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 (2017-07-21)Premium Content

Herbalife Ltd (HLF)
As of Aug 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 170825C00040000 C 08/25/17 40.0 29.00 29.75
HLF 170825C00041000 C 08/25/17 41.0 28.00 28.75
HLF 170825C00042000 C 08/25/17 42.0 27.00 27.75
HLF 170825C00043000 C 08/25/17 43.0 26.00 26.75
HLF 170825C00044000 C 08/25/17 44.0 25.00 25.75
HLF 170825C00045000 C 08/25/17 45.0 24.00 24.75
HLF 170825C00046000 C 08/25/17 46.0 23.00 23.75
HLF 170825C00047000 C 08/25/17 47.0 22.00 22.75
HLF 170825C00048000 C 08/25/17 48.0 21.00 21.75
HLF 170825C00049000 C 08/25/17 49.0 20.00 20.75
HLF 170825C00050000 C 08/25/17 50.0 19.00 19.75
HLF 170825C00050500 C 08/25/17 50.5 18.50 19.25
HLF 170825C00051000 C 08/25/17 51.0 18.00 18.75
HLF 170825C00051500 C 08/25/17 51.5 17.50 18.25
HLF 170825C00052000 C 08/25/17 52.0 17.00 17.75
HLF 170825C00052500 C 08/25/17 52.5 16.50 17.25
HLF 170825C00053000 C 08/25/17 53.0 16.00 16.75
HLF 170825C00053500 C 08/25/17 53.5 15.50 16.25
HLF 170825C00054000 C 08/25/17 54.0 15.00 15.75
HLF 170825C00054500 C 08/25/17 54.5 14.50 15.25
HLF 170825C00055000 C 08/25/17 55.0 14.00 14.75
HLF 170825C00055500 C 08/25/17 55.5 13.50 14.25
HLF 170825C00056000 C 08/25/17 56.0 13.00 13.75
HLF 170825C00056500 C 08/25/17 56.5 12.55 13.25
HLF 170825C00057000 C 08/25/17 57.0 12.05 12.75
HLF 170825C00057500 C 08/25/17 57.5 11.55 12.25
HLF 170825C00058000 C 08/25/17 58.0 11.05 11.75
HLF 170825C00058500 C 08/25/17 58.5 10.50 11.25
HLF 170825C00059000 C 08/25/17 59.0 10.05 10.75
HLF 170825C00059500 C 08/25/17 59.5 9.55 10.25
HLF 170825C00060000 C 08/25/17 60.0 9.05 9.80
HLF 170825C00060500 C 08/25/17 60.5 8.55 9.30
HLF 170825C00061000 C 08/25/17 61.0 8.05 8.80
HLF 170825C00061500 C 08/25/17 61.5 7.55 8.30
HLF 170825C00062000 C 08/25/17 62.0 7.05 7.80
HLF 170825C00062500 C 08/25/17 62.5 6.55 7.30
HLF 170825C00063000 C 08/25/17 63.0 6.05 6.80
HLF 170825C00063500 C 08/25/17 63.5 5.55 6.30
HLF 170825C00064000 C 08/25/17 64.0 5.10 5.80
HLF 170825C00064500 C 08/25/17 64.5 4.60 5.30
HLF 170825C00065000 C 08/25/17 65.0 4.10 4.80
HLF 170825C00065500 C 08/25/17 65.5 3.65 4.30
HLF 170825C00066000 C 08/25/17 66.0 3.15 3.80
HLF 170825C00066500 C 08/25/17 66.5 2.68 3.35
HLF 170825C00067000 C 08/25/17 67.0 2.29 2.90
HLF 170825C00067500 C 08/25/17 67.5 1.82 2.43
HLF 170825C00068000 C 08/25/17 68.0 1.48 2.00
HLF 170825C00068500 C 08/25/17 68.5 1.08 1.37
HLF 170825C00069000 C 08/25/17 69.0 0.74 1.03
HLF 170825C00069500 C 08/25/17 69.5 0.51 0.76
HLF 170825C00070000 C 08/25/17 70.0 0.34 0.56
HLF 170825C00070500 C 08/25/17 70.5 0.19 0.40
HLF 170825C00071000 C 08/25/17 71.0 0.10 0.29
HLF 170825C00071500 C 08/25/17 71.5 0.04 0.25
HLF 170825C00072000 C 08/25/17 72.0 0.01 0.25
HLF 170825C00072500 C 08/25/17 72.5 0.00 0.25
HLF 170825C00073000 C 08/25/17 73.0 0.00 0.25
HLF 170825C00073500 C 08/25/17 73.5 0.00 0.14
HLF 170825C00074000 C 08/25/17 74.0 0.00 0.23
HLF 170825C00074500 C 08/25/17 74.5 0.00 0.21
HLF 170825C00075000 C 08/25/17 75.0 0.00 0.21
HLF 170825C00075500 C 08/25/17 75.5 0.00 0.20
HLF 170825C00076000 C 08/25/17 76.0 0.00 0.20
HLF 170825C00076500 C 08/25/17 76.5 0.00 0.20
HLF 170825C00077000 C 08/25/17 77.0 0.00 0.19
HLF 170825C00077500 C 08/25/17 77.5 0.00 0.19
HLF 170825C00078000 C 08/25/17 78.0 0.00 0.19
HLF 170825C00078500 C 08/25/17 78.5 0.00 0.17
HLF 170825C00079000 C 08/25/17 79.0 0.00 0.15
HLF 170825C00080000 C 08/25/17 80.0 0.00 0.13
HLF 170825C00085000 C 08/25/17 85.0 0.00 0.08
HLF 170825C00090000 C 08/25/17 90.0 0.00 0.07
HLF 170825C00095000 C 08/25/17 95.0 0.00 0.07
HLF 170825C00100000 C 08/25/17 100.0 0.00 0.07
HLF 170825C00105000 C 08/25/17 105.0 0.00 0.07
HLF 170825C00110000 C 08/25/17 110.0 0.00 0.07
HLF 170825P00040000 P 08/25/17 40.0 0.00 0.01
HLF 170825P00041000 P 08/25/17 41.0 0.00 0.07
HLF 170825P00042000 P 08/25/17 42.0 0.00 0.07
HLF 170825P00043000 P 08/25/17 43.0 0.00 0.06
HLF 170825P00044000 P 08/25/17 44.0 0.00 0.07
HLF 170825P00045000 P 08/25/17 45.0 0.00 0.01
HLF 170825P00046000 P 08/25/17 46.0 0.00 0.07
HLF 170825P00047000 P 08/25/17 47.0 0.00 0.07
HLF 170825P00048000 P 08/25/17 48.0 0.00 0.07
HLF 170825P00049000 P 08/25/17 49.0 0.00 0.03
HLF 170825P00050000 P 08/25/17 50.0 0.00 0.01
HLF 170825P00050500 P 08/25/17 50.5 0.00 0.07
HLF 170825P00051000 P 08/25/17 51.0 0.00 0.07
HLF 170825P00051500 P 08/25/17 51.5 0.00 0.07
HLF 170825P00052000 P 08/25/17 52.0 0.00 0.07
HLF 170825P00052500 P 08/25/17 52.5 0.00 0.07
HLF 170825P00053000 P 08/25/17 53.0 0.00 0.07
HLF 170825P00053500 P 08/25/17 53.5 0.00 0.07
HLF 170825P00054000 P 08/25/17 54.0 0.00 0.08
HLF 170825P00054500 P 08/25/17 54.5 0.00 0.08
HLF 170825P00055000 P 08/25/17 55.0 0.00 0.12
HLF 170825P00055500 P 08/25/17 55.5 0.00 0.11
HLF 170825P00056000 P 08/25/17 56.0 0.00 0.15
HLF 170825P00056500 P 08/25/17 56.5 0.00 0.14
HLF 170825P00057000 P 08/25/17 57.0 0.00 0.16
HLF 170825P00057500 P 08/25/17 57.5 0.00 0.19
HLF 170825P00058000 P 08/25/17 58.0 0.00 0.20
HLF 170825P00058500 P 08/25/17 58.5 0.00 0.24
HLF 170825P00059000 P 08/25/17 59.0 0.00 0.03
HLF 170825P00059500 P 08/25/17 59.5 0.02 0.03
HLF 170825P00060000 P 08/25/17 60.0 0.00 0.20
HLF 170825P00060500 P 08/25/17 60.5 0.00 0.23
HLF 170825P00061000 P 08/25/17 61.0 0.02 0.06
HLF 170825P00061500 P 08/25/17 61.5 0.00 0.25
HLF 170825P00062000 P 08/25/17 62.0 0.03 0.06
HLF 170825P00062500 P 08/25/17 62.5 0.00 0.04
HLF 170825P00063000 P 08/25/17 63.0 0.01 0.13
HLF 170825P00063500 P 08/25/17 63.5 0.01 0.25
HLF 170825P00064000 P 08/25/17 64.0 0.02 0.20
HLF 170825P00064500 P 08/25/17 64.5 0.03 0.11
HLF 170825P00065000 P 08/25/17 65.0 0.03 0.14
HLF 170825P00065500 P 08/25/17 65.5 0.04 0.15
HLF 170825P00066000 P 08/25/17 66.0 0.05 0.25
HLF 170825P00066500 P 08/25/17 66.5 0.07 0.18
HLF 170825P00067000 P 08/25/17 67.0 0.10 0.21
HLF 170825P00067500 P 08/25/17 67.5 0.15 0.27
HLF 170825P00068000 P 08/25/17 68.0 0.23 0.39
HLF 170825P00068500 P 08/25/17 68.5 0.35 0.49
HLF 170825P00069000 P 08/25/17 69.0 0.44 0.67
HLF 170825P00069500 P 08/25/17 69.5 0.62 1.04
HLF 170825P00070000 P 08/25/17 70.0 0.87 1.28
HLF 170825P00070500 P 08/25/17 70.5 1.16 1.66
HLF 170825P00071000 P 08/25/17 71.0 1.51 2.11
HLF 170825P00071500 P 08/25/17 71.5 1.93 2.55
HLF 170825P00072000 P 08/25/17 72.0 2.33 2.99
HLF 170825P00072500 P 08/25/17 72.5 2.78 3.50
HLF 170825P00073000 P 08/25/17 73.0 3.25 4.00
HLF 170825P00073500 P 08/25/17 73.5 3.75 4.50
HLF 170825P00074000 P 08/25/17 74.0 4.25 5.00
HLF 170825P00074500 P 08/25/17 74.5 4.75 5.50
HLF 170825P00075000 P 08/25/17 75.0 5.25 5.90
HLF 170825P00075500 P 08/25/17 75.5 5.75 6.50
HLF 170825P00076000 P 08/25/17 76.0 6.25 7.00
HLF 170825P00076500 P 08/25/17 76.5 6.75 7.50
HLF 170825P00077000 P 08/25/17 77.0 7.25 8.00
HLF 170825P00077500 P 08/25/17 77.5 7.75 8.50
HLF 170825P00078000 P 08/25/17 78.0 8.25 9.00
HLF 170825P00078500 P 08/25/17 78.5 8.75 9.50
HLF 170825P00079000 P 08/25/17 79.0 9.25 10.00
HLF 170825P00080000 P 08/25/17 80.0 10.25 11.00
HLF 170825P00085000 P 08/25/17 85.0 15.25 16.00
HLF 170825P00090000 P 08/25/17 90.0 20.25 21.00
HLF 170825P00095000 P 08/25/17 95.0 25.25 26.00
HLF 170825P00100000 P 08/25/17 100.0 30.25 31.00
HLF 170825P00105000 P 08/25/17 105.0 35.25 36.00
HLF 170825P00110000 P 08/25/17 110.0 40.25 40.95
HLF 170901C00040000 C 09/01/17 40.0 29.00 29.75
HLF 170901C00041000 C 09/01/17 41.0 28.00 28.75
HLF 170901C00042000 C 09/01/17 42.0 27.00 27.75
HLF 170901C00043000 C 09/01/17 43.0 26.00 26.75
HLF 170901C00044000 C 09/01/17 44.0 25.00 25.75
HLF 170901C00045000 C 09/01/17 45.0 24.00 24.75
HLF 170901C00046000 C 09/01/17 46.0 23.00 23.75
HLF 170901C00047000 C 09/01/17 47.0 22.05 22.75
HLF 170901C00048000 C 09/01/17 48.0 21.05 21.75
HLF 170901C00049000 C 09/01/17 49.0 20.05 20.75
HLF 170901C00050000 C 09/01/17 50.0 19.05 19.75
HLF 170901C00050500 C 09/01/17 50.5 18.55 19.25
HLF 170901C00051000 C 09/01/17 51.0 18.05 18.75
HLF 170901C00051500 C 09/01/17 51.5 17.55 18.25
HLF 170901C00052000 C 09/01/17 52.0 17.05 17.75
HLF 170901C00052500 C 09/01/17 52.5 16.55 17.25
HLF 170901C00053000 C 09/01/17 53.0 16.05 16.80
HLF 170901C00053500 C 09/01/17 53.5 15.55 16.30
HLF 170901C00054000 C 09/01/17 54.0 15.05 15.80
HLF 170901C00054500 C 09/01/17 54.5 14.55 15.30
HLF 170901C00055000 C 09/01/17 55.0 14.05 14.80
HLF 170901C00055500 C 09/01/17 55.5 13.55 14.30
HLF 170901C00056000 C 09/01/17 56.0 13.05 13.80
HLF 170901C00056500 C 09/01/17 56.5 12.60 13.30
HLF 170901C00057000 C 09/01/17 57.0 12.10 12.80
HLF 170901C00057500 C 09/01/17 57.5 11.60 12.30
HLF 170901C00058000 C 09/01/17 58.0 11.10 11.80
HLF 170901C00058500 C 09/01/17 58.5 10.60 11.30
HLF 170901C00059000 C 09/01/17 59.0 10.10 10.85
HLF 170901C00059500 C 09/01/17 59.5 9.60 10.35
HLF 170901C00060000 C 09/01/17 60.0 9.10 9.85
HLF 170901C00060500 C 09/01/17 60.5 8.60 9.35
HLF 170901C00061000 C 09/01/17 61.0 8.10 8.85
HLF 170901C00061500 C 09/01/17 61.5 7.65 8.35
HLF 170901C00062000 C 09/01/17 62.0 7.15 7.85
HLF 170901C00062500 C 09/01/17 62.5 6.65 7.35
HLF 170901C00063000 C 09/01/17 63.0 6.15 6.90
HLF 170901C00063500 C 09/01/17 63.5 5.70 6.40
HLF 170901C00064000 C 09/01/17 64.0 5.20 5.90
HLF 170901C00064500 C 09/01/17 64.5 4.75 5.45
HLF 170901C00065000 C 09/01/17 65.0 4.30 4.95
HLF 170901C00065500 C 09/01/17 65.5 3.85 4.50
HLF 170901C00066000 C 09/01/17 66.0 3.50 4.05
HLF 170901C00066500 C 09/01/17 66.5 3.05 3.65
HLF 170901C00067000 C 09/01/17 67.0 2.65 3.20
HLF 170901C00067500 C 09/01/17 67.5 2.30 2.82
HLF 170901C00068000 C 09/01/17 68.0 1.92 2.40
HLF 170901C00068500 C 09/01/17 68.5 1.62 2.06
HLF 170901C00069000 C 09/01/17 69.0 1.30 1.75
HLF 170901C00069500 C 09/01/17 69.5 1.04 1.47
HLF 170901C00070000 C 09/01/17 70.0 0.84 1.21
HLF 170901C00070500 C 09/01/17 70.5 0.66 0.98
HLF 170901C00071000 C 09/01/17 71.0 0.51 0.79
HLF 170901C00071500 C 09/01/17 71.5 0.39 0.63
HLF 170901C00072000 C 09/01/17 72.0 0.28 0.41
HLF 170901C00072500 C 09/01/17 72.5 0.20 0.32
HLF 170901C00073000 C 09/01/17 73.0 0.13 0.30
HLF 170901C00073500 C 09/01/17 73.5 0.08 0.25
HLF 170901C00074000 C 09/01/17 74.0 0.04 0.25
HLF 170901C00074500 C 09/01/17 74.5 0.01 0.24
HLF 170901C00075000 C 09/01/17 75.0 0.00 0.25
HLF 170901C00075500 C 09/01/17 75.5 0.00 0.25
HLF 170901C00076000 C 09/01/17 76.0 0.00 0.24
HLF 170901C00076500 C 09/01/17 76.5 0.00 0.24
HLF 170901C00077000 C 09/01/17 77.0 0.00 0.22
HLF 170901C00077500 C 09/01/17 77.5 0.00 0.21
HLF 170901C00078000 C 09/01/17 78.0 0.00 0.19
HLF 170901C00078500 C 09/01/17 78.5 0.00 0.19
HLF 170901C00079000 C 09/01/17 79.0 0.00 0.18
HLF 170901C00079500 C 09/01/17 79.5 0.00 0.18
HLF 170901C00080000 C 09/01/17 80.0 0.00 0.18
HLF 170901C00080500 C 09/01/17 80.5 0.00 0.18
HLF 170901C00085000 C 09/01/17 85.0 0.00 0.17
HLF 170901C00090000 C 09/01/17 90.0 0.00 0.10
HLF 170901C00095000 C 09/01/17 95.0 0.00 0.09
HLF 170901C00100000 C 09/01/17 100.0 0.00 0.07
HLF 170901C00105000 C 09/01/17 105.0 0.00 0.07
HLF 170901C00110000 C 09/01/17 110.0 0.00 0.07
HLF 170901P00040000 P 09/01/17 40.0 0.00 0.05
HLF 170901P00041000 P 09/01/17 41.0 0.00 0.07
HLF 170901P00042000 P 09/01/17 42.0 0.00 0.07
HLF 170901P00043000 P 09/01/17 43.0 0.00 0.07
HLF 170901P00044000 P 09/01/17 44.0 0.00 0.07
HLF 170901P00045000 P 09/01/17 45.0 0.00 0.09
HLF 170901P00046000 P 09/01/17 46.0 0.00 0.10
HLF 170901P00047000 P 09/01/17 47.0 0.00 0.10
HLF 170901P00048000 P 09/01/17 48.0 0.00 0.14
HLF 170901P00049000 P 09/01/17 49.0 0.00 0.16
HLF 170901P00050000 P 09/01/17 50.0 0.00 0.19
HLF 170901P00050500 P 09/01/17 50.5 0.00 0.21
HLF 170901P00051000 P 09/01/17 51.0 0.00 0.24
HLF 170901P00051500 P 09/01/17 51.5 0.00 0.24
HLF 170901P00052000 P 09/01/17 52.0 0.00 0.25
HLF 170901P00052500 P 09/01/17 52.5 0.00 0.25
HLF 170901P00053000 P 09/01/17 53.0 0.00 0.04
HLF 170901P00053500 P 09/01/17 53.5 0.00 0.25
HLF 170901P00054000 P 09/01/17 54.0 0.00 0.25
HLF 170901P00054500 P 09/01/17 54.5 0.00 0.25
HLF 170901P00055000 P 09/01/17 55.0 0.00 0.25
HLF 170901P00055500 P 09/01/17 55.5 0.01 0.25
HLF 170901P00056000 P 09/01/17 56.0 0.01 0.25
HLF 170901P00056500 P 09/01/17 56.5 0.01 0.25
HLF 170901P00057000 P 09/01/17 57.0 0.01 0.25
HLF 170901P00057500 P 09/01/17 57.5 0.02 0.25
HLF 170901P00058000 P 09/01/17 58.0 0.02 0.08
HLF 170901P00058500 P 09/01/17 58.5 0.03 0.25
HLF 170901P00059000 P 09/01/17 59.0 0.03 0.25
HLF 170901P00059500 P 09/01/17 59.5 0.03 0.25
HLF 170901P00060000 P 09/01/17 60.0 0.04 0.25
HLF 170901P00060500 P 09/01/17 60.5 0.04 0.24
HLF 170901P00061000 P 09/01/17 61.0 0.05 0.25
HLF 170901P00061500 P 09/01/17 61.5 0.06 0.25
HLF 170901P00062000 P 09/01/17 62.0 0.06 0.25
HLF 170901P00062500 P 09/01/17 62.5 0.07 0.25
HLF 170901P00063000 P 09/01/17 63.0 0.08 0.25
HLF 170901P00063500 P 09/01/17 63.5 0.10 0.25
HLF 170901P00064000 P 09/01/17 64.0 0.12 0.26
HLF 170901P00064500 P 09/01/17 64.5 0.14 0.29
HLF 170901P00065000 P 09/01/17 65.0 0.18 0.34
HLF 170901P00065500 P 09/01/17 65.5 0.23 0.39
HLF 170901P00066000 P 09/01/17 66.0 0.29 0.44
HLF 170901P00066500 P 09/01/17 66.5 0.37 0.51
HLF 170901P00067000 P 09/01/17 67.0 0.46 0.62
HLF 170901P00067500 P 09/01/17 67.5 0.56 0.74
HLF 170901P00068000 P 09/01/17 68.0 0.69 0.84
HLF 170901P00068500 P 09/01/17 68.5 0.83 1.05
HLF 170901P00069000 P 09/01/17 69.0 1.00 1.23
HLF 170901P00069500 P 09/01/17 69.5 1.20 1.57
HLF 170901P00070000 P 09/01/17 70.0 1.44 1.86
HLF 170901P00070500 P 09/01/17 70.5 1.72 2.16
HLF 170901P00071000 P 09/01/17 71.0 2.01 2.53
HLF 170901P00071500 P 09/01/17 71.5 2.35 2.91
HLF 170901P00072000 P 09/01/17 72.0 2.72 3.25
HLF 170901P00072500 P 09/01/17 72.5 3.10 3.75
HLF 170901P00073000 P 09/01/17 73.0 3.50 4.15
HLF 170901P00073500 P 09/01/17 73.5 3.95 4.60
HLF 170901P00074000 P 09/01/17 74.0 4.40 5.10
HLF 170901P00074500 P 09/01/17 74.5 4.85 5.55
HLF 170901P00075000 P 09/01/17 75.0 5.30 6.05
HLF 170901P00075500 P 09/01/17 75.5 5.80 6.50
HLF 170901P00076000 P 09/01/17 76.0 6.30 7.00
HLF 170901P00076500 P 09/01/17 76.5 6.80 7.50
HLF 170901P00077000 P 09/01/17 77.0 7.25 8.00
HLF 170901P00077500 P 09/01/17 77.5 7.80 8.50
HLF 170901P00078000 P 09/01/17 78.0 8.25 9.00
HLF 170901P00078500 P 09/01/17 78.5 8.75 9.50
HLF 170901P00079000 P 09/01/17 79.0 9.25 10.00
HLF 170901P00079500 P 09/01/17 79.5 9.75 10.50
HLF 170901P00080000 P 09/01/17 80.0 10.25 11.00
HLF 170901P00080500 P 09/01/17 80.5 10.75 11.55
HLF 170901P00085000 P 09/01/17 85.0 15.25 16.00
HLF 170901P00090000 P 09/01/17 90.0 20.25 20.95
HLF 170901P00095000 P 09/01/17 95.0 25.25 26.00
HLF 170901P00100000 P 09/01/17 100.0 30.25 31.00
HLF 170901P00105000 P 09/01/17 105.0 35.25 36.00
HLF 170901P00110000 P 09/01/17 110.0 40.25 40.95
HLF 170908C00040000 C 09/08/17 40.0 29.05 29.75
HLF 170908C00045000 C 09/08/17 45.0 24.05 24.75
HLF 170908C00050000 C 09/08/17 50.0 19.05 19.75
HLF 170908C00055000 C 09/08/17 55.0 14.15 14.80
HLF 170908C00056500 C 09/08/17 56.5 12.65 13.35
HLF 170908C00057500 C 09/08/17 57.5 11.70 12.35
HLF 170908C00058000 C 09/08/17 58.0 11.15 11.85
HLF 170908C00058500 C 09/08/17 58.5 10.70 11.35
HLF 170908C00059000 C 09/08/17 59.0 10.20 10.85
HLF 170908C00060000 C 09/08/17 60.0 9.15 9.90
HLF 170908C00060500 C 09/08/17 60.5 8.75 9.40
HLF 170908C00061000 C 09/08/17 61.0 8.20 8.90
HLF 170908C00061500 C 09/08/17 61.5 7.75 8.40
HLF 170908C00062000 C 09/08/17 62.0 7.25 7.90
HLF 170908C00062500 C 09/08/17 62.5 6.75 7.45
HLF 170908C00063000 C 09/08/17 63.0 6.25 6.95
HLF 170908C00063500 C 09/08/17 63.5 5.80 6.50
HLF 170908C00064000 C 09/08/17 64.0 5.35 6.05
HLF 170908C00064500 C 09/08/17 64.5 4.90 5.60
HLF 170908C00065000 C 09/08/17 65.0 4.45 5.10
HLF 170908C00065500 C 09/08/17 65.5 4.10 4.70
HLF 170908C00066000 C 09/08/17 66.0 3.70 4.30
HLF 170908C00066500 C 09/08/17 66.5 3.35 3.90
HLF 170908C00067000 C 09/08/17 67.0 2.93 3.50
HLF 170908C00067500 C 09/08/17 67.5 2.57 3.05
HLF 170908C00068000 C 09/08/17 68.0 2.23 2.73
HLF 170908C00068500 C 09/08/17 68.5 1.90 2.40
HLF 170908C00069000 C 09/08/17 69.0 1.65 2.07
HLF 170908C00069500 C 09/08/17 69.5 1.38 1.80
HLF 170908C00070000 C 09/08/17 70.0 1.13 1.44
HLF 170908C00070500 C 09/08/17 70.5 0.93 1.28
HLF 170908C00071000 C 09/08/17 71.0 0.78 1.08
HLF 170908C00071500 C 09/08/17 71.5 0.64 0.92
HLF 170908C00072000 C 09/08/17 72.0 0.51 0.76
HLF 170908C00072500 C 09/08/17 72.5 0.40 0.56
HLF 170908C00073000 C 09/08/17 73.0 0.29 0.47
HLF 170908C00073500 C 09/08/17 73.5 0.22 0.37
HLF 170908C00074000 C 09/08/17 74.0 0.17 0.35
HLF 170908C00074500 C 09/08/17 74.5 0.12 0.30
HLF 170908C00075000 C 09/08/17 75.0 0.11 0.25
HLF 170908C00076000 C 09/08/17 76.0 0.03 0.25
HLF 170908C00077000 C 09/08/17 77.0 0.03 0.25
HLF 170908C00078000 C 09/08/17 78.0 0.00 0.25
HLF 170908C00079000 C 09/08/17 79.0 0.00 0.22
HLF 170908C00080000 C 09/08/17 80.0 0.00 0.12
HLF 170908C00085000 C 09/08/17 85.0 0.00 0.17
HLF 170908P00040000 P 09/08/17 40.0 0.00 0.05
HLF 170908P00045000 P 09/08/17 45.0 0.00 0.16
HLF 170908P00050000 P 09/08/17 50.0 0.00 0.25
HLF 170908P00055000 P 09/08/17 55.0 0.02 0.25
HLF 170908P00056500 P 09/08/17 56.5 0.03 0.25
HLF 170908P00057500 P 09/08/17 57.5 0.04 0.25
HLF 170908P00058000 P 09/08/17 58.0 0.05 0.25
HLF 170908P00058500 P 09/08/17 58.5 0.05 0.25
HLF 170908P00059000 P 09/08/17 59.0 0.05 0.25
HLF 170908P00060000 P 09/08/17 60.0 0.07 0.25
HLF 170908P00060500 P 09/08/17 60.5 0.08 0.25
HLF 170908P00061000 P 09/08/17 61.0 0.08 0.25
HLF 170908P00061500 P 09/08/17 61.5 0.11 0.25
HLF 170908P00062000 P 09/08/17 62.0 0.11 0.27
HLF 170908P00062500 P 09/08/17 62.5 0.13 0.31
HLF 170908P00063000 P 09/08/17 63.0 0.15 0.34
HLF 170908P00063500 P 09/08/17 63.5 0.19 0.38
HLF 170908P00064000 P 09/08/17 64.0 0.22 0.41
HLF 170908P00064500 P 09/08/17 64.5 0.27 0.44
HLF 170908P00065000 P 09/08/17 65.0 0.34 0.51
HLF 170908P00065500 P 09/08/17 65.5 0.42 0.59
HLF 170908P00066000 P 09/08/17 66.0 0.50 0.67
HLF 170908P00066500 P 09/08/17 66.5 0.59 0.79
HLF 170908P00067000 P 09/08/17 67.0 0.71 0.89
HLF 170908P00067500 P 09/08/17 67.5 0.84 1.11
HLF 170908P00068000 P 09/08/17 68.0 1.05 1.28
HLF 170908P00068500 P 09/08/17 68.5 1.12 1.46
HLF 170908P00069000 P 09/08/17 69.0 1.33 1.67
HLF 170908P00069500 P 09/08/17 69.5 1.53 1.91
HLF 170908P00070000 P 09/08/17 70.0 1.76 2.16
HLF 170908P00070500 P 09/08/17 70.5 2.02 2.50
HLF 170908P00071000 P 09/08/17 71.0 2.32 2.83
HLF 170908P00071500 P 09/08/17 71.5 2.66 3.15
HLF 170908P00072000 P 09/08/17 72.0 3.00 3.55
HLF 170908P00072500 P 09/08/17 72.5 3.35 3.95
HLF 170908P00073000 P 09/08/17 73.0 3.70 4.35
HLF 170908P00073500 P 09/08/17 73.5 4.20 4.80
HLF 170908P00074000 P 09/08/17 74.0 4.55 5.20
HLF 170908P00074500 P 09/08/17 74.5 5.05 5.60
HLF 170908P00075000 P 09/08/17 75.0 5.50 6.15
HLF 170908P00076000 P 09/08/17 76.0 6.45 7.10
HLF 170908P00077000 P 09/08/17 77.0 7.45 8.10
HLF 170908P00078000 P 09/08/17 78.0 8.35 9.00
HLF 170908P00079000 P 09/08/17 79.0 9.25 10.05
HLF 170908P00080000 P 09/08/17 80.0 10.35 11.00
HLF 170908P00085000 P 09/08/17 85.0 15.40 16.00
HLF 170915C00040000 C 09/15/17 40.0 29.05 29.75
HLF 170915C00042500 C 09/15/17 42.5 26.55 27.25
HLF 170915C00045000 C 09/15/17 45.0 24.10 24.75
HLF 170915C00047500 C 09/15/17 47.5 21.55 22.25
HLF 170915C00050000 C 09/15/17 50.0 19.10 19.80
HLF 170915C00052500 C 09/15/17 52.5 16.55 17.30
HLF 170915C00055000 C 09/15/17 55.0 14.15 14.85
HLF 170915C00056500 C 09/15/17 56.5 12.65 13.35
HLF 170915C00057500 C 09/15/17 57.5 11.70 12.40
HLF 170915C00058000 C 09/15/17 58.0 11.20 11.90
HLF 170915C00058500 C 09/15/17 58.5 10.70 11.40
HLF 170915C00059000 C 09/15/17 59.0 10.20 10.90
HLF 170915C00059500 C 09/15/17 59.5 9.75 10.40
HLF 170915C00060000 C 09/15/17 60.0 9.30 9.95
HLF 170915C00060500 C 09/15/17 60.5 8.80 9.45
HLF 170915C00061000 C 09/15/17 61.0 8.25 8.95
HLF 170915C00061500 C 09/15/17 61.5 7.80 8.50
HLF 170915C00062000 C 09/15/17 62.0 7.40 8.00
HLF 170915C00062500 C 09/15/17 62.5 6.90 7.55
HLF 170915C00063000 C 09/15/17 63.0 6.50 7.10
HLF 170915C00063500 C 09/15/17 63.5 6.05 6.65
HLF 170915C00064000 C 09/15/17 64.0 5.55 6.20
HLF 170915C00064500 C 09/15/17 64.5 5.15 5.75
HLF 170915C00065000 C 09/15/17 65.0 4.75 5.35
HLF 170915C00065500 C 09/15/17 65.5 4.35 4.95
HLF 170915C00066000 C 09/15/17 66.0 3.95 4.55
HLF 170915C00066500 C 09/15/17 66.5 3.55 4.15
HLF 170915C00067000 C 09/15/17 67.0 3.20 3.75
HLF 170915C00067500 C 09/15/17 67.5 2.87 3.20
HLF 170915C00068000 C 09/15/17 68.0 2.56 3.05
HLF 170915C00068500 C 09/15/17 68.5 2.24 2.73
HLF 170915C00069000 C 09/15/17 69.0 1.98 2.41
HLF 170915C00069500 C 09/15/17 69.5 1.69 2.13
HLF 170915C00070000 C 09/15/17 70.0 1.49 1.84
HLF 170915C00070500 C 09/15/17 70.5 1.28 1.64
HLF 170915C00071000 C 09/15/17 71.0 1.08 1.35
HLF 170915C00072000 C 09/15/17 72.0 0.77 1.00
HLF 170915C00072500 C 09/15/17 72.5 0.60 0.75
HLF 170915C00073000 C 09/15/17 73.0 0.52 0.72
HLF 170915C00074000 C 09/15/17 74.0 0.34 0.54
HLF 170915C00075000 C 09/15/17 75.0 0.19 0.30
HLF 170915C00076000 C 09/15/17 76.0 0.12 0.31
HLF 170915C00077000 C 09/15/17 77.0 0.07 0.25
HLF 170915C00077500 C 09/15/17 77.5 0.05 0.24
HLF 170915C00078000 C 09/15/17 78.0 0.03 0.24
HLF 170915C00079000 C 09/15/17 79.0 0.00 0.25
HLF 170915C00080000 C 09/15/17 80.0 0.00 0.25
HLF 170915C00085000 C 09/15/17 85.0 0.00 0.15
HLF 170915C00090000 C 09/15/17 90.0 0.00 0.13
HLF 170915C00095000 C 09/15/17 95.0 0.00 0.14
HLF 170915C00100000 C 09/15/17 100.0 0.00 0.10
HLF 170915C00105000 C 09/15/17 105.0 0.00 0.09
HLF 170915P00040000 P 09/15/17 40.0 0.00 0.04
HLF 170915P00042500 P 09/15/17 42.5 0.03 0.18
HLF 170915P00045000 P 09/15/17 45.0 0.00 0.25
HLF 170915P00047500 P 09/15/17 47.5 0.01 0.37
HLF 170915P00050000 P 09/15/17 50.0 0.06 0.35
HLF 170915P00052500 P 09/15/17 52.5 0.06 0.25
HLF 170915P00055000 P 09/15/17 55.0 0.09 0.16
HLF 170915P00056500 P 09/15/17 56.5 0.07 0.25
HLF 170915P00057500 P 09/15/17 57.5 0.08 0.19
HLF 170915P00058000 P 09/15/17 58.0 0.12 0.25
HLF 170915P00058500 P 09/15/17 58.5 0.10 0.25
HLF 170915P00059000 P 09/15/17 59.0 0.11 0.24
HLF 170915P00059500 P 09/15/17 59.5 0.15 0.28
HLF 170915P00060000 P 09/15/17 60.0 0.14 0.25
HLF 170915P00060500 P 09/15/17 60.5 0.17 0.32
HLF 170915P00061000 P 09/15/17 61.0 0.21 0.34
HLF 170915P00061500 P 09/15/17 61.5 0.21 0.38
HLF 170915P00062000 P 09/15/17 62.0 0.21 0.41
HLF 170915P00062500 P 09/15/17 62.5 0.31 0.44
HLF 170915P00063000 P 09/15/17 63.0 0.32 0.50
HLF 170915P00063500 P 09/15/17 63.5 0.36 0.54
HLF 170915P00064000 P 09/15/17 64.0 0.39 0.52
HLF 170915P00064500 P 09/15/17 64.5 0.47 0.68
HLF 170915P00065000 P 09/15/17 65.0 0.56 0.68
HLF 170915P00065500 P 09/15/17 65.5 0.64 0.81
HLF 170915P00066000 P 09/15/17 66.0 0.74 0.97
HLF 170915P00066500 P 09/15/17 66.5 0.88 1.04
HLF 170915P00067000 P 09/15/17 67.0 0.99 1.21
HLF 170915P00067500 P 09/15/17 67.5 1.12 1.44
HLF 170915P00068000 P 09/15/17 68.0 1.28 1.60
HLF 170915P00068500 P 09/15/17 68.5 1.47 1.79
HLF 170915P00069000 P 09/15/17 69.0 1.65 2.00
HLF 170915P00069500 P 09/15/17 69.5 1.87 2.25
HLF 170915P00070000 P 09/15/17 70.0 2.16 2.48
HLF 170915P00070500 P 09/15/17 70.5 2.37 2.78
HLF 170915P00071000 P 09/15/17 71.0 2.72 3.10
HLF 170915P00072000 P 09/15/17 72.0 3.35 3.85
HLF 170915P00072500 P 09/15/17 72.5 3.70 4.20
HLF 170915P00073000 P 09/15/17 73.0 4.05 4.60
HLF 170915P00074000 P 09/15/17 74.0 4.85 5.40
HLF 170915P00075000 P 09/15/17 75.0 5.65 6.30
HLF 170915P00076000 P 09/15/17 76.0 6.55 7.20
HLF 170915P00077000 P 09/15/17 77.0 7.50 8.15
HLF 170915P00077500 P 09/15/17 77.5 7.95 8.60
HLF 170915P00078000 P 09/15/17 78.0 8.40 9.10
HLF 170915P00079000 P 09/15/17 79.0 9.40 10.05
HLF 170915P00080000 P 09/15/17 80.0 10.40 11.05
HLF 170915P00085000 P 09/15/17 85.0 15.35 16.00
HLF 170915P00090000 P 09/15/17 90.0 20.30 21.00
HLF 170915P00095000 P 09/15/17 95.0 25.30 25.95
HLF 170915P00100000 P 09/15/17 100.0 30.30 31.00
HLF 170915P00105000 P 09/15/17 105.0 35.30 35.95
HLF 170922C00040000 C 09/22/17 40.0 29.05 29.75
HLF 170922C00045000 C 09/22/17 45.0 24.05 24.75
HLF 170922C00050000 C 09/22/17 50.0 19.15 19.80
HLF 170922C00055000 C 09/22/17 55.0 14.20 14.85
HLF 170922C00056500 C 09/22/17 56.5 12.70 13.40
HLF 170922C00057500 C 09/22/17 57.5 11.70 12.40
HLF 170922C00058000 C 09/22/17 58.0 11.20 11.90
HLF 170922C00058500 C 09/22/17 58.5 10.70 11.45
HLF 170922C00059000 C 09/22/17 59.0 10.25 10.95
HLF 170922C00059500 C 09/22/17 59.5 9.75 10.45
HLF 170922C00060000 C 09/22/17 60.0 9.35 10.00
HLF 170922C00060500 C 09/22/17 60.5 8.80 9.50
HLF 170922C00061000 C 09/22/17 61.0 8.35 9.05
HLF 170922C00061500 C 09/22/17 61.5 7.90 8.60
HLF 170922C00062000 C 09/22/17 62.0 7.45 8.10
HLF 170922C00062500 C 09/22/17 62.5 7.00 7.65
HLF 170922C00063000 C 09/22/17 63.0 6.60 7.20
HLF 170922C00063500 C 09/22/17 63.5 6.15 6.80
HLF 170922C00064000 C 09/22/17 64.0 5.85 6.35
HLF 170922C00064500 C 09/22/17 64.5 5.35 5.95
HLF 170922C00065000 C 09/22/17 65.0 4.95 5.55
HLF 170922C00065500 C 09/22/17 65.5 4.55 5.15
HLF 170922C00066000 C 09/22/17 66.0 4.25 4.75
HLF 170922C00066500 C 09/22/17 66.5 3.85 4.35
HLF 170922C00067000 C 09/22/17 67.0 3.55 4.00
HLF 170922C00067500 C 09/22/17 67.5 3.15 3.65
HLF 170922C00068000 C 09/22/17 68.0 2.84 3.30
HLF 170922C00068500 C 09/22/17 68.5 2.55 2.96
HLF 170922C00069000 C 09/22/17 69.0 2.26 2.67
HLF 170922C00069500 C 09/22/17 69.5 2.01 2.39
HLF 170922C00070000 C 09/22/17 70.0 1.75 2.15
HLF 170922C00070500 C 09/22/17 70.5 1.54 1.91
HLF 170922C00071000 C 09/22/17 71.0 1.36 1.70
HLF 170922C00071500 C 09/22/17 71.5 1.19 1.50
HLF 170922C00072500 C 09/22/17 72.5 0.88 1.17
HLF 170922C00073000 C 09/22/17 73.0 0.75 1.03
HLF 170922C00074000 C 09/22/17 74.0 0.50 0.79
HLF 170922C00075000 C 09/22/17 75.0 0.40 0.62
HLF 170922C00076000 C 09/22/17 76.0 0.29 0.46
HLF 170922C00077000 C 09/22/17 77.0 0.19 0.36
HLF 170922C00078000 C 09/22/17 78.0 0.16 0.28
HLF 170922C00079000 C 09/22/17 79.0 0.09 0.25
HLF 170922C00080000 C 09/22/17 80.0 0.03 0.24
HLF 170922P00040000 P 09/22/17 40.0 0.00 0.20
HLF 170922P00045000 P 09/22/17 45.0 0.01 0.25
HLF 170922P00050000 P 09/22/17 50.0 0.04 0.25
HLF 170922P00055000 P 09/22/17 55.0 0.12 0.30
HLF 170922P00056500 P 09/22/17 56.5 0.16 0.32
HLF 170922P00057500 P 09/22/17 57.5 0.18 0.35
HLF 170922P00058000 P 09/22/17 58.0 0.20 0.37
HLF 170922P00058500 P 09/22/17 58.5 0.22 0.40
HLF 170922P00059000 P 09/22/17 59.0 0.25 0.41
HLF 170922P00059500 P 09/22/17 59.5 0.26 0.45
HLF 170922P00060000 P 09/22/17 60.0 0.29 0.48
HLF 170922P00060500 P 09/22/17 60.5 0.31 0.52
HLF 170922P00061000 P 09/22/17 61.0 0.36 0.56
HLF 170922P00061500 P 09/22/17 61.5 0.38 0.61
HLF 170922P00062000 P 09/22/17 62.0 0.42 0.67
HLF 170922P00062500 P 09/22/17 62.5 0.48 0.73
HLF 170922P00063000 P 09/22/17 63.0 0.55 0.80
HLF 170922P00063500 P 09/22/17 63.5 0.63 0.90
HLF 170922P00064000 P 09/22/17 64.0 0.70 1.00
HLF 170922P00064500 P 09/22/17 64.5 0.81 1.10
HLF 170922P00065000 P 09/22/17 65.0 0.91 1.20
HLF 170922P00065500 P 09/22/17 65.5 1.03 1.32
HLF 170922P00066000 P 09/22/17 66.0 1.14 1.46
HLF 170922P00066500 P 09/22/17 66.5 1.29 1.60
HLF 170922P00067000 P 09/22/17 67.0 1.43 1.77
HLF 170922P00067500 P 09/22/17 67.5 1.59 1.94
HLF 170922P00068000 P 09/22/17 68.0 1.77 2.15
HLF 170922P00068500 P 09/22/17 68.5 1.98 2.36
HLF 170922P00069000 P 09/22/17 69.0 2.18 2.58
HLF 170922P00069500 P 09/22/17 69.5 2.42 2.83
HLF 170922P00070000 P 09/22/17 70.0 2.69 3.10
HLF 170922P00070500 P 09/22/17 70.5 2.95 3.40
HLF 170922P00071000 P 09/22/17 71.0 3.25 3.70
HLF 170922P00071500 P 09/22/17 71.5 3.55 4.05
HLF 170922P00072500 P 09/22/17 72.5 4.20 4.80
HLF 170922P00073000 P 09/22/17 73.0 4.60 5.20
HLF 170922P00074000 P 09/22/17 74.0 5.35 6.00
HLF 170922P00075000 P 09/22/17 75.0 6.30 6.85
HLF 170922P00076000 P 09/22/17 76.0 7.00 7.70
HLF 170922P00077000 P 09/22/17 77.0 7.90 8.65
HLF 170922P00078000 P 09/22/17 78.0 8.85 9.55
HLF 170922P00079000 P 09/22/17 79.0 9.75 10.50
HLF 170922P00080000 P 09/22/17 80.0 10.75 11.40
HLF 170929C00045000 C 09/29/17 45.0 24.05 24.75
HLF 170929C00050000 C 09/29/17 50.0 19.10 19.80
HLF 170929C00055000 C 09/29/17 55.0 14.20 14.90
HLF 170929C00059000 C 09/29/17 59.0 10.30 11.00
HLF 170929C00059500 C 09/29/17 59.5 9.80 10.55
HLF 170929C00060000 C 09/29/17 60.0 9.40 10.05
HLF 170929C00060500 C 09/29/17 60.5 8.90 9.60
HLF 170929C00061000 C 09/29/17 61.0 8.45 9.15
HLF 170929C00061500 C 09/29/17 61.5 8.00 8.70
HLF 170929C00062000 C 09/29/17 62.0 7.60 8.25
HLF 170929C00062500 C 09/29/17 62.5 7.15 7.80
HLF 170929C00063000 C 09/29/17 63.0 6.75 7.35
HLF 170929C00063500 C 09/29/17 63.5 6.30 6.95
HLF 170929C00064000 C 09/29/17 64.0 5.95 6.55
HLF 170929C00064500 C 09/29/17 64.5 5.45 6.10
HLF 170929C00065000 C 09/29/17 65.0 5.20 5.70
HLF 170929C00065500 C 09/29/17 65.5 4.75 5.35
HLF 170929C00066000 C 09/29/17 66.0 4.45 4.95
HLF 170929C00066500 C 09/29/17 66.5 4.05 4.60
HLF 170929C00067000 C 09/29/17 67.0 3.70 4.20
HLF 170929C00067500 C 09/29/17 67.5 3.40 3.85
HLF 170929C00068000 C 09/29/17 68.0 3.05 3.55
HLF 170929C00068500 C 09/29/17 68.5 2.75 3.25
HLF 170929C00069000 C 09/29/17 69.0 2.51 2.93
HLF 170929C00069500 C 09/29/17 69.5 2.30 2.65
HLF 170929C00070000 C 09/29/17 70.0 2.05 2.40
HLF 170929C00070500 C 09/29/17 70.5 1.80 2.18
HLF 170929C00071000 C 09/29/17 71.0 1.56 1.95
HLF 170929C00071500 C 09/29/17 71.5 1.40 1.78
HLF 170929C00072000 C 09/29/17 72.0 1.29 1.59
HLF 170929C00072500 C 09/29/17 72.5 1.08 1.41
HLF 170929C00073000 C 09/29/17 73.0 0.98 1.27
HLF 170929C00074000 C 09/29/17 74.0 0.74 1.01
HLF 170929C00075000 C 09/29/17 75.0 0.54 0.76
HLF 170929C00076000 C 09/29/17 76.0 0.40 0.65
HLF 170929C00077000 C 09/29/17 77.0 0.26 0.52
HLF 170929C00078000 C 09/29/17 78.0 0.15 0.41
HLF 170929C00079000 C 09/29/17 79.0 0.11 0.32
HLF 170929C00080000 C 09/29/17 80.0 0.09 0.27
HLF 170929P00045000 P 09/29/17 45.0 0.03 0.25
HLF 170929P00050000 P 09/29/17 50.0 0.09 0.34
HLF 170929P00055000 P 09/29/17 55.0 0.29 0.41
HLF 170929P00059000 P 09/29/17 59.0 0.33 0.58
HLF 170929P00059500 P 09/29/17 59.5 0.40 0.62
HLF 170929P00060000 P 09/29/17 60.0 0.42 0.67
HLF 170929P00060500 P 09/29/17 60.5 0.44 0.72
HLF 170929P00061000 P 09/29/17 61.0 0.49 0.77
HLF 170929P00061500 P 09/29/17 61.5 0.55 0.84
HLF 170929P00062000 P 09/29/17 62.0 0.62 0.93
HLF 170929P00062500 P 09/29/17 62.5 0.70 0.99
HLF 170929P00063000 P 09/29/17 63.0 0.79 1.10
HLF 170929P00063500 P 09/29/17 63.5 0.89 1.20
HLF 170929P00064000 P 09/29/17 64.0 0.98 1.24
HLF 170929P00064500 P 09/29/17 64.5 1.09 1.35
HLF 170929P00065000 P 09/29/17 65.0 1.20 1.47
HLF 170929P00065500 P 09/29/17 65.5 1.33 1.59
HLF 170929P00066000 P 09/29/17 66.0 1.47 1.73
HLF 170929P00066500 P 09/29/17 66.5 1.61 1.88
HLF 170929P00067000 P 09/29/17 67.0 1.76 2.13
HLF 170929P00067500 P 09/29/17 67.5 1.93 2.31
HLF 170929P00068000 P 09/29/17 68.0 2.13 2.51
HLF 170929P00068500 P 09/29/17 68.5 2.33 2.75
HLF 170929P00069000 P 09/29/17 69.0 2.54 2.92
HLF 170929P00069500 P 09/29/17 69.5 2.76 3.20
HLF 170929P00070000 P 09/29/17 70.0 3.05 3.45
HLF 170929P00070500 P 09/29/17 70.5 3.30 3.70
HLF 170929P00071000 P 09/29/17 71.0 3.60 4.05
HLF 170929P00071500 P 09/29/17 71.5 3.90 4.40
HLF 170929P00072000 P 09/29/17 72.0 4.20 4.75
HLF 170929P00072500 P 09/29/17 72.5 4.55 5.10
HLF 170929P00073000 P 09/29/17 73.0 4.90 5.45
HLF 170929P00074000 P 09/29/17 74.0 5.65 6.25
HLF 170929P00075000 P 09/29/17 75.0 6.60 7.10
HLF 170929P00076000 P 09/29/17 76.0 7.25 7.95
HLF 170929P00077000 P 09/29/17 77.0 8.10 8.80
HLF 170929P00078000 P 09/29/17 78.0 9.00 9.70
HLF 170929P00079000 P 09/29/17 79.0 9.90 10.60
HLF 170929P00080000 P 09/29/17 80.0 10.85 11.55
HLF 171020C00042500 C 10/20/17 42.5 26.55 27.30
HLF 171020C00045000 C 10/20/17 45.0 24.10 24.80
HLF 171020C00047500 C 10/20/17 47.5 21.65 22.35
HLF 171020C00050000 C 10/20/17 50.0 19.20 19.90
HLF 171020C00052500 C 10/20/17 52.5 16.70 17.45
HLF 171020C00055000 C 10/20/17 55.0 14.30 15.00
HLF 171020C00057500 C 10/20/17 57.5 12.15 12.65
HLF 171020C00060000 C 10/20/17 60.0 9.75 10.45
HLF 171020C00062500 C 10/20/17 62.5 7.75 8.35
HLF 171020C00065000 C 10/20/17 65.0 5.90 6.40
HLF 171020C00067500 C 10/20/17 67.5 4.15 4.70
HLF 171020C00070000 C 10/20/17 70.0 2.84 3.30
HLF 171020C00075000 C 10/20/17 75.0 1.10 1.48
HLF 171020C00080000 C 10/20/17 80.0 0.32 0.61
HLF 171020C00085000 C 10/20/17 85.0 0.07 0.26
HLF 171020P00042500 P 10/20/17 42.5 0.14 0.36
HLF 171020P00045000 P 10/20/17 45.0 0.17 0.42
HLF 171020P00047500 P 10/20/17 47.5 0.21 0.48
HLF 171020P00050000 P 10/20/17 50.0 0.27 0.55
HLF 171020P00052500 P 10/20/17 52.5 0.32 0.63
HLF 171020P00055000 P 10/20/17 55.0 0.43 0.74
HLF 171020P00057500 P 10/20/17 57.5 0.63 0.96
HLF 171020P00060000 P 10/20/17 60.0 0.95 1.19
HLF 171020P00062500 P 10/20/17 62.5 1.42 1.64
HLF 171020P00065000 P 10/20/17 65.0 2.05 2.30
HLF 171020P00067500 P 10/20/17 67.5 2.85 3.15
HLF 171020P00070000 P 10/20/17 70.0 3.95 4.35
HLF 171020P00075000 P 10/20/17 75.0 7.10 7.75
HLF 171020P00080000 P 10/20/17 80.0 11.20 11.90
HLF 171020P00085000 P 10/20/17 85.0 16.20 16.65
HLF 171117C00030000 C 11/17/17 30.0 39.05 39.75
HLF 171117C00032500 C 11/17/17 32.5 36.55 37.25
HLF 171117C00035000 C 11/17/17 35.0 34.05 34.75
HLF 171117C00037500 C 11/17/17 37.5 31.55 32.25
HLF 171117C00040000 C 11/17/17 40.0 29.10 29.80
HLF 171117C00042500 C 11/17/17 42.5 26.65 27.35
HLF 171117C00045000 C 11/17/17 45.0 24.20 24.90
HLF 171117C00047500 C 11/17/17 47.5 21.75 22.50
HLF 171117C00050000 C 11/17/17 50.0 19.50 20.10
HLF 171117C00052500 C 11/17/17 52.5 17.10 17.80
HLF 171117C00055000 C 11/17/17 55.0 14.90 15.60
HLF 171117C00057500 C 11/17/17 57.5 12.85 13.55
HLF 171117C00060000 C 11/17/17 60.0 10.95 11.55
HLF 171117C00062500 C 11/17/17 62.5 9.00 9.70
HLF 171117C00065000 C 11/17/17 65.0 7.35 7.95
HLF 171117C00067500 C 11/17/17 67.5 5.80 6.25
HLF 171117C00070000 C 11/17/17 70.0 4.50 5.00
HLF 171117C00072500 C 11/17/17 72.5 3.45 3.85
HLF 171117C00075000 C 11/17/17 75.0 2.54 3.05
HLF 171117C00077500 C 11/17/17 77.5 1.86 2.11
HLF 171117C00080000 C 11/17/17 80.0 1.31 1.65
HLF 171117C00082500 C 11/17/17 82.5 0.87 1.12
HLF 171117C00085000 C 11/17/17 85.0 0.65 0.75
HLF 171117C00090000 C 11/17/17 90.0 0.26 0.48
HLF 171117C00095000 C 11/17/17 95.0 0.11 0.26
HLF 171117C00100000 C 11/17/17 100.0 0.05 0.25
HLF 171117P00030000 P 11/17/17 30.0 0.08 0.31
HLF 171117P00032500 P 11/17/17 32.5 0.12 0.36
HLF 171117P00035000 P 11/17/17 35.0 0.17 0.42
HLF 171117P00037500 P 11/17/17 37.5 0.21 0.50
HLF 171117P00040000 P 11/17/17 40.0 0.27 0.57
HLF 171117P00042500 P 11/17/17 42.5 0.31 0.64
HLF 171117P00045000 P 11/17/17 45.0 0.40 0.74
HLF 171117P00047500 P 11/17/17 47.5 0.53 0.86
HLF 171117P00050000 P 11/17/17 50.0 0.80 1.03
HLF 171117P00052500 P 11/17/17 52.5 1.00 1.26
HLF 171117P00055000 P 11/17/17 55.0 1.40 1.52
HLF 171117P00057500 P 11/17/17 57.5 1.60 1.95
HLF 171117P00060000 P 11/17/17 60.0 2.16 2.45
HLF 171117P00062500 P 11/17/17 62.5 2.78 3.20
HLF 171117P00065000 P 11/17/17 65.0 3.65 3.95
HLF 171117P00067500 P 11/17/17 67.5 4.70 4.95
HLF 171117P00070000 P 11/17/17 70.0 5.65 6.10
HLF 171117P00072500 P 11/17/17 72.5 7.05 7.55
HLF 171117P00075000 P 11/17/17 75.0 8.60 9.15
HLF 171117P00077500 P 11/17/17 77.5 10.40 11.05
HLF 171117P00080000 P 11/17/17 80.0 12.30 13.05
HLF 171117P00082500 P 11/17/17 82.5 14.35 15.10
HLF 171117P00085000 P 11/17/17 85.0 16.50 17.30
HLF 171117P00090000 P 11/17/17 90.0 21.05 21.85
HLF 171117P00095000 P 11/17/17 95.0 25.85 26.65
HLF 171117P00100000 P 11/17/17 100.0 30.75 31.55
HLF 180119C00022500 C 01/19/18 22.5 46.55 47.20
HLF 180119C00025000 C 01/19/18 25.0 44.05 44.70
HLF 180119C00027500 C 01/19/18 27.5 41.55 42.20
HLF 180119C00030000 C 01/19/18 30.0 39.05 39.70
HLF 180119C00032500 C 01/19/18 32.5 36.55 37.30
HLF 180119C00035000 C 01/19/18 35.0 34.05 34.80
HLF 180119C00037500 C 01/19/18 37.5 31.60 32.25
HLF 180119C00040000 C 01/19/18 40.0 29.20 29.95
HLF 180119C00042500 C 01/19/18 42.5 26.85 27.55
HLF 180119C00045000 C 01/19/18 45.0 24.40 25.20
HLF 180119C00047500 C 01/19/18 47.5 22.30 22.90
HLF 180119C00050000 C 01/19/18 50.0 20.10 20.70
HLF 180119C00052500 C 01/19/18 52.5 17.95 18.35
HLF 180119C00055000 C 01/19/18 55.0 15.95 16.35
HLF 180119C00057500 C 01/19/18 57.5 14.00 14.40
HLF 180119C00060000 C 01/19/18 60.0 11.95 12.80
HLF 180119C00062500 C 01/19/18 62.5 10.30 10.90
HLF 180119C00065000 C 01/19/18 65.0 8.65 9.25
HLF 180119C00067500 C 01/19/18 67.5 7.20 7.85
HLF 180119C00070000 C 01/19/18 70.0 5.90 6.50
HLF 180119C00072500 C 01/19/18 72.5 4.80 5.25
HLF 180119C00075000 C 01/19/18 75.0 3.80 4.35
HLF 180119C00077500 C 01/19/18 77.5 3.00 3.50
HLF 180119C00080000 C 01/19/18 80.0 2.19 2.50
HLF 180119C00082500 C 01/19/18 82.5 1.79 2.41
HLF 180119C00085000 C 01/19/18 85.0 1.10 1.40
HLF 180119C00090000 C 01/19/18 90.0 0.70 1.07
HLF 180119C00095000 C 01/19/18 95.0 0.30 0.61
HLF 180119C00100000 C 01/19/18 100.0 0.11 0.44
HLF 180119C00105000 C 01/19/18 105.0 0.05 0.33
HLF 180119P00022500 P 01/19/18 22.5 0.12 0.20
HLF 180119P00025000 P 01/19/18 25.0 0.15 0.29
HLF 180119P00027500 P 01/19/18 27.5 0.06 0.39
HLF 180119P00030000 P 01/19/18 30.0 0.30 0.45
HLF 180119P00032500 P 01/19/18 32.5 0.43 0.57
HLF 180119P00035000 P 01/19/18 35.0 0.38 0.79
HLF 180119P00037500 P 01/19/18 37.5 0.58 0.86
HLF 180119P00040000 P 01/19/18 40.0 0.70 0.95
HLF 180119P00042500 P 01/19/18 42.5 0.64 1.95
HLF 180119P00045000 P 01/19/18 45.0 0.83 1.56
HLF 180119P00047500 P 01/19/18 47.5 1.20 2.49
HLF 180119P00050000 P 01/19/18 50.0 1.35 2.49
HLF 180119P00052500 P 01/19/18 52.5 1.76 2.51
HLF 180119P00055000 P 01/19/18 55.0 2.25 2.55
HLF 180119P00057500 P 01/19/18 57.5 2.81 3.20
HLF 180119P00060000 P 01/19/18 60.0 3.30 3.70
HLF 180119P00062500 P 01/19/18 62.5 4.05 4.65
HLF 180119P00065000 P 01/19/18 65.0 4.90 5.50
HLF 180119P00067500 P 01/19/18 67.5 5.90 6.45
HLF 180119P00070000 P 01/19/18 70.0 7.10 7.60
HLF 180119P00072500 P 01/19/18 72.5 8.45 9.05
HLF 180119P00075000 P 01/19/18 75.0 9.95 10.45
HLF 180119P00077500 P 01/19/18 77.5 11.60 12.15
HLF 180119P00080000 P 01/19/18 80.0 13.40 13.95
HLF 180119P00082500 P 01/19/18 82.5 15.30 15.90
HLF 180119P00085000 P 01/19/18 85.0 17.35 18.05
HLF 180119P00090000 P 01/19/18 90.0 21.60 22.30
HLF 180119P00095000 P 01/19/18 95.0 26.20 26.95
HLF 180119P00100000 P 01/19/18 100.0 30.90 31.75
HLF 180119P00105000 P 01/19/18 105.0 35.80 36.60
HLF 180216C00032500 C 02/16/18 32.5 35.35 38.70
HLF 180216C00035000 C 02/16/18 35.0 34.15 34.95
HLF 180216C00037500 C 02/16/18 37.5 31.70 32.55
HLF 180216C00040000 C 02/16/18 40.0 29.30 30.15
HLF 180216C00042500 C 02/16/18 42.5 27.00 27.75
HLF 180216C00045000 C 02/16/18 45.0 24.65 25.45
HLF 180216C00047500 C 02/16/18 47.5 22.40 23.20
HLF 180216C00050000 C 02/16/18 50.0 20.35 21.00
HLF 180216C00052500 C 02/16/18 52.5 18.25 18.95
HLF 180216C00055000 C 02/16/18 55.0 16.20 16.95
HLF 180216C00057500 C 02/16/18 57.5 14.25 15.05
HLF 180216C00060000 C 02/16/18 60.0 12.40 12.95
HLF 180216C00062500 C 02/16/18 62.5 10.75 11.45
HLF 180216C00065000 C 02/16/18 65.0 9.05 9.60
HLF 180216C00067500 C 02/16/18 67.5 7.65 8.10
HLF 180216C00070000 C 02/16/18 70.0 6.30 7.00
HLF 180216C00072500 C 02/16/18 72.5 5.15 5.65
HLF 180216C00075000 C 02/16/18 75.0 4.10 4.65
HLF 180216C00077500 C 02/16/18 77.5 3.25 3.90
HLF 180216C00080000 C 02/16/18 80.0 2.56 3.20
HLF 180216C00082500 C 02/16/18 82.5 1.94 2.33
HLF 180216C00085000 C 02/16/18 85.0 1.42 1.82
HLF 180216C00090000 C 02/16/18 90.0 0.70 1.22
HLF 180216C00095000 C 02/16/18 95.0 0.30 0.79
HLF 180216C00100000 C 02/16/18 100.0 0.15 0.51
HLF 180216C00105000 C 02/16/18 105.0 0.05 0.34
HLF 180216P00032500 P 02/16/18 32.5 0.21 1.55
HLF 180216P00035000 P 02/16/18 35.0 0.58 0.88
HLF 180216P00037500 P 02/16/18 37.5 0.64 1.25
HLF 180216P00040000 P 02/16/18 40.0 0.86 2.04
HLF 180216P00042500 P 02/16/18 42.5 0.85 2.27
HLF 180216P00045000 P 02/16/18 45.0 1.30 1.74
HLF 180216P00047500 P 02/16/18 47.5 1.50 2.69
HLF 180216P00050000 P 02/16/18 50.0 1.57 2.19
HLF 180216P00052500 P 02/16/18 52.5 1.95 2.51
HLF 180216P00055000 P 02/16/18 55.0 2.49 3.05
HLF 180216P00057500 P 02/16/18 57.5 3.05 3.70
HLF 180216P00060000 P 02/16/18 60.0 3.80 4.30
HLF 180216P00062500 P 02/16/18 62.5 4.50 5.15
HLF 180216P00065000 P 02/16/18 65.0 5.35 6.00
HLF 180216P00067500 P 02/16/18 67.5 6.35 7.00
HLF 180216P00070000 P 02/16/18 70.0 7.50 8.10
HLF 180216P00072500 P 02/16/18 72.5 8.80 9.50
HLF 180216P00075000 P 02/16/18 75.0 10.25 11.00
HLF 180216P00077500 P 02/16/18 77.5 11.85 12.50
HLF 180216P00080000 P 02/16/18 80.0 13.60 14.25
HLF 180216P00082500 P 02/16/18 82.5 15.50 16.20
HLF 180216P00085000 P 02/16/18 85.0 17.45 18.10
HLF 180216P00090000 P 02/16/18 90.0 21.65 22.50
HLF 180216P00095000 P 02/16/18 95.0 26.15 27.05
HLF 180216P00100000 P 02/16/18 100.0 30.90 31.55
HLF 180216P00105000 P 02/16/18 105.0 35.80 36.40
HLF 190118C00025000 C 01/18/19 25.0 44.05 45.05
HLF 190118C00027500 C 01/18/19 27.5 41.65 42.70
HLF 190118C00030000 C 01/18/19 30.0 39.30 40.45
HLF 190118C00032500 C 01/18/19 32.5 37.10 38.25
HLF 190118C00035000 C 01/18/19 35.0 34.80 36.00
HLF 190118C00037500 C 01/18/19 37.5 32.70 33.95
HLF 190118C00040000 C 01/18/19 40.0 30.70 31.95
HLF 190118C00042500 C 01/18/19 42.5 28.70 30.00
HLF 190118C00045000 C 01/18/19 45.0 26.80 28.10
HLF 190118C00047500 C 01/18/19 47.5 24.95 26.20
HLF 190118C00050000 C 01/18/19 50.0 23.15 24.50
HLF 190118C00052500 C 01/18/19 52.5 21.40 22.75
HLF 190118C00055000 C 01/18/19 55.0 19.70 21.05
HLF 190118C00057500 C 01/18/19 57.5 18.10 19.45
HLF 190118C00060000 C 01/18/19 60.0 16.55 17.90
HLF 190118C00062500 C 01/18/19 62.5 15.05 16.40
HLF 190118C00065000 C 01/18/19 65.0 13.65 15.00
HLF 190118C00067500 C 01/18/19 67.5 12.35 13.75
HLF 190118C00070000 C 01/18/19 70.0 11.10 12.45
HLF 190118C00072500 C 01/18/19 72.5 9.95 11.00
HLF 190118C00075000 C 01/18/19 75.0 9.00 10.30
HLF 190118C00077500 C 01/18/19 77.5 7.95 8.95
HLF 190118C00080000 C 01/18/19 80.0 7.15 8.35
HLF 190118C00082500 C 01/18/19 82.5 6.20 7.50
HLF 190118C00085000 C 01/18/19 85.0 5.55 6.50
HLF 190118C00090000 C 01/18/19 90.0 4.25 4.95
HLF 190118C00095000 C 01/18/19 95.0 2.82 3.35
HLF 190118C00100000 C 01/18/19 100.0 2.32 3.45
HLF 190118C00105000 C 01/18/19 105.0 1.60 2.50
HLF 190118P00025000 P 01/18/19 25.0 1.10 1.20
HLF 190118P00027500 P 01/18/19 27.5 1.35 1.40
HLF 190118P00030000 P 01/18/19 30.0 1.41 1.70
HLF 190118P00032500 P 01/18/19 32.5 1.60 1.95
HLF 190118P00035000 P 01/18/19 35.0 2.25 2.35
HLF 190118P00037500 P 01/18/19 37.5 2.53 2.70
HLF 190118P00040000 P 01/18/19 40.0 2.69 4.80
HLF 190118P00042500 P 01/18/19 42.5 3.20 5.35
HLF 190118P00045000 P 01/18/19 45.0 4.00 4.35
HLF 190118P00047500 P 01/18/19 47.5 4.20 6.65
HLF 190118P00050000 P 01/18/19 50.0 5.00 7.30
HLF 190118P00052500 P 01/18/19 52.5 5.50 8.35
HLF 190118P00055000 P 01/18/19 55.0 6.25 9.00
HLF 190118P00057500 P 01/18/19 57.5 7.10 8.35
HLF 190118P00060000 P 01/18/19 60.0 8.05 9.20
HLF 190118P00062500 P 01/18/19 62.5 9.00 10.20
HLF 190118P00065000 P 01/18/19 65.0 10.00 11.25
HLF 190118P00067500 P 01/18/19 67.5 11.20 12.40
HLF 190118P00070000 P 01/18/19 70.0 13.00 13.70
HLF 190118P00072500 P 01/18/19 72.5 13.75 14.95
HLF 190118P00075000 P 01/18/19 75.0 15.15 16.50
HLF 190118P00077500 P 01/18/19 77.5 16.60 17.95
HLF 190118P00080000 P 01/18/19 80.0 18.15 19.50
HLF 190118P00082500 P 01/18/19 82.5 19.75 21.15
HLF 190118P00085000 P 01/18/19 85.0 21.45 22.85
HLF 190118P00090000 P 01/18/19 90.0 25.10 26.45
HLF 190118P00095000 P 01/18/19 95.0 28.95 30.35
HLF 190118P00100000 P 01/18/19 100.0 33.00 34.40
HLF 190118P00105000 P 01/18/19 105.0 37.30 38.65

OPRA data is delayed 15 minutes.