0 2.01 2.83
HLF 180119C00095000 C 01/19/18 95.0 0.92 1.96
HLF 180119C00100000 C 01/19/18 100.0 0.73 1.08
HLF 180119C00105000 C 01/19/18 105.0 0.13 1.36
HLF 180119P00022500 P 01/19/18 22.5 0.20 0.27
HLF 180119P00025000 P 01/19/18 25.0 0.16 0.46
HLF 180119P00027500 P 01/19/18 27.5 0.21 0.53
HLF 180119P00030000 P 01/19/18 30.0 0.40 0.57
HLF 180119P00032500 P 01/19/18 32.5 0.36 0.67
HLF 180119P00035000 P 01/19/18 35.0 0.35 1.02
HLF 180119P00037500 P 01/19/18 37.5 0.56 0.94
HLF 180119P00040000 P 01/19/18 40.0 0.85 1.01
HLF 180119P00042500 P 01/19/18 42.5 0.68 1.20
HLF 180119P00045000 P 01/19/18 45.0 1.15 1.36
HLF 180119P00047500 P 01/19/18 47.5 1.45 1.64
HLF 180119P00050000 P 01/19/18 50.0 1.70 1.88
HLF 180119P00052500 P 01/19/18 52.5 1.80 2.16
HLF 180119P00055000 P 01/19/18 55.0 2.26 2.52
HLF 180119P00057500 P 01/19/18 57.5 2.63 2.96
HLF 180119P00060000 P 01/19/18 60.0 3.10 3.45
HLF 180119P00062500 P 01/19/18 62.5 3.70 4.05
HLF 180119P00065000 P 01/19/18 65.0 4.40 4.80
HLF 180119P00067500 P 01/19/18 67.5 5.20 5.65
HLF 180119P00070000 P 01/19/18 70.0 6.15 6.60
HLF 180119P00072500 P 01/19/18 72.5 7.10 7.70
HLF 180119P00075000 P 01/19/18 75.0 8.30 8.90
HLF 180119P00077500 P 01/19/18 77.5 9.60 10.55
HLF 180119P00080000 P 01/19/18 80.0 11.05 12.05
HLF 180119P00085000 P 01/19/18 85.0 14.35 15.40
HLF 180119P00090000 P 01/19/18 90.0 18.05 19.00
HLF 180119P00095000 P 01/19/18 95.0 21.70 23.00
HLF 180119P00100000 P 01/19/18 100.0 25.55 27.50
HLF 180119P00105000 P 01/19/18 105.0 30.10 33.25
HLF 180216C00037500 C 02/16/18 37.5 35.25 38.70
HLF 180216C00040000 C 02/16/18 40.0 33.60 36.35
HLF 180216C00042500 C 02/16/18 42.5 30.60 33.30
HLF 180216C00045000 C 02/16/18 45.0 29.25 31.30
HLF 180216C00047500 C 02/16/18 47.5 26.90 28.75
HLF 180216C00050000 C 02/16/18 50.0 25.20 26.20
HLF 180216C00055000 C 02/16/18 55.0 20.60 22.05
HLF 180216C00060000 C 02/16/18 60.0 16.80 18.10
HLF 180216C00062500 C 02/16/18 62.5 14.20 16.15
HLF 180216C00065000 C 02/16/18 65.0 13.35 14.25
HLF 180216C00067500 C 02/16/18 67.5 11.55 12.65
HLF 180216C00070000 C 02/16/18 70.0 10.10 11.15
HLF 180216C00072500 C 02/16/18 72.5 8.60 10.15
HLF 180216C00075000 C 02/16/18 75.0 6.70 8.45
HLF 180216C00077500 C 02/16/18 77.5 4.95 7.20
HLF 180216C00080000 C 02/16/18 80.0 4.60 5.85
HLF 180216C00085000 C 02/16/18 85.0 3.00 4.25
HLF 180216C00090000 C 02/16/18 90.0 1.94 2.94
HLF 180216C00095000 C 02/16/18 95.0 1.58 2.21
HLF 180216C00100000 C 02/16/18 100.0 1.03 1.54
HLF 180216C00105000 C 02/16/18 105.0 0.64 0.97
HLF 180216P00037500 P 02/16/18 37.5 0.67 1.07
HLF 180216P00040000 P 02/16/18 40.0 0.85 1.11
HLF 180216P00042500 P 02/16/18 42.5 0.99 1.41
HLF 180216P00045000 P 02/16/18 45.0 1.21 1.47
HLF 180216P00047500 P 02/16/18 47.5 1.43 1.78
HLF 180216P00050000 P 02/16/18 50.0 1.75 2.89
HLF 180216P00055000 P 02/16/18 55.0 2.45 2.73
HLF 180216P00060000 P 02/16/18 60.0 3.35 3.80
HLF 180216P00062500 P 02/16/18 62.5 4.00 4.45
HLF 180216P00065000 P 02/16/18 65.0 4.80 5.10
HLF 180216P00067500 P 02/16/18 67.5 5.45 6.00
HLF 180216P00070000 P 02/16/18 70.0 6.45 7.30
HLF 180216P00072500 P 02/16/18 72.5 7.45 8.50
HLF 180216P00075000 P 02/16/18 75.0 8.70 9.45
HLF 180216P00077500 P 02/16/18 77.5 9.95 10.85
HLF 180216P00080000 P 02/16/18 80.0 11.35 12.15
HLF 180216P00085000 P 02/16/18 85.0 14.50 15.60
HLF 180216P00090000 P 02/16/18 90.0 18.20 19.45
HLF 180216P00095000 P 02/16/18 95.0 22.05 23.35
HLF 180216P00100000 P 02/16/18 100.0 26.25 27.90
HLF 180216P00105000 P 02/16/18 105.0 30.50 32.35
HLF 190118C00025000 C 01/18/19 25.0 47.50 51.60
HLF 190118C00027500 C 01/18/19 27.5 45.00 49.40
HLF 190118C00030000 C 01/18/19 30.0 42.75 47.00
HLF 190118C00032500 C 01/18/19 32.5 41.10 44.05
HLF 190118C00035000 C 01/18/19 35.0 38.30 42.60
HLF 190118C00037500 C 01/18/19 37.5 36.85 40.00
HLF 190118C00040000 C 01/18/19 40.0 34.90 37.80
HLF 190118C00042500 C 01/18/19 42.5 32.50 35.70
HLF 190118C00045000 C 01/18/19 45.0 31.20 33.20
HLF 190118C00047500 C 01/18/19 47.5 28.90 31.10
HLF 190118C00050000 C 01/18/19 50.0 26.70 29.20
HLF 190118C00052500 C 01/18/19 52.5 25.45 27.35
HLF 190118C00055000 C 01/18/19 55.0 23.80 25.60
HLF 190118C00057500 C 01/18/19 57.5 21.25 23.85
HLF 190118C00060000 C 01/18/19 60.0 19.95 22.20
HLF 190118C00062500 C 01/18/19 62.5 18.75 20.55
HLF 190118C00065000 C 01/18/19 65.0 17.35 19.60
HLF 190118C00067500 C 01/18/19 67.5 15.85 17.25
HLF 190118C00070000 C 01/18/19 70.0 14.40 15.90
HLF 190118C00072500 C 01/18/19 72.5 12.75 15.85
HLF 190118C00075000 C 01/18/19 75.0 12.60 13.20
HLF 190118C00077500 C 01/18/19 77.5 11.25 12.30
HLF 190118C00080000 C 01/18/19 80.0 9.90 11.00
HLF 190118C00085000 C 01/18/19 85.0 8.05 9.10
HLF 190118C00090000 C 01/18/19 90.0 6.20 7.40
HLF 190118C00095000 C 01/18/19 95.0 5.10 5.75
HLF 190118C00100000 C 01/18/19 100.0 4.10 4.85
HLF 190118C00105000 C 01/18/19 105.0 2.61 3.90
HLF 190118P00025000 P 01/18/19 25.0 1.25 1.38
HLF 190118P00027500 P 01/18/19 27.5 1.56 1.73
HLF 190118P00030000 P 01/18/19 30.0 1.74 1.97
HLF 190118P00032500 P 01/18/19 32.5 1.75 2.05
HLF 190118P00035000 P 01/18/19 35.0 2.30 2.55
HLF 190118P00037500 P 01/18/19 37.5 2.38 2.87
HLF 190118P00040000 P 01/18/19 40.0 2.73 3.25
HLF 190118P00042500 P 01/18/19 42.5 3.10 3.70
HLF 190118P00045000 P 01/18/19 45.0 3.85 4.15
HLF 190118P00047500 P 01/18/19 47.5 3.85 4.55
HLF 190118P00050000 P 01/18/19 50.0 4.60 5.20
HLF 190118P00052500 P 01/18/19 52.5 5.05 5.75
HLF 190118P00055000 P 01/18/19 55.0 6.00 6.50
HLF 190118P00057500 P 01/18/19 57.5 6.05 7.20
HLF 190118P00060000 P 01/18/19 60.0 7.60 8.50
HLF 190118P00062500 P 01/18/19 62.5 8.10 9.35
HLF 190118P00065000 P 01/18/19 65.0 9.20 9.95
HLF 190118P00067500 P 01/18/19 67.5 10.05 10.95
HLF 190118P00070000 P 01/18/19 70.0 11.25 12.10
HLF 190118P00072500 P 01/18/19 72.5 12.15 13.55
HLF 190118P00075000 P 01/18/19 75.0 13.50 14.95
HLF 190118P00077500 P 01/18/19 77.5 14.70 16.40
HLF 190118P00080000 P 01/18/19 80.0 16.15 17.85
HLF 190118P00085000 P 01/18/19 85.0 19.10 20.95
HLF 190118P00090000 P 01/18/19 90.0 22.40 24.20
HLF 190118P00095000 P 01/18/19 95.0 25.60 27.85
HLF 190118P00100000 P 01/18/19 100.0 29.40 32.20
HLF 190118P00105000 P 01/18/19 105.0 33.40 36.20

OPRA data is delayed 15 minutes.