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 (2015-04-24)Premium Content

Herbalife Ltd (HLF)
As of May 6 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 150508C00025000 C 05/08/15 25.0 21.10 22.35
HLF 150508C00030000 C 05/08/15 30.0 15.95 17.60
HLF 150508C00031000 C 05/08/15 31.0 14.95 16.60
HLF 150508C00032000 C 05/08/15 32.0 13.95 16.10
HLF 150508C00033000 C 05/08/15 33.0 13.05 15.05
HLF 150508C00033500 C 05/08/15 33.5 12.55 14.60
HLF 150508C00034000 C 05/08/15 34.0 12.05 13.45
HLF 150508C00034500 C 05/08/15 34.5 11.55 12.85
HLF 150508C00035000 C 05/08/15 35.0 11.10 12.40
HLF 150508C00035500 C 05/08/15 35.5 10.55 12.60
HLF 150508C00036000 C 05/08/15 36.0 10.00 11.35
HLF 150508C00036500 C 05/08/15 36.5 9.60 10.85
HLF 150508C00037000 C 05/08/15 37.0 9.10 10.40
HLF 150508C00037500 C 05/08/15 37.5 8.60 9.85
HLF 150508C00038000 C 05/08/15 38.0 8.15 9.35
HLF 150508C00038500 C 05/08/15 38.5 7.65 8.90
HLF 150508C00039000 C 05/08/15 39.0 7.10 9.15
HLF 150508C00039500 C 05/08/15 39.5 7.10 8.55
HLF 150508C00040000 C 05/08/15 40.0 6.65 7.40
HLF 150508C00040500 C 05/08/15 40.5 6.15 6.75
HLF 150508C00041000 C 05/08/15 41.0 5.20 6.35
HLF 150508C00041500 C 05/08/15 41.5 4.65 6.65
HLF 150508C00042000 C 05/08/15 42.0 4.60 5.35
HLF 150508C00042500 C 05/08/15 42.5 4.20 4.85
HLF 150508C00043000 C 05/08/15 43.0 3.75 4.35
HLF 150508C00043500 C 05/08/15 43.5 3.30 3.85
HLF 150508C00044000 C 05/08/15 44.0 2.87 3.30
HLF 150508C00044500 C 05/08/15 44.5 2.43 3.10
HLF 150508C00045000 C 05/08/15 45.0 2.04 2.33
HLF 150508C00045500 C 05/08/15 45.5 1.69 2.37
HLF 150508C00046000 C 05/08/15 46.0 1.39 1.81
HLF 150508C00046500 C 05/08/15 46.5 1.05 1.41
HLF 150508C00047000 C 05/08/15 47.0 0.85 1.18
HLF 150508C00047500 C 05/08/15 47.5 0.66 0.98
HLF 150508C00048000 C 05/08/15 48.0 0.49 0.70
HLF 150508C00048500 C 05/08/15 48.5 0.36 0.63
HLF 150508C00049000 C 05/08/15 49.0 0.27 0.40
HLF 150508C00049500 C 05/08/15 49.5 0.18 0.32
HLF 150508C00050000 C 05/08/15 50.0 0.11 0.21
HLF 150508C00050500 C 05/08/15 50.5 0.05 0.26
HLF 150508C00051000 C 05/08/15 51.0 0.05 0.17
HLF 150508C00051500 C 05/08/15 51.5 0.01 0.20
HLF 150508C00052000 C 05/08/15 52.0 0.01 0.15
HLF 150508C00052500 C 05/08/15 52.5 0.00 0.10
HLF 150508C00053000 C 05/08/15 53.0 0.01 0.08
HLF 150508C00054000 C 05/08/15 54.0 0.00 0.10
HLF 150508C00055000 C 05/08/15 55.0 0.00 0.10
HLF 150508C00056000 C 05/08/15 56.0 0.00 0.10
HLF 150508C00057000 C 05/08/15 57.0 0.00 0.10
HLF 150508C00058000 C 05/08/15 58.0 0.00 0.25
HLF 150508C00059000 C 05/08/15 59.0 0.00 0.25
HLF 150508C00060000 C 05/08/15 60.0 0.00 0.06
HLF 150508C00065000 C 05/08/15 65.0 0.00 0.02
HLF 150508P00025000 P 05/08/15 25.0 0.00 0.01
HLF 150508P00030000 P 05/08/15 30.0 0.00 0.01
HLF 150508P00031000 P 05/08/15 31.0 0.00 0.01
HLF 150508P00032000 P 05/08/15 32.0 0.00 0.02
HLF 150508P00033000 P 05/08/15 33.0 0.00 0.02
HLF 150508P00033500 P 05/08/15 33.5 0.00 0.03
HLF 150508P00034000 P 05/08/15 34.0 0.00 0.02
HLF 150508P00034500 P 05/08/15 34.5 0.00 0.03
HLF 150508P00035000 P 05/08/15 35.0 0.01 0.02
HLF 150508P00035500 P 05/08/15 35.5 0.01 0.02
HLF 150508P00036000 P 05/08/15 36.0 0.01 0.02
HLF 150508P00036500 P 05/08/15 36.5 0.01 0.03
HLF 150508P00037000 P 05/08/15 37.0 0.02 0.04
HLF 150508P00037500 P 05/08/15 37.5 0.02 0.04
HLF 150508P00038000 P 05/08/15 38.0 0.01 0.04
HLF 150508P00038500 P 05/08/15 38.5 0.01 0.05
HLF 150508P00039000 P 05/08/15 39.0 0.01 0.07
HLF 150508P00039500 P 05/08/15 39.5 0.01 0.07
HLF 150508P00040000 P 05/08/15 40.0 0.04 0.05
HLF 150508P00040500 P 05/08/15 40.5 0.01 0.08
HLF 150508P00041000 P 05/08/15 41.0 0.06 0.08
HLF 150508P00041500 P 05/08/15 41.5 0.03 0.11
HLF 150508P00042000 P 05/08/15 42.0 0.04 0.12
HLF 150508P00042500 P 05/08/15 42.5 0.05 0.15
HLF 150508P00043000 P 05/08/15 43.0 0.07 0.20
HLF 150508P00043500 P 05/08/15 43.5 0.09 0.22
HLF 150508P00044000 P 05/08/15 44.0 0.13 0.28
HLF 150508P00044500 P 05/08/15 44.5 0.27 0.37
HLF 150508P00045000 P 05/08/15 45.0 0.35 0.52
HLF 150508P00045500 P 05/08/15 45.5 0.47 0.71
HLF 150508P00046000 P 05/08/15 46.0 0.62 0.76
HLF 150508P00046500 P 05/08/15 46.5 0.83 1.03
HLF 150508P00047000 P 05/08/15 47.0 1.11 1.30
HLF 150508P00047500 P 05/08/15 47.5 1.36 1.76
HLF 150508P00048000 P 05/08/15 48.0 1.68 1.93
HLF 150508P00048500 P 05/08/15 48.5 1.99 2.45
HLF 150508P00049000 P 05/08/15 49.0 2.28 2.74
HLF 150508P00049500 P 05/08/15 49.5 2.46 3.30
HLF 150508P00050000 P 05/08/15 50.0 2.46 4.05
HLF 150508P00050500 P 05/08/15 50.5 2.51 4.10
HLF 150508P00051000 P 05/08/15 51.0 2.98 5.05
HLF 150508P00051500 P 05/08/15 51.5 3.35 5.60
HLF 150508P00052000 P 05/08/15 52.0 3.90 6.25
HLF 150508P00052500 P 05/08/15 52.5 4.40 6.60
HLF 150508P00053000 P 05/08/15 53.0 4.90 7.10
HLF 150508P00054000 P 05/08/15 54.0 5.90 7.60
HLF 150508P00055000 P 05/08/15 55.0 6.90 9.10
HLF 150508P00056000 P 05/08/15 56.0 7.90 9.60
HLF 150508P00057000 P 05/08/15 57.0 8.90 10.60
HLF 150508P00058000 P 05/08/15 58.0 9.90 12.10
HLF 150508P00059000 P 05/08/15 59.0 10.90 13.15
HLF 150508P00060000 P 05/08/15 60.0 11.90 14.10
HLF 150508P00065000 P 05/08/15 65.0 16.90 19.10
HLF 150515C00015000 C 05/15/15 15.0 31.00 32.45
HLF 150515C00017500 C 05/15/15 17.5 28.15 30.10
HLF 150515C00020000 C 05/15/15 20.0 26.00 28.40
HLF 150515C00022500 C 05/15/15 22.5 23.00 25.15
HLF 150515C00023000 C 05/15/15 23.0 22.95 25.20
HLF 150515C00024000 C 05/15/15 24.0 22.00 24.50
HLF 150515C00024500 C 05/15/15 24.5 21.50 23.60
HLF 150515C00025000 C 05/15/15 25.0 20.85 23.10
HLF 150515C00025500 C 05/15/15 25.5 20.50 22.60
HLF 150515C00026000 C 05/15/15 26.0 20.05 21.65
HLF 150515C00026500 C 05/15/15 26.5 19.50 21.60
HLF 150515C00027000 C 05/15/15 27.0 19.00 20.55
HLF 150515C00027500 C 05/15/15 27.5 18.40 20.60
HLF 150515C00028000 C 05/15/15 28.0 18.00 19.65
HLF 150515C00028500 C 05/15/15 28.5 17.50 19.60
HLF 150515C00029000 C 05/15/15 29.0 17.00 19.10
HLF 150515C00029500 C 05/15/15 29.5 16.50 18.60
HLF 150515C00030000 C 05/15/15 30.0 16.00 18.10
HLF 150515C00030500 C 05/15/15 30.5 15.50 17.60
HLF 150515C00031000 C 05/15/15 31.0 15.05 17.10
HLF 150515C00031500 C 05/15/15 31.5 14.55 16.15
HLF 150515C00032000 C 05/15/15 32.0 14.10 16.15
HLF 150515C00032500 C 05/15/15 32.5 13.60 14.80
HLF 150515C00033000 C 05/15/15 33.0 13.10 15.15
HLF 150515C00033500 C 05/15/15 33.5 12.55 14.15
HLF 150515C00034000 C 05/15/15 34.0 12.10 14.15
HLF 150515C00034500 C 05/15/15 34.5 11.60 13.65
HLF 150515C00035000 C 05/15/15 35.0 11.10 13.15
HLF 150515C00035500 C 05/15/15 35.5 10.60 12.65
HLF 150515C00036000 C 05/15/15 36.0 10.10 12.15
HLF 150515C00036500 C 05/15/15 36.5 9.60 11.70
HLF 150515C00037000 C 05/15/15 37.0 9.15 10.45
HLF 150515C00037500 C 05/15/15 37.5 8.65 9.90
HLF 150515C00038000 C 05/15/15 38.0 8.15 9.45
HLF 150515C00038500 C 05/15/15 38.5 7.70 9.00
HLF 150515C00039000 C 05/15/15 39.0 7.25 8.50
HLF 150515C00039500 C 05/15/15 39.5 6.75 8.10
HLF 150515C00040000 C 05/15/15 40.0 6.35 7.50
HLF 150515C00040500 C 05/15/15 40.5 5.90 7.10
HLF 150515C00041000 C 05/15/15 41.0 5.40 6.60
HLF 150515C00041500 C 05/15/15 41.5 4.95 6.10
HLF 150515C00042000 C 05/15/15 42.0 4.90 5.70
HLF 150515C00042500 C 05/15/15 42.5 4.50 5.25
HLF 150515C00043000 C 05/15/15 43.0 4.15 4.90
HLF 150515C00043500 C 05/15/15 43.5 3.75 4.40
HLF 150515C00044000 C 05/15/15 44.0 3.40 3.95
HLF 150515C00044500 C 05/15/15 44.5 3.00 3.75
HLF 150515C00045000 C 05/15/15 45.0 2.62 3.25
HLF 150515C00045500 C 05/15/15 45.5 2.26 2.75
HLF 150515C00046000 C 05/15/15 46.0 2.04 2.41
HLF 150515C00046500 C 05/15/15 46.5 1.82 2.13
HLF 150515C00047000 C 05/15/15 47.0 1.45 1.87
HLF 150515C00047500 C 05/15/15 47.5 1.35 1.68
HLF 150515C00048000 C 05/15/15 48.0 1.01 1.42
HLF 150515C00048500 C 05/15/15 48.5 0.92 1.29
HLF 150515C00049000 C 05/15/15 49.0 0.69 1.04
HLF 150515C00049500 C 05/15/15 49.5 0.61 0.90
HLF 150515C00050000 C 05/15/15 50.0 0.55 0.78
HLF 150515C00050500 C 05/15/15 50.5 0.42 0.71
HLF 150515C00051000 C 05/15/15 51.0 0.34 0.69
HLF 150515C00051500 C 05/15/15 51.5 0.32 0.81
HLF 150515C00052000 C 05/15/15 52.0 0.25 0.67
HLF 150515C00052500 C 05/15/15 52.5 0.21 0.65
HLF 150515C00053000 C 05/15/15 53.0 0.18 0.45
HLF 150515C00054000 C 05/15/15 54.0 0.13 0.33
HLF 150515C00055000 C 05/15/15 55.0 0.08 0.20
HLF 150515C00056000 C 05/15/15 56.0 0.05 0.20
HLF 150515C00057000 C 05/15/15 57.0 0.02 0.15
HLF 150515C00057500 C 05/15/15 57.5 0.01 0.21
HLF 150515C00058000 C 05/15/15 58.0 0.01 0.18
HLF 150515C00059000 C 05/15/15 59.0 0.01 0.25
HLF 150515C00060000 C 05/15/15 60.0 0.02 0.17
HLF 150515C00062500 C 05/15/15 62.5 0.00 0.17
HLF 150515C00065000 C 05/15/15 65.0 0.00 0.14
HLF 150515C00070000 C 05/15/15 70.0 0.00 0.03
HLF 150515C00075000 C 05/15/15 75.0 0.00 0.05
HLF 150515C00080000 C 05/15/15 80.0 0.00 0.10
HLF 150515P00015000 P 05/15/15 15.0 0.00 0.02
HLF 150515P00017500 P 05/15/15 17.5 0.00 0.02
HLF 150515P00020000 P 05/15/15 20.0 0.00 0.05
HLF 150515P00022500 P 05/15/15 22.5 0.00 0.04
HLF 150515P00023000 P 05/15/15 23.0 0.00 0.14
HLF 150515P00024000 P 05/15/15 24.0 0.00 0.02
HLF 150515P00024500 P 05/15/15 24.5 0.00 0.05
HLF 150515P00025000 P 05/15/15 25.0 0.00 0.02
HLF 150515P00025500 P 05/15/15 25.5 0.00 0.02
HLF 150515P00026000 P 05/15/15 26.0 0.00 0.14
HLF 150515P00026500 P 05/15/15 26.5 0.00 0.02
HLF 150515P00027000 P 05/15/15 27.0 0.02 0.20
HLF 150515P00027500 P 05/15/15 27.5 0.02 0.06
HLF 150515P00028000 P 05/15/15 28.0 0.00 0.14
HLF 150515P00028500 P 05/15/15 28.5 0.00 0.25
HLF 150515P00029000 P 05/15/15 29.0 0.01 0.10
HLF 150515P00029500 P 05/15/15 29.5 0.00 0.14
HLF 150515P00030000 P 05/15/15 30.0 0.02 0.14
HLF 150515P00030500 P 05/15/15 30.5 0.01 0.17
HLF 150515P00031000 P 05/15/15 31.0 0.01 0.09
HLF 150515P00031500 P 05/15/15 31.5 0.00 0.14
HLF 150515P00032000 P 05/15/15 32.0 0.01 0.06
HLF 150515P00032500 P 05/15/15 32.5 0.01 0.10
HLF 150515P00033000 P 05/15/15 33.0 0.01 0.10
HLF 150515P00033500 P 05/15/15 33.5 0.03 0.12
HLF 150515P00034000 P 05/15/15 34.0 0.03 0.14
HLF 150515P00034500 P 05/15/15 34.5 0.02 0.16
HLF 150515P00035000 P 05/15/15 35.0 0.02 0.11
HLF 150515P00035500 P 05/15/15 35.5 0.02 0.16
HLF 150515P00036000 P 05/15/15 36.0 0.02 0.17
HLF 150515P00036500 P 05/15/15 36.5 0.05 0.19
HLF 150515P00037000 P 05/15/15 37.0 0.05 0.17
HLF 150515P00037500 P 05/15/15 37.5 0.08 0.20
HLF 150515P00038000 P 05/15/15 38.0 0.04 0.25
HLF 150515P00038500 P 05/15/15 38.5 0.05 0.20
HLF 150515P00039000 P 05/15/15 39.0 0.08 0.25
HLF 150515P00039500 P 05/15/15 39.5 0.06 0.23
HLF 150515P00040000 P 05/15/15 40.0 0.12 0.31
HLF 150515P00040500 P 05/15/15 40.5 0.10 0.35
HLF 150515P00041000 P 05/15/15 41.0 0.13 0.42
HLF 150515P00041500 P 05/15/15 41.5 0.16 0.49
HLF 150515P00042000 P 05/15/15 42.0 0.18 0.55
HLF 150515P00042500 P 05/15/15 42.5 0.34 0.67
HLF 150515P00043000 P 05/15/15 43.0 0.40 0.76
HLF 150515P00043500 P 05/15/15 43.5 0.59 0.90
HLF 150515P00044000 P 05/15/15 44.0 0.75 1.05
HLF 150515P00044500 P 05/15/15 44.5 0.81 1.10
HLF 150515P00045000 P 05/15/15 45.0 1.08 1.20
HLF 150515P00045500 P 05/15/15 45.5 1.09 1.45
HLF 150515P00046000 P 05/15/15 46.0 1.26 1.64
HLF 150515P00046500 P 05/15/15 46.5 1.50 1.80
HLF 150515P00047000 P 05/15/15 47.0 1.79 2.07
HLF 150515P00047500 P 05/15/15 47.5 2.01 2.39
HLF 150515P00048000 P 05/15/15 48.0 2.19 2.70
HLF 150515P00048500 P 05/15/15 48.5 2.50 3.05
HLF 150515P00049000 P 05/15/15 49.0 2.88 3.70
HLF 150515P00049500 P 05/15/15 49.5 3.30 3.70
HLF 150515P00050000 P 05/15/15 50.0 3.70 4.35
HLF 150515P00050500 P 05/15/15 50.5 3.90 5.00
HLF 150515P00051000 P 05/15/15 51.0 4.30 5.35
HLF 150515P00051500 P 05/15/15 51.5 4.70 5.85
HLF 150515P00052000 P 05/15/15 52.0 5.15 6.30
HLF 150515P00052500 P 05/15/15 52.5 4.70 6.85
HLF 150515P00053000 P 05/15/15 53.0 5.55 7.25
HLF 150515P00054000 P 05/15/15 54.0 6.75 8.25
HLF 150515P00055000 P 05/15/15 55.0 7.90 9.15
HLF 150515P00056000 P 05/15/15 56.0 8.00 10.25
HLF 150515P00057000 P 05/15/15 57.0 9.00 11.20
HLF 150515P00057500 P 05/15/15 57.5 9.50 11.60
HLF 150515P00058000 P 05/15/15 58.0 9.95 12.20
HLF 150515P00059000 P 05/15/15 59.0 11.00 13.30
HLF 150515P00060000 P 05/15/15 60.0 12.00 14.15
HLF 150515P00062500 P 05/15/15 62.5 14.45 16.60
HLF 150515P00065000 P 05/15/15 65.0 16.95 19.10
HLF 150515P00070000 P 05/15/15 70.0 21.95 24.20
HLF 150515P00075000 P 05/15/15 75.0 26.95 29.20
HLF 150515P00080000 P 05/15/15 80.0 31.95 34.20
HLF 150522C00025000 C 05/22/15 25.0 20.85 22.65
HLF 150522C00030000 C 05/22/15 30.0 15.90 18.15
HLF 150522C00033000 C 05/22/15 33.0 13.00 14.60
HLF 150522C00034000 C 05/22/15 34.0 11.60 14.25
HLF 150522C00035000 C 05/22/15 35.0 11.00 13.25
HLF 150522C00035500 C 05/22/15 35.5 10.50 12.80
HLF 150522C00036000 C 05/22/15 36.0 10.20 12.30
HLF 150522C00036500 C 05/22/15 36.5 9.65 11.80
HLF 150522C00037000 C 05/22/15 37.0 9.10 11.35
HLF 150522C00037500 C 05/22/15 37.5 8.60 10.85
HLF 150522C00038000 C 05/22/15 38.0 8.25 10.40
HLF 150522C00038500 C 05/22/15 38.5 7.70 9.95
HLF 150522C00039000 C 05/22/15 39.0 7.25 9.50
HLF 150522C00039500 C 05/22/15 39.5 6.85 9.05
HLF 150522C00040000 C 05/22/15 40.0 6.50 8.60
HLF 150522C00040500 C 05/22/15 40.5 6.25 8.15
HLF 150522C00041000 C 05/22/15 41.0 6.05 6.80
HLF 150522C00041500 C 05/22/15 41.5 5.70 6.30
HLF 150522C00042000 C 05/22/15 42.0 5.35 5.80
HLF 150522C00042500 C 05/22/15 42.5 4.95 6.55
HLF 150522C00043000 C 05/22/15 43.0 4.55 6.15
HLF 150522C00043500 C 05/22/15 43.5 4.20 5.05
HLF 150522C00044000 C 05/22/15 44.0 3.75 5.50
HLF 150522C00044500 C 05/22/15 44.5 3.50 5.15
HLF 150522C00045000 C 05/22/15 45.0 2.71 3.60
HLF 150522C00045500 C 05/22/15 45.5 2.77 4.35
HLF 150522C00046000 C 05/22/15 46.0 2.33 4.30
HLF 150522C00046500 C 05/22/15 46.5 2.16 3.95
HLF 150522C00047000 C 05/22/15 47.0 1.73 3.65
HLF 150522C00047500 C 05/22/15 47.5 1.67 2.76
HLF 150522C00048000 C 05/22/15 48.0 1.37 2.39
HLF 150522C00048500 C 05/22/15 48.5 1.09 2.87
HLF 150522C00049000 C 05/22/15 49.0 1.08 2.60
HLF 150522C00049500 C 05/22/15 49.5 0.84 2.06
HLF 150522C00050000 C 05/22/15 50.0 0.81 1.66
HLF 150522C00050500 C 05/22/15 50.5 0.70 2.00
HLF 150522C00051000 C 05/22/15 51.0 0.61 1.67
HLF 150522C00051500 C 05/22/15 51.5 0.42 2.46
HLF 150522C00052000 C 05/22/15 52.0 0.40 0.84
HLF 150522C00052500 C 05/22/15 52.5 0.36 0.74
HLF 150522C00053000 C 05/22/15 53.0 0.31 0.77
HLF 150522C00055000 C 05/22/15 55.0 0.16 0.96
HLF 150522C00060000 C 05/22/15 60.0 0.00 0.90
HLF 150522C00065000 C 05/22/15 65.0 0.00 0.50
HLF 150522P00025000 P 05/22/15 25.0 0.01 0.05
HLF 150522P00030000 P 05/22/15 30.0 0.03 0.17
HLF 150522P00033000 P 05/22/15 33.0 0.00 0.31
HLF 150522P00034000 P 05/22/15 34.0 0.00 0.29
HLF 150522P00035000 P 05/22/15 35.0 0.00 0.60
HLF 150522P00035500 P 05/22/15 35.5 0.00 0.35
HLF 150522P00036000 P 05/22/15 36.0 0.03 0.35
HLF 150522P00036500 P 05/22/15 36.5 0.05 0.86
HLF 150522P00037000 P 05/22/15 37.0 0.01 0.43
HLF 150522P00037500 P 05/22/15 37.5 0.03 0.44
HLF 150522P00038000 P 05/22/15 38.0 0.07 0.39
HLF 150522P00038500 P 05/22/15 38.5 0.08 0.69
HLF 150522P00039000 P 05/22/15 39.0 0.10 0.73
HLF 150522P00039500 P 05/22/15 39.5 0.07 0.83
HLF 150522P00040000 P 05/22/15 40.0 0.25 0.63
HLF 150522P00040500 P 05/22/15 40.5 0.23 0.86
HLF 150522P00041000 P 05/22/15 41.0 0.23 0.91
HLF 150522P00041500 P 05/22/15 41.5 0.26 1.15
HLF 150522P00042000 P 05/22/15 42.0 0.59 0.99
HLF 150522P00042500 P 05/22/15 42.5 0.69 1.20
HLF 150522P00043000 P 05/22/15 43.0 0.79 1.34
HLF 150522P00043500 P 05/22/15 43.5 0.93 1.51
HLF 150522P00044000 P 05/22/15 44.0 1.05 1.69
HLF 150522P00044500 P 05/22/15 44.5 1.16 1.81
HLF 150522P00045000 P 05/22/15 45.0 1.24 2.08
HLF 150522P00045500 P 05/22/15 45.5 1.47 2.29
HLF 150522P00046000 P 05/22/15 46.0 1.68 2.41
HLF 150522P00046500 P 05/22/15 46.5 1.88 2.85
HLF 150522P00047000 P 05/22/15 47.0 2.06 3.10
HLF 150522P00047500 P 05/22/15 47.5 2.40 2.94
HLF 150522P00048000 P 05/22/15 48.0 2.68 3.65
HLF 150522P00048500 P 05/22/15 48.5 2.95 3.95
HLF 150522P00049000 P 05/22/15 49.0 3.35 4.50
HLF 150522P00049500 P 05/22/15 49.5 3.80 5.05
HLF 150522P00050000 P 05/22/15 50.0 4.00 5.10
HLF 150522P00050500 P 05/22/15 50.5 4.35 5.65
HLF 150522P00051000 P 05/22/15 51.0 4.65 6.25
HLF 150522P00051500 P 05/22/15 51.5 4.40 6.60
HLF 150522P00052000 P 05/22/15 52.0 4.55 7.00
HLF 150522P00052500 P 05/22/15 52.5 5.00 7.40
HLF 150522P00053000 P 05/22/15 53.0 5.75 7.80
HLF 150522P00055000 P 05/22/15 55.0 7.35 9.45
HLF 150522P00060000 P 05/22/15 60.0 12.00 14.50
HLF 150522P00065000 P 05/22/15 65.0 16.95 19.40
HLF 150529C00025000 C 05/29/15 25.0 20.90 23.10
HLF 150529C00030000 C 05/29/15 30.0 16.00 18.10
HLF 150529C00033000 C 05/29/15 33.0 13.05 14.80
HLF 150529C00034000 C 05/29/15 34.0 11.95 13.75
HLF 150529C00035000 C 05/29/15 35.0 11.20 12.65
HLF 150529C00036000 C 05/29/15 36.0 10.20 12.35
HLF 150529C00036500 C 05/29/15 36.5 9.65 11.90
HLF 150529C00037000 C 05/29/15 37.0 9.15 11.45
HLF 150529C00037500 C 05/29/15 37.5 8.85 11.00
HLF 150529C00038000 C 05/29/15 38.0 8.25 10.60
HLF 150529C00038500 C 05/29/15 38.5 7.95 10.15
HLF 150529C00039000 C 05/29/15 39.0 7.65 9.70
HLF 150529C00039500 C 05/29/15 39.5 7.35 9.05
HLF 150529C00040000 C 05/29/15 40.0 7.15 8.85
HLF 150529C00040500 C 05/29/15 40.5 6.75 8.45
HLF 150529C00041000 C 05/29/15 41.0 6.30 8.05
HLF 150529C00041500 C 05/29/15 41.5 5.95 7.65
HLF 150529C00042000 C 05/29/15 42.0 5.55 7.25
HLF 150529C00042500 C 05/29/15 42.5 5.25 6.90
HLF 150529C00043000 C 05/29/15 43.0 4.80 6.50
HLF 150529C00043500 C 05/29/15 43.5 4.10 6.00
HLF 150529C00044000 C 05/29/15 44.0 4.15 5.30
HLF 150529C00044500 C 05/29/15 44.5 3.40 4.80
HLF 150529C00045000 C 05/29/15 45.0 3.45 5.20
HLF 150529C00045500 C 05/29/15 45.5 3.05 4.90
HLF 150529C00046000 C 05/29/15 46.0 2.62 4.50
HLF 150529C00046500 C 05/29/15 46.5 2.45 4.15
HLF 150529C00047000 C 05/29/15 47.0 2.09 3.85
HLF 150529C00047500 C 05/29/15 47.5 1.91 3.20
HLF 150529C00048000 C 05/29/15 48.0 1.85 3.40
HLF 150529C00048500 C 05/29/15 48.5 1.48 3.20
HLF 150529C00049000 C 05/29/15 49.0 1.32 2.73
HLF 150529C00049500 C 05/29/15 49.5 1.17 2.46
HLF 150529C00050000 C 05/29/15 50.0 1.08 1.73
HLF 150529C00050500 C 05/29/15 50.5 1.07 1.60
HLF 150529C00051000 C 05/29/15 51.0 0.78 2.00
HLF 150529C00051500 C 05/29/15 51.5 0.84 1.82
HLF 150529C00052000 C 05/29/15 52.0 0.68 1.52
HLF 150529C00052500 C 05/29/15 52.5 0.57 1.91
HLF 150529C00053000 C 05/29/15 53.0 0.48 2.49
HLF 150529C00055000 C 05/29/15 55.0 0.30 0.97
HLF 150529C00060000 C 05/29/15 60.0 0.08 0.25
HLF 150529C00065000 C 05/29/15 65.0 0.02 0.32
HLF 150529P00025000 P 05/29/15 25.0 0.00 0.10
HLF 150529P00030000 P 05/29/15 30.0 0.00 0.25
HLF 150529P00033000 P 05/29/15 33.0 0.00 0.55
HLF 150529P00034000 P 05/29/15 34.0 0.03 0.35
HLF 150529P00035000 P 05/29/15 35.0 0.10 0.40
HLF 150529P00036000 P 05/29/15 36.0 0.09 0.45
HLF 150529P00036500 P 05/29/15 36.5 0.12 0.54
HLF 150529P00037000 P 05/29/15 37.0 0.13 0.73
HLF 150529P00037500 P 05/29/15 37.5 0.13 0.66
HLF 150529P00038000 P 05/29/15 38.0 0.16 0.72
HLF 150529P00038500 P 05/29/15 38.5 0.18 1.50
HLF 150529P00039000 P 05/29/15 39.0 0.23 0.95
HLF 150529P00039500 P 05/29/15 39.5 0.27 1.05
HLF 150529P00040000 P 05/29/15 40.0 0.31 1.07
HLF 150529P00040500 P 05/29/15 40.5 0.37 1.00
HLF 150529P00041000 P 05/29/15 41.0 0.68 1.16
HLF 150529P00041500 P 05/29/15 41.5 0.70 1.34
HLF 150529P00042000 P 05/29/15 42.0 0.81 1.45
HLF 150529P00042500 P 05/29/15 42.5 1.01 1.59
HLF 150529P00043000 P 05/29/15 43.0 1.08 1.68
HLF 150529P00043500 P 05/29/15 43.5 0.99 1.76
HLF 150529P00044000 P 05/29/15 44.0 1.01 1.91
HLF 150529P00044500 P 05/29/15 44.5 1.48 2.17
HLF 150529P00045000 P 05/29/15 45.0 1.45 2.33
HLF 150529P00045500 P 05/29/15 45.5 1.90 2.51
HLF 150529P00046000 P 05/29/15 46.0 2.08 2.77
HLF 150529P00046500 P 05/29/15 46.5 2.25 3.15
HLF 150529P00047000 P 05/29/15 47.0 2.30 3.45
HLF 150529P00047500 P 05/29/15 47.5 2.77 3.65
HLF 150529P00048000 P 05/29/15 48.0 2.87 4.00
HLF 150529P00048500 P 05/29/15 48.5 3.00 4.35
HLF 150529P00049000 P 05/29/15 49.0 3.75 4.70
HLF 150529P00049500 P 05/29/15 49.5 3.95 5.15
HLF 150529P00050000 P 05/29/15 50.0 4.35 5.45
HLF 150529P00050500 P 05/29/15 50.5 4.70 6.00
HLF 150529P00051000 P 05/29/15 51.0 4.80 6.55
HLF 150529P00051500 P 05/29/15 51.5 4.70 6.95
HLF 150529P00052000 P 05/29/15 52.0 5.30 7.30
HLF 150529P00052500 P 05/29/15 52.5 5.25 7.65
HLF 150529P00053000 P 05/29/15 53.0 5.65 8.05
HLF 150529P00055000 P 05/29/15 55.0 7.40 9.70
HLF 150529P00060000 P 05/29/15 60.0 12.10 14.45
HLF 150529P00065000 P 05/29/15 65.0 17.10 19.50
HLF 150605C00025000 C 06/05/15 25.0 20.95 23.15
HLF 150605C00030000 C 06/05/15 30.0 16.10 18.25
HLF 150605C00033000 C 06/05/15 33.0 13.20 15.35
HLF 150605C00034000 C 06/05/15 34.0 12.20 14.45
HLF 150605C00035000 C 06/05/15 35.0 11.35 12.65
HLF 150605C00036000 C 06/05/15 36.0 10.45 12.60
HLF 150605C00036500 C 06/05/15 36.5 9.95 12.15
HLF 150605C00037000 C 06/05/15 37.0 9.50 11.70
HLF 150605C00037500 C 06/05/15 37.5 9.10 11.25
HLF 150605C00038000 C 06/05/15 38.0 8.70 10.80
HLF 150605C00038500 C 06/05/15 38.5 8.20 10.40
HLF 150605C00039000 C 06/05/15 39.0 7.80 9.95
HLF 150605C00039500 C 06/05/15 39.5 7.40 9.55
HLF 150605C00040000 C 06/05/15 40.0 7.00 9.15
HLF 150605C00040500 C 06/05/15 40.5 6.65 8.75
HLF 150605C00041000 C 06/05/15 41.0 6.20 8.35
HLF 150605C00041500 C 06/05/15 41.5 5.90 8.00
HLF 150605C00042000 C 06/05/15 42.0 5.50 7.60
HLF 150605C00042500 C 06/05/15 42.5 5.15 7.25
HLF 150605C00043000 C 06/05/15 43.0 4.70 6.90
HLF 150605C00043500 C 06/05/15 43.5 4.45 6.55
HLF 150605C00044000 C 06/05/15 44.0 4.15 6.25
HLF 150605C00044500 C 06/05/15 44.5 3.75 5.95
HLF 150605C00045000 C 06/05/15 45.0 3.55 5.55
HLF 150605C00045500 C 06/05/15 45.5 3.20 5.35
HLF 150605C00046000 C 06/05/15 46.0 2.92 5.10
HLF 150605C00046500 C 06/05/15 46.5 2.85 4.85
HLF 150605C00047000 C 06/05/15 47.0 2.58 4.55
HLF 150605C00047500 C 06/05/15 47.5 2.27 3.35
HLF 150605C00048000 C 06/05/15 48.0 2.07 3.95
HLF 150605C00048500 C 06/05/15 48.5 1.89 3.40
HLF 150605C00049000 C 06/05/15 49.0 1.65 3.55
HLF 150605C00049500 C 06/05/15 49.5 1.50 2.90
HLF 150605C00050000 C 06/05/15 50.0 1.35 2.66
HLF 150605C00050500 C 06/05/15 50.5 1.19 2.42
HLF 150605C00051000 C 06/05/15 51.0 1.09 2.20
HLF 150605C00051500 C 06/05/15 51.5 0.97 2.45
HLF 150605C00052000 C 06/05/15 52.0 0.90 2.00
HLF 150605C00052500 C 06/05/15 52.5 0.81 1.91
HLF 150605C00053000 C 06/05/15 53.0 0.72 1.50
HLF 150605C00053500 C 06/05/15 53.5 0.62 1.53
HLF 150605C00054000 C 06/05/15 54.0 0.56 1.59
HLF 150605C00054500 C 06/05/15 54.5 0.52 1.64
HLF 150605C00055000 C 06/05/15 55.0 0.47 1.33
HLF 150605C00060000 C 06/05/15 60.0 0.15 0.54
HLF 150605C00065000 C 06/05/15 65.0 0.06 0.30
HLF 150605P00025000 P 06/05/15 25.0 0.00 0.10
HLF 150605P00030000 P 06/05/15 30.0 0.09 0.30
HLF 150605P00033000 P 06/05/15 33.0 0.13 0.40
HLF 150605P00034000 P 06/05/15 34.0 0.19 0.45
HLF 150605P00035000 P 06/05/15 35.0 0.29 0.54
HLF 150605P00036000 P 06/05/15 36.0 0.34 0.65
HLF 150605P00036500 P 06/05/15 36.5 0.31 0.69
HLF 150605P00037000 P 06/05/15 37.0 0.40 0.71
HLF 150605P00037500 P 06/05/15 37.5 0.40 0.80
HLF 150605P00038000 P 06/05/15 38.0 0.39 0.91
HLF 150605P00038500 P 06/05/15 38.5 0.44 0.95
HLF 150605P00039000 P 06/05/15 39.0 0.55 1.00
HLF 150605P00039500 P 06/05/15 39.5 0.57 1.10
HLF 150605P00040000 P 06/05/15 40.0 0.63 1.20
HLF 150605P00040500 P 06/05/15 40.5 0.72 1.35
HLF 150605P00041000 P 06/05/15 41.0 0.69 1.50
HLF 150605P00041500 P 06/05/15 41.5 0.86 1.55
HLF 150605P00042000 P 06/05/15 42.0 0.85 1.70
HLF 150605P00042500 P 06/05/15 42.5 0.97 1.88
HLF 150605P00043000 P 06/05/15 43.0 1.06 2.05
HLF 150605P00043500 P 06/05/15 43.5 1.19 2.21
HLF 150605P00044000 P 06/05/15 44.0 1.30 2.37
HLF 150605P00044500 P 06/05/15 44.5 1.37 2.57
HLF 150605P00045000 P 06/05/15 45.0 1.70 2.65
HLF 150605P00045500 P 06/05/15 45.5 2.06 2.99
HLF 150605P00046000 P 06/05/15 46.0 2.24 3.25
HLF 150605P00046500 P 06/05/15 46.5 2.42 3.50
HLF 150605P00047000 P 06/05/15 47.0 2.65 3.75
HLF 150605P00047500 P 06/05/15 47.5 2.93 4.05
HLF 150605P00048000 P 06/05/15 48.0 3.15 4.35
HLF 150605P00048500 P 06/05/15 48.5 3.45 4.55
HLF 150605P00049000 P 06/05/15 49.0 3.75 5.00
HLF 150605P00049500 P 06/05/15 49.5 4.25 5.25
HLF 150605P00050000 P 06/05/15 50.0 4.45 5.60
HLF 150605P00050500 P 06/05/15 50.5 4.85 5.95
HLF 150605P00051000 P 06/05/15 51.0 5.20 6.30
HLF 150605P00051500 P 06/05/15 51.5 5.30 6.80
HLF 150605P00052000 P 06/05/15 52.0 5.30 7.25
HLF 150605P00052500 P 06/05/15 52.5 5.55 7.60
HLF 150605P00053000 P 06/05/15 53.0 5.95 8.00
HLF 150605P00053500 P 06/05/15 53.5 6.35 8.45
HLF 150605P00054000 P 06/05/15 54.0 6.80 8.85
HLF 150605P00054500 P 06/05/15 54.5 7.25 9.30
HLF 150605P00055000 P 06/05/15 55.0 7.65 9.75
HLF 150605P00060000 P 06/05/15 60.0 12.25 14.40
HLF 150605P00065000 P 06/05/15 65.0 17.05 19.30
HLF 150612C00025000 C 06/12/15 25.0 21.00 22.45
HLF 150612C00030000 C 06/12/15 30.0 16.15 17.55
HLF 150612C00034000 C 06/12/15 34.0 12.30 13.80
HLF 150612C00035000 C 06/12/15 35.0 11.40 12.80
HLF 150612C00035500 C 06/12/15 35.5 11.00 13.10
HLF 150612C00036000 C 06/12/15 36.0 10.60 12.65
HLF 150612C00036500 C 06/12/15 36.5 10.15 12.20
HLF 150612C00037000 C 06/12/15 37.0 9.70 11.75
HLF 150612C00037500 C 06/12/15 37.5 9.20 11.30
HLF 150612C00038000 C 06/12/15 38.0 8.85 10.90
HLF 150612C00038500 C 06/12/15 38.5 8.40 10.45
HLF 150612C00039000 C 06/12/15 39.0 7.95 9.35
HLF 150612C00039500 C 06/12/15 39.5 7.60 8.95
HLF 150612C00040000 C 06/12/15 40.0 7.20 8.35
HLF 150612C00040500 C 06/12/15 40.5 6.75 8.85
HLF 150612C00041000 C 06/12/15 41.0 6.35 8.50
HLF 150612C00041500 C 06/12/15 41.5 6.05 8.15
HLF 150612C00042000 C 06/12/15 42.0 5.60 7.80
HLF 150612C00042500 C 06/12/15 42.5 5.25 7.45
HLF 150612C00043000 C 06/12/15 43.0 4.95 7.15
HLF 150612C00043500 C 06/12/15 43.5 4.65 6.80
HLF 150612C00044000 C 06/12/15 44.0 4.35 6.05
HLF 150612C00044500 C 06/12/15 44.5 4.05 6.10
HLF 150612C00045000 C 06/12/15 45.0 3.70 5.75
HLF 150612C00045500 C 06/12/15 45.5 3.45 5.60
HLF 150612C00046000 C 06/12/15 46.0 3.20 5.30
HLF 150612C00046500 C 06/12/15 46.5 3.20 5.05
HLF 150612C00047000 C 06/12/15 47.0 3.00 4.20
HLF 150612C00047500 C 06/12/15 47.5 2.80 3.35
HLF 150612C00048000 C 06/12/15 48.0 2.30 3.90
HLF 150612C00048500 C 06/12/15 48.5 2.12 3.60
HLF 150612C00049000 C 06/12/15 49.0 1.88 3.85
HLF 150612C00049500 C 06/12/15 49.5 1.77 3.65
HLF 150612C00050000 C 06/12/15 50.0 1.64 2.43
HLF 150612C00051000 C 06/12/15 51.0 1.37 2.97
HLF 150612C00052000 C 06/12/15 52.0 1.13 2.55
HLF 150612C00055000 C 06/12/15 55.0 0.56 1.33
HLF 150612C00060000 C 06/12/15 60.0 0.20 0.67
HLF 150612P00025000 P 06/12/15 25.0 0.02 0.20
HLF 150612P00030000 P 06/12/15 30.0 0.12 0.34
HLF 150612P00034000 P 06/12/15 34.0 0.22 0.55
HLF 150612P00035000 P 06/12/15 35.0 0.25 0.65
HLF 150612P00035500 P 06/12/15 35.5 0.30 0.70
HLF 150612P00036000 P 06/12/15 36.0 0.21 0.75
HLF 150612P00036500 P 06/12/15 36.5 0.34 0.80
HLF 150612P00037000 P 06/12/15 37.0 0.37 0.85
HLF 150612P00037500 P 06/12/15 37.5 0.45 0.95
HLF 150612P00038000 P 06/12/15 38.0 0.39 1.01
HLF 150612P00038500 P 06/12/15 38.5 0.53 1.11
HLF 150612P00039000 P 06/12/15 39.0 0.60 1.25
HLF 150612P00039500 P 06/12/15 39.5 0.35 1.35
HLF 150612P00040000 P 06/12/15 40.0 0.62 1.45
HLF 150612P00040500 P 06/12/15 40.5 0.66 1.60
HLF 150612P00041000 P 06/12/15 41.0 0.65 1.70
HLF 150612P00041500 P 06/12/15 41.5 0.81 1.85
HLF 150612P00042000 P 06/12/15 42.0 0.76 1.99
HLF 150612P00042500 P 06/12/15 42.5 0.86 2.15
HLF 150612P00043000 P 06/12/15 43.0 1.10 2.35
HLF 150612P00043500 P 06/12/15 43.5 1.17 2.54
HLF 150612P00044000 P 06/12/15 44.0 1.42 2.73
HLF 150612P00044500 P 06/12/15 44.5 1.45 2.95
HLF 150612P00045000 P 06/12/15 45.0 1.75 2.98
HLF 150612P00045500 P 06/12/15 45.5 1.80 3.40
HLF 150612P00046000 P 06/12/15 46.0 2.22 3.70
HLF 150612P00046500 P 06/12/15 46.5 2.42 3.95
HLF 150612P00047000 P 06/12/15 47.0 2.54 4.20
HLF 150612P00047500 P 06/12/15 47.5 3.55 4.25
HLF 150612P00048000 P 06/12/15 48.0 3.45 4.70
HLF 150612P00048500 P 06/12/15 48.5 3.90 5.00
HLF 150612P00049000 P 06/12/15 49.0 4.00 5.30
HLF 150612P00049500 P 06/12/15 49.5 4.35 5.65
HLF 150612P00050000 P 06/12/15 50.0 4.60 6.00
HLF 150612P00051000 P 06/12/15 51.0 5.40 6.70
HLF 150612P00052000 P 06/12/15 52.0 6.20 7.45
HLF 150612P00055000 P 06/12/15 55.0 7.85 9.95
HLF 150612P00060000 P 06/12/15 60.0 12.30 14.65
HLF 150619C00015000 C 06/19/15 15.0 30.90 32.45
HLF 150619C00017500 C 06/19/15 17.5 28.25 29.95
HLF 150619C00020000 C 06/19/15 20.0 26.00 27.35
HLF 150619C00022500 C 06/19/15 22.5 23.60 25.00
HLF 150619C00025000 C 06/19/15 25.0 21.15 22.40
HLF 150619C00027500 C 06/19/15 27.5 18.70 20.80
HLF 150619C00030000 C 06/19/15 30.0 16.40 17.50
HLF 150619C00032500 C 06/19/15 32.5 13.95 15.10
HLF 150619C00035000 C 06/19/15 35.0 11.90 12.75
HLF 150619C00037500 C 06/19/15 37.5 9.45 11.50
HLF 150619C00040000 C 06/19/15 40.0 7.45 8.45
HLF 150619C00042500 C 06/19/15 42.5 5.65 7.00
HLF 150619C00045000 C 06/19/15 45.0 4.40 5.00
HLF 150619C00047500 C 06/19/15 47.5 2.95 3.45
HLF 150619C00050000 C 06/19/15 50.0 1.98 2.45
HLF 150619C00052500 C 06/19/15 52.5 1.33 1.87
HLF 150619C00055000 C 06/19/15 55.0 0.84 1.29
HLF 150619C00057500 C 06/19/15 57.5 0.53 0.96
HLF 150619C00060000 C 06/19/15 60.0 0.33 0.57
HLF 150619C00062500 C 06/19/15 62.5 0.23 0.43
HLF 150619C00065000 C 06/19/15 65.0 0.17 0.30
HLF 150619C00070000 C 06/19/15 70.0 0.04 0.21
HLF 150619C00075000 C 06/19/15 75.0 0.02 0.10
HLF 150619C00080000 C 06/19/15 80.0 0.00 0.06
HLF 150619P00015000 P 06/19/15 15.0 0.05 0.07
HLF 150619P00017500 P 06/19/15 17.5 0.02 0.14
HLF 150619P00020000 P 06/19/15 20.0 0.05 0.15
HLF 150619P00022500 P 06/19/15 22.5 0.10 0.18
HLF 150619P00025000 P 06/19/15 25.0 0.12 0.21
HLF 150619P00027500 P 06/19/15 27.5 0.21 0.33
HLF 150619P00030000 P 06/19/15 30.0 0.30 0.43
HLF 150619P00032500 P 06/19/15 32.5 0.33 0.60
HLF 150619P00035000 P 06/19/15 35.0 0.53 0.79
HLF 150619P00037500 P 06/19/15 37.5 0.88 1.18
HLF 150619P00040000 P 06/19/15 40.0 1.25 1.60
HLF 150619P00042500 P 06/19/15 42.5 1.56 2.27
HLF 150619P00045000 P 06/19/15 45.0 2.88 3.20
HLF 150619P00047500 P 06/19/15 47.5 3.75 4.60
HLF 150619P00050000 P 06/19/15 50.0 5.15 6.15
HLF 150619P00052500 P 06/19/15 52.5 6.20 8.10
HLF 150619P00055000 P 06/19/15 55.0 8.75 10.10
HLF 150619P00057500 P 06/19/15 57.5 10.15 12.40
HLF 150619P00060000 P 06/19/15 60.0 12.45 14.60
HLF 150619P00062500 P 06/19/15 62.5 14.80 16.95
HLF 150619P00065000 P 06/19/15 65.0 17.20 19.70
HLF 150619P00070000 P 06/19/15 70.0 22.10 24.50
HLF 150619P00075000 P 06/19/15 75.0 27.05 29.40
HLF 150619P00080000 P 06/19/15 80.0 32.05 34.40
HLF 150821C00015000 C 08/21/15 15.0 30.50 33.20
HLF 150821C00017500 C 08/21/15 17.5 28.40 30.55
HLF 150821C00020000 C 08/21/15 20.0 25.85 28.30
HLF 150821C00022500 C 08/21/15 22.5 23.70 25.90
HLF 150821C00025000 C 08/21/15 25.0 21.35 23.55
HLF 150821C00027500 C 08/21/15 27.5 19.00 21.10
HLF 150821C00030000 C 08/21/15 30.0 16.90 19.05
HLF 150821C00032500 C 08/21/15 32.5 14.80 16.95
HLF 150821C00035000 C 08/21/15 35.0 13.15 14.95
HLF 150821C00037500 C 08/21/15 37.5 10.90 13.10
HLF 150821C00040000 C 08/21/15 40.0 9.20 11.40
HLF 150821C00042500 C 08/21/15 42.5 7.70 9.85
HLF 150821C00045000 C 08/21/15 45.0 6.30 7.15
HLF 150821C00047500 C 08/21/15 47.5 5.15 6.80
HLF 150821C00050000 C 08/21/15 50.0 4.40 4.65
HLF 150821C00052500 C 08/21/15 52.5 3.25 4.60
HLF 150821C00055000 C 08/21/15 55.0 2.63 3.40
HLF 150821C00060000 C 08/21/15 60.0 1.31 2.20
HLF 150821C00065000 C 08/21/15 65.0 1.04 1.25
HLF 150821P00015000 P 08/21/15 15.0 0.20 0.26
HLF 150821P00017500 P 08/21/15 17.5 0.30 0.45
HLF 150821P00020000 P 08/21/15 20.0 0.34 0.60
HLF 150821P00022500 P 08/21/15 22.5 0.44 0.62
HLF 150821P00025000 P 08/21/15 25.0 0.65 0.80
HLF 150821P00027500 P 08/21/15 27.5 0.70 1.06
HLF 150821P00030000 P 08/21/15 30.0 1.21 1.38
HLF 150821P00032500 P 08/21/15 32.5 1.30 1.90
HLF 150821P00035000 P 08/21/15 35.0 2.09 2.35
HLF 150821P00037500 P 08/21/15 37.5 2.75 3.10
HLF 150821P00040000 P 08/21/15 40.0 3.50 3.75
HLF 150821P00042500 P 08/21/15 42.5 4.40 4.85
HLF 150821P00045000 P 08/21/15 45.0 5.45 6.00
HLF 150821P00047500 P 08/21/15 47.5 6.75 7.35
HLF 150821P00050000 P 08/21/15 50.0 8.15 8.85
HLF 150821P00052500 P 08/21/15 52.5 8.60 10.55
HLF 150821P00055000 P 08/21/15 55.0 10.20 12.40
HLF 150821P00060000 P 08/21/15 60.0 14.05 16.30
HLF 150821P00065000 P 08/21/15 65.0 18.50 20.65
HLF 151120C00020000 C 11/20/15 20.0 26.15 28.40
HLF 151120C00022500 C 11/20/15 22.5 23.65 26.15
HLF 151120C00025000 C 11/20/15 25.0 21.75 23.95
HLF 151120C00027500 C 11/20/15 27.5 19.55 21.85
HLF 151120C00030000 C 11/20/15 30.0 17.70 19.80
HLF 151120C00032500 C 11/20/15 32.5 15.70 17.95
HLF 151120C00035000 C 11/20/15 35.0 13.90 15.25
HLF 151120C00037500 C 11/20/15 37.5 12.35 14.50
HLF 151120C00040000 C 11/20/15 40.0 11.05 13.00
HLF 151120C00042500 C 11/20/15 42.5 9.50 11.55
HLF 151120C00045000 C 11/20/15 45.0 8.25 9.35
HLF 151120C00047500 C 11/20/15 47.5 7.30 8.80
HLF 151120C00050000 C 11/20/15 50.0 6.05 7.10
HLF 151120C00052500 C 11/20/15 52.5 5.20 6.35
HLF 151120C00055000 C 11/20/15 55.0 4.45 5.00
HLF 151120C00060000 C 11/20/15 60.0 3.15 4.20
HLF 151120C00065000 C 11/20/15 65.0 2.21 3.20
HLF 151120P00020000 P 11/20/15 20.0 0.80 0.93
HLF 151120P00022500 P 11/20/15 22.5 1.06 1.20
HLF 151120P00025000 P 11/20/15 25.0 1.20 1.55
HLF 151120P00027500 P 11/20/15 27.5 1.60 2.05
HLF 151120P00030000 P 11/20/15 30.0 2.04 2.73
HLF 151120P00032500 P 11/20/15 32.5 2.96 3.25
HLF 151120P00035000 P 11/20/15 35.0 3.70 4.15
HLF 151120P00037500 P 11/20/15 37.5 4.55 4.95
HLF 151120P00040000 P 11/20/15 40.0 5.55 6.05
HLF 151120P00042500 P 11/20/15 42.5 6.60 7.20
HLF 151120P00045000 P 11/20/15 45.0 7.85 8.40
HLF 151120P00047500 P 11/20/15 47.5 8.75 9.80
HLF 151120P00050000 P 11/20/15 50.0 10.60 11.40
HLF 151120P00052500 P 11/20/15 52.5 12.15 12.80
HLF 151120P00055000 P 11/20/15 55.0 12.60 14.80
HLF 151120P00060000 P 11/20/15 60.0 16.25 18.45
HLF 151120P00065000 P 11/20/15 65.0 20.40 22.65
HLF 160115C00015000 C 01/15/16 15.0 31.05 33.20
HLF 160115C00017500 C 01/15/16 17.5 28.25 30.85
HLF 160115C00020000 C 01/15/16 20.0 26.25 28.55
HLF 160115C00022500 C 01/15/16 22.5 23.90 26.35
HLF 160115C00025000 C 01/15/16 25.0 22.00 24.20
HLF 160115C00027500 C 01/15/16 27.5 19.85 22.15
HLF 160115C00030000 C 01/15/16 30.0 18.15 20.20
HLF 160115C00032500 C 01/15/16 32.5 16.15 18.35
HLF 160115C00035000 C 01/15/16 35.0 14.50 15.65
HLF 160115C00037500 C 01/15/16 37.5 12.90 15.00
HLF 160115C00040000 C 01/15/16 40.0 11.50 12.40
HLF 160115C00042500 C 01/15/16 42.5 10.40 12.20
HLF 160115C00045000 C 01/15/16 45.0 8.80 9.75
HLF 160115C00047500 C 01/15/16 47.5 7.15 9.40
HLF 160115C00050000 C 01/15/16 50.0 6.75 7.50
HLF 160115C00052500 C 01/15/16 52.5 5.75 6.60
HLF 160115C00055000 C 01/15/16 55.0 5.05 5.70
HLF 160115C00057500 C 01/15/16 57.5 4.35 5.70
HLF 160115C00060000 C 01/15/16 60.0 3.90 4.35
HLF 160115C00062500 C 01/15/16 62.5 2.67 4.55
HLF 160115C00065000 C 01/15/16 65.0 2.71 3.65
HLF 160115C00067500 C 01/15/16 67.5 2.26 3.25
HLF 160115C00070000 C 01/15/16 70.0 1.93 2.75
HLF 160115C00072500 C 01/15/16 72.5 1.25 2.45
HLF 160115C00075000 C 01/15/16 75.0 1.30 2.10
HLF 160115C00077500 C 01/15/16 77.5 1.11 1.77
HLF 160115C00080000 C 01/15/16 80.0 1.10 1.26
HLF 160115C00082500 C 01/15/16 82.5 0.83 1.23
HLF 160115C00085000 C 01/15/16 85.0 0.76 0.92
HLF 160115C00087500 C 01/15/16 87.5 0.45 0.90
HLF 160115C00090000 C 01/15/16 90.0 0.45 0.87
HLF 160115C00095000 C 01/15/16 95.0 0.35 0.77
HLF 160115C00100000 C 01/15/16 100.0 0.16 0.44
HLF 160115C00105000 C 01/15/16 105.0 0.08 0.85
HLF 160115C00110000 C 01/15/16 110.0 0.02 0.50
HLF 160115C00115000 C 01/15/16 115.0 0.00 0.50
HLF 160115C00120000 C 01/15/16 120.0 0.05 0.17
HLF 160115P00015000 P 01/15/16 15.0 0.56 0.68
HLF 160115P00017500 P 01/15/16 17.5 0.69 0.95
HLF 160115P00020000 P 01/15/16 20.0 1.00 1.55
HLF 160115P00022500 P 01/15/16 22.5 1.30 1.64
HLF 160115P00025000 P 01/15/16 25.0 1.85 2.04
HLF 160115P00027500 P 01/15/16 27.5 2.33 2.65
HLF 160115P00030000 P 01/15/16 30.0 2.80 3.30
HLF 160115P00032500 P 01/15/16 32.5 3.50 4.00
HLF 160115P00035000 P 01/15/16 35.0 4.40 4.90
HLF 160115P00037500 P 01/15/16 37.5 5.25 5.90
HLF 160115P00040000 P 01/15/16 40.0 6.35 6.75
HLF 160115P00042500 P 01/15/16 42.5 7.50 8.10
HLF 160115P00045000 P 01/15/16 45.0 8.65 9.40
HLF 160115P00047500 P 01/15/16 47.5 9.55 10.75
HLF 160115P00050000 P 01/15/16 50.0 11.50 11.90
HLF 160115P00052500 P 01/15/16 52.5 11.85 13.95
HLF 160115P00055000 P 01/15/16 55.0 13.85 15.70
HLF 160115P00057500 P 01/15/16 57.5 16.05 17.40
HLF 160115P00060000 P 01/15/16 60.0 18.10 19.20
HLF 160115P00062500 P 01/15/16 62.5 19.10 21.25
HLF 160115P00065000 P 01/15/16 65.0 21.15 23.50
HLF 160115P00067500 P 01/15/16 67.5 23.25 25.45
HLF 160115P00070000 P 01/15/16 70.0 26.30 27.70
HLF 160115P00072500 P 01/15/16 72.5 27.60 29.85
HLF 160115P00075000 P 01/15/16 75.0 29.80 32.05
HLF 160115P00077500 P 01/15/16 77.5 32.10 34.25
HLF 160115P00080000 P 01/15/16 80.0 34.40 36.70
HLF 160115P00082500 P 01/15/16 82.5 36.75 38.90
HLF 160115P00085000 P 01/15/16 85.0 39.10 41.45
HLF 160115P00087500 P 01/15/16 87.5 41.45 43.90
HLF 160115P00090000 P 01/15/16 90.0 43.85 45.95
HLF 160115P00095000 P 01/15/16 95.0 48.70 51.15
HLF 160115P00100000 P 01/15/16 100.0 53.55 55.85
HLF 160115P00105000 P 01/15/16 105.0 58.45 60.80
HLF 160115P00110000 P 01/15/16 110.0 63.40 65.75
HLF 160115P00115000 P 01/15/16 115.0 68.30 70.70
HLF 160115P00120000 P 01/15/16 120.0 73.25 75.60
HLF 170120C00015000 C 01/20/17 15.0 30.60 33.80
HLF 170120C00017500 C 01/20/17 17.5 28.40 31.60
HLF 170120C00020000 C 01/20/17 20.0 26.70 29.60
HLF 170120C00022500 C 01/20/17 22.5 24.70 27.80
HLF 170120C00025000 C 01/20/17 25.0 23.10 26.00
HLF 170120C00027500 C 01/20/17 27.5 20.60 24.50
HLF 170120C00030000 C 01/20/17 30.0 18.90 22.85
HLF 170120C00032500 C 01/20/17 32.5 17.30 21.30
HLF 170120C00035000 C 01/20/17 35.0 15.80 19.85
HLF 170120C00037500 C 01/20/17 37.5 15.50 18.40
HLF 170120C00040000 C 01/20/17 40.0 14.30 16.20
HLF 170120C00042500 C 01/20/17 42.5 12.50 15.80
HLF 170120C00045000 C 01/20/17 45.0 11.80 14.45
HLF 170120C00047500 C 01/20/17 47.5 9.80 13.45
HLF 170120C00050000 C 01/20/17 50.0 9.80 12.40
HLF 170120C00052500 C 01/20/17 52.5 8.15 11.20
HLF 170120C00055000 C 01/20/17 55.0 8.15 10.65
HLF 170120C00057500 C 01/20/17 57.5 6.60 9.85
HLF 170120C00060000 C 01/20/17 60.0 7.10 8.50
HLF 170120C00062500 C 01/20/17 62.5 6.05 8.30
HLF 170120C00065000 C 01/20/17 65.0 3.85 7.90
HLF 170120C00070000 C 01/20/17 70.0 3.60 6.95
HLF 170120C00075000 C 01/20/17 75.0 2.85 5.65
HLF 170120C00080000 C 01/20/17 80.0 2.90 4.20
HLF 170120P00015000 P 01/20/17 15.0 1.60 1.95
HLF 170120P00017500 P 01/20/17 17.5 1.65 2.35
HLF 170120P00020000 P 01/20/17 20.0 2.15 2.98
HLF 170120P00022500 P 01/20/17 22.5 2.35 4.00
HLF 170120P00025000 P 01/20/17 25.0 3.90 4.95
HLF 170120P00027500 P 01/20/17 27.5 4.65 5.80
HLF 170120P00030000 P 01/20/17 30.0 5.60 6.60
HLF 170120P00032500 P 01/20/17 32.5 6.60 8.45
HLF 170120P00035000 P 01/20/17 35.0 7.65 9.50
HLF 170120P00037500 P 01/20/17 37.5 8.80 10.70
HLF 170120P00040000 P 01/20/17 40.0 10.20 11.15
HLF 170120P00042500 P 01/20/17 42.5 11.35 13.65
HLF 170120P00045000 P 01/20/17 45.0 12.75 14.55
HLF 170120P00047500 P 01/20/17 47.5 14.20 16.65
HLF 170120P00050000 P 01/20/17 50.0 15.60 18.25
HLF 170120P00052500 P 01/20/17 52.5 16.90 19.80
HLF 170120P00055000 P 01/20/17 55.0 18.50 21.40
HLF 170120P00057500 P 01/20/17 57.5 20.20 23.10
HLF 170120P00060000 P 01/20/17 60.0 22.00 24.75
HLF 170120P00062500 P 01/20/17 62.5 23.25 25.80
HLF 170120P00065000 P 01/20/17 65.0 24.70 28.45
HLF 170120P00070000 P 01/20/17 70.0 28.00 31.90
HLF 170120P00075000 P 01/20/17 75.0 32.00 35.75
HLF 170120P00080000 P 01/20/17 80.0 36.70 39.80

OPRA data is delayed 15 minutes.