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 (2015-07-24)Premium Content

Herbalife Ltd (HLF)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 150904C00025000 C 09/04/15 25.0 31.10 33.55
HLF 150904C00030000 C 09/04/15 30.0 25.95 28.50
HLF 150904C00035000 C 09/04/15 35.0 20.95 23.50
HLF 150904C00040000 C 09/04/15 40.0 16.35 18.15
HLF 150904C00041000 C 09/04/15 41.0 15.15 17.60
HLF 150904C00042000 C 09/04/15 42.0 14.40 16.10
HLF 150904C00043000 C 09/04/15 43.0 13.40 15.15
HLF 150904C00044000 C 09/04/15 44.0 12.40 14.55
HLF 150904C00044500 C 09/04/15 44.5 11.90 14.05
HLF 150904C00045000 C 09/04/15 45.0 11.35 13.15
HLF 150904C00045500 C 09/04/15 45.5 10.95 12.65
HLF 150904C00046000 C 09/04/15 46.0 10.45 12.20
HLF 150904C00046500 C 09/04/15 46.5 10.00 11.85
HLF 150904C00047000 C 09/04/15 47.0 9.20 11.60
HLF 150904C00047500 C 09/04/15 47.5 8.45 11.40
HLF 150904C00048000 C 09/04/15 48.0 8.60 10.15
HLF 150904C00048500 C 09/04/15 48.5 8.10 10.10
HLF 150904C00049000 C 09/04/15 49.0 7.60 9.20
HLF 150904C00049500 C 09/04/15 49.5 7.15 8.65
HLF 150904C00050000 C 09/04/15 50.0 6.65 8.20
HLF 150904C00050500 C 09/04/15 50.5 6.20 7.70
HLF 150904C00051000 C 09/04/15 51.0 5.70 7.20
HLF 150904C00051500 C 09/04/15 51.5 5.25 6.70
HLF 150904C00052000 C 09/04/15 52.0 4.85 6.25
HLF 150904C00052500 C 09/04/15 52.5 4.45 5.75
HLF 150904C00053000 C 09/04/15 53.0 4.00 5.30
HLF 150904C00053500 C 09/04/15 53.5 3.55 5.25
HLF 150904C00054000 C 09/04/15 54.0 3.25 4.40
HLF 150904C00054500 C 09/04/15 54.5 3.15 3.80
HLF 150904C00055000 C 09/04/15 55.0 2.98 3.35
HLF 150904C00055500 C 09/04/15 55.5 2.60 2.96
HLF 150904C00056000 C 09/04/15 56.0 2.25 2.60
HLF 150904C00056500 C 09/04/15 56.5 1.89 2.23
HLF 150904C00057000 C 09/04/15 57.0 1.55 1.88
HLF 150904C00057500 C 09/04/15 57.5 1.27 1.55
HLF 150904C00058000 C 09/04/15 58.0 1.00 1.28
HLF 150904C00058500 C 09/04/15 58.5 0.81 1.02
HLF 150904C00059000 C 09/04/15 59.0 0.63 0.75
HLF 150904C00059500 C 09/04/15 59.5 0.48 0.60
HLF 150904C00060000 C 09/04/15 60.0 0.32 0.50
HLF 150904C00060500 C 09/04/15 60.5 0.22 0.41
HLF 150904C00061000 C 09/04/15 61.0 0.13 0.30
HLF 150904C00061500 C 09/04/15 61.5 0.08 0.24
HLF 150904C00062000 C 09/04/15 62.0 0.06 0.16
HLF 150904C00062500 C 09/04/15 62.5 0.04 0.21
HLF 150904C00063000 C 09/04/15 63.0 0.01 0.25
HLF 150904C00063500 C 09/04/15 63.5 0.01 0.14
HLF 150904C00064000 C 09/04/15 64.0 0.01 0.23
HLF 150904C00064500 C 09/04/15 64.5 0.00 0.25
HLF 150904C00065000 C 09/04/15 65.0 0.00 0.30
HLF 150904C00065500 C 09/04/15 65.5 0.00 0.25
HLF 150904C00066000 C 09/04/15 66.0 0.00 0.15
HLF 150904C00066500 C 09/04/15 66.5 0.00 0.33
HLF 150904C00067000 C 09/04/15 67.0 0.00 0.18
HLF 150904C00068000 C 09/04/15 68.0 0.00 0.27
HLF 150904C00069000 C 09/04/15 69.0 0.00 0.14
HLF 150904C00070000 C 09/04/15 70.0 0.00 0.13
HLF 150904C00072500 C 09/04/15 72.5 0.00 0.12
HLF 150904C00075000 C 09/04/15 75.0 0.00 0.12
HLF 150904P00025000 P 09/04/15 25.0 0.00 0.02
HLF 150904P00030000 P 09/04/15 30.0 0.00 0.03
HLF 150904P00035000 P 09/04/15 35.0 0.00 0.04
HLF 150904P00040000 P 09/04/15 40.0 0.00 0.09
HLF 150904P00041000 P 09/04/15 41.0 0.02 0.09
HLF 150904P00042000 P 09/04/15 42.0 0.01 0.11
HLF 150904P00043000 P 09/04/15 43.0 0.01 0.22
HLF 150904P00044000 P 09/04/15 44.0 0.02 0.12
HLF 150904P00044500 P 09/04/15 44.5 0.01 0.15
HLF 150904P00045000 P 09/04/15 45.0 0.02 0.14
HLF 150904P00045500 P 09/04/15 45.5 0.03 0.13
HLF 150904P00046000 P 09/04/15 46.0 0.04 0.18
HLF 150904P00046500 P 09/04/15 46.5 0.03 0.21
HLF 150904P00047000 P 09/04/15 47.0 0.05 0.31
HLF 150904P00047500 P 09/04/15 47.5 0.04 0.15
HLF 150904P00048000 P 09/04/15 48.0 0.04 0.14
HLF 150904P00048500 P 09/04/15 48.5 0.05 0.17
HLF 150904P00049000 P 09/04/15 49.0 0.05 0.17
HLF 150904P00049500 P 09/04/15 49.5 0.07 0.27
HLF 150904P00050000 P 09/04/15 50.0 0.08 0.22
HLF 150904P00050500 P 09/04/15 50.5 0.09 0.36
HLF 150904P00051000 P 09/04/15 51.0 0.11 0.29
HLF 150904P00051500 P 09/04/15 51.5 0.12 0.32
HLF 150904P00052000 P 09/04/15 52.0 0.15 0.26
HLF 150904P00052500 P 09/04/15 52.5 0.18 0.34
HLF 150904P00053000 P 09/04/15 53.0 0.20 0.39
HLF 150904P00053500 P 09/04/15 53.5 0.26 0.60
HLF 150904P00054000 P 09/04/15 54.0 0.32 0.64
HLF 150904P00054500 P 09/04/15 54.5 0.39 0.67
HLF 150904P00055000 P 09/04/15 55.0 0.48 0.88
HLF 150904P00055500 P 09/04/15 55.5 0.59 1.04
HLF 150904P00056000 P 09/04/15 56.0 0.77 1.15
HLF 150904P00056500 P 09/04/15 56.5 0.86 1.31
HLF 150904P00057000 P 09/04/15 57.0 0.98 1.27
HLF 150904P00057500 P 09/04/15 57.5 1.21 1.69
HLF 150904P00058000 P 09/04/15 58.0 1.46 1.93
HLF 150904P00058500 P 09/04/15 58.5 1.70 2.22
HLF 150904P00059000 P 09/04/15 59.0 2.02 2.65
HLF 150904P00059500 P 09/04/15 59.5 2.35 3.15
HLF 150904P00060000 P 09/04/15 60.0 2.51 4.00
HLF 150904P00060500 P 09/04/15 60.5 3.05 4.30
HLF 150904P00061000 P 09/04/15 61.0 3.40 4.80
HLF 150904P00061500 P 09/04/15 61.5 3.85 5.20
HLF 150904P00062000 P 09/04/15 62.0 4.20 5.85
HLF 150904P00062500 P 09/04/15 62.5 4.75 5.55
HLF 150904P00063000 P 09/04/15 63.0 5.05 6.60
HLF 150904P00063500 P 09/04/15 63.5 5.55 6.70
HLF 150904P00064000 P 09/04/15 64.0 6.00 7.15
HLF 150904P00064500 P 09/04/15 64.5 6.35 8.10
HLF 150904P00065000 P 09/04/15 65.0 6.95 8.20
HLF 150904P00065500 P 09/04/15 65.5 7.50 8.65
HLF 150904P00066000 P 09/04/15 66.0 8.00 9.15
HLF 150904P00066500 P 09/04/15 66.5 8.50 10.10
HLF 150904P00067000 P 09/04/15 67.0 9.00 10.15
HLF 150904P00068000 P 09/04/15 68.0 9.65 11.65
HLF 150904P00069000 P 09/04/15 69.0 10.55 12.90
HLF 150904P00070000 P 09/04/15 70.0 11.55 14.05
HLF 150904P00072500 P 09/04/15 72.5 14.05 16.50
HLF 150904P00075000 P 09/04/15 75.0 16.55 19.00
HLF 150911C00025000 C 09/11/15 25.0 31.15 33.90
HLF 150911C00030000 C 09/11/15 30.0 26.00 28.90
HLF 150911C00035000 C 09/11/15 35.0 21.15 23.25
HLF 150911C00036000 C 09/11/15 36.0 20.40 22.55
HLF 150911C00037000 C 09/11/15 37.0 19.50 21.55
HLF 150911C00038000 C 09/11/15 38.0 18.45 20.95
HLF 150911C00039000 C 09/11/15 39.0 17.40 19.55
HLF 150911C00040000 C 09/11/15 40.0 16.15 18.90
HLF 150911C00041000 C 09/11/15 41.0 15.20 18.00
HLF 150911C00042000 C 09/11/15 42.0 14.20 16.90
HLF 150911C00043000 C 09/11/15 43.0 13.30 15.20
HLF 150911C00044000 C 09/11/15 44.0 12.25 14.25
HLF 150911C00045000 C 09/11/15 45.0 11.35 13.45
HLF 150911C00045500 C 09/11/15 45.5 10.85 12.85
HLF 150911C00046000 C 09/11/15 46.0 10.40 12.35
HLF 150911C00046500 C 09/11/15 46.5 10.00 11.90
HLF 150911C00047000 C 09/11/15 47.0 9.35 11.65
HLF 150911C00047500 C 09/11/15 47.5 8.65 11.25
HLF 150911C00048000 C 09/11/15 48.0 8.10 10.35
HLF 150911C00048500 C 09/11/15 48.5 8.25 9.85
HLF 150911C00049000 C 09/11/15 49.0 7.90 9.35
HLF 150911C00049500 C 09/11/15 49.5 7.40 9.25
HLF 150911C00050000 C 09/11/15 50.0 7.00 8.45
HLF 150911C00050500 C 09/11/15 50.5 6.50 7.95
HLF 150911C00051000 C 09/11/15 51.0 6.10 7.45
HLF 150911C00051500 C 09/11/15 51.5 5.75 7.05
HLF 150911C00052000 C 09/11/15 52.0 5.15 6.95
HLF 150911C00052500 C 09/11/15 52.5 5.00 6.30
HLF 150911C00053000 C 09/11/15 53.0 4.45 6.05
HLF 150911C00053500 C 09/11/15 53.5 4.25 5.50
HLF 150911C00054000 C 09/11/15 54.0 3.75 4.95
HLF 150911C00054500 C 09/11/15 54.5 3.50 4.90
HLF 150911C00055000 C 09/11/15 55.0 3.10 4.25
HLF 150911C00055500 C 09/11/15 55.5 2.83 3.85
HLF 150911C00056000 C 09/11/15 56.0 2.82 3.90
HLF 150911C00056500 C 09/11/15 56.5 2.44 2.95
HLF 150911C00057000 C 09/11/15 57.0 2.17 2.78
HLF 150911C00057500 C 09/11/15 57.5 1.87 2.44
HLF 150911C00058000 C 09/11/15 58.0 1.61 2.06
HLF 150911C00058500 C 09/11/15 58.5 1.38 1.88
HLF 150911C00059000 C 09/11/15 59.0 1.15 1.79
HLF 150911C00059500 C 09/11/15 59.5 0.97 1.30
HLF 150911C00060000 C 09/11/15 60.0 0.84 1.32
HLF 150911C00060500 C 09/11/15 60.5 0.67 1.18
HLF 150911C00061000 C 09/11/15 61.0 0.54 1.08
HLF 150911C00061500 C 09/11/15 61.5 0.44 0.69
HLF 150911C00062000 C 09/11/15 62.0 0.34 0.62
HLF 150911C00062500 C 09/11/15 62.5 0.22 0.62
HLF 150911C00063000 C 09/11/15 63.0 0.15 0.54
HLF 150911C00063500 C 09/11/15 63.5 0.07 0.51
HLF 150911C00064000 C 09/11/15 64.0 0.14 0.30
HLF 150911C00064500 C 09/11/15 64.5 0.08 0.41
HLF 150911C00065000 C 09/11/15 65.0 0.06 0.34
HLF 150911C00065500 C 09/11/15 65.5 0.04 0.35
HLF 150911C00066000 C 09/11/15 66.0 0.03 0.29
HLF 150911C00066500 C 09/11/15 66.5 0.02 0.29
HLF 150911C00067000 C 09/11/15 67.0 0.02 0.17
HLF 150911C00068000 C 09/11/15 68.0 0.01 0.16
HLF 150911C00069000 C 09/11/15 69.0 0.00 0.19
HLF 150911C00070000 C 09/11/15 70.0 0.00 0.16
HLF 150911C00075000 C 09/11/15 75.0 0.00 0.21
HLF 150911P00025000 P 09/11/15 25.0 0.02 0.04
HLF 150911P00030000 P 09/11/15 30.0 0.00 0.11
HLF 150911P00035000 P 09/11/15 35.0 0.03 0.17
HLF 150911P00036000 P 09/11/15 36.0 0.02 0.14
HLF 150911P00037000 P 09/11/15 37.0 0.01 0.14
HLF 150911P00038000 P 09/11/15 38.0 0.04 0.13
HLF 150911P00039000 P 09/11/15 39.0 0.03 0.35
HLF 150911P00040000 P 09/11/15 40.0 0.03 0.21
HLF 150911P00041000 P 09/11/15 41.0 0.07 0.31
HLF 150911P00042000 P 09/11/15 42.0 0.07 0.25
HLF 150911P00043000 P 09/11/15 43.0 0.04 0.39
HLF 150911P00044000 P 09/11/15 44.0 0.08 0.37
HLF 150911P00045000 P 09/11/15 45.0 0.09 0.42
HLF 150911P00045500 P 09/11/15 45.5 0.10 0.47
HLF 150911P00046000 P 09/11/15 46.0 0.13 0.43
HLF 150911P00046500 P 09/11/15 46.5 0.12 0.46
HLF 150911P00047000 P 09/11/15 47.0 0.15 0.47
HLF 150911P00047500 P 09/11/15 47.5 0.16 0.55
HLF 150911P00048000 P 09/11/15 48.0 0.19 0.55
HLF 150911P00048500 P 09/11/15 48.5 0.23 0.47
HLF 150911P00049000 P 09/11/15 49.0 0.24 0.63
HLF 150911P00049500 P 09/11/15 49.5 0.29 0.63
HLF 150911P00050000 P 09/11/15 50.0 0.27 0.67
HLF 150911P00050500 P 09/11/15 50.5 0.36 0.53
HLF 150911P00051000 P 09/11/15 51.0 0.39 0.80
HLF 150911P00051500 P 09/11/15 51.5 0.41 1.09
HLF 150911P00052000 P 09/11/15 52.0 0.48 0.94
HLF 150911P00052500 P 09/11/15 52.5 0.54 1.00
HLF 150911P00053000 P 09/11/15 53.0 0.61 1.12
HLF 150911P00053500 P 09/11/15 53.5 0.69 1.32
HLF 150911P00054000 P 09/11/15 54.0 0.79 1.18
HLF 150911P00054500 P 09/11/15 54.5 0.85 1.52
HLF 150911P00055000 P 09/11/15 55.0 1.02 1.48
HLF 150911P00055500 P 09/11/15 55.5 1.16 1.86
HLF 150911P00056000 P 09/11/15 56.0 1.30 2.07
HLF 150911P00056500 P 09/11/15 56.5 1.44 2.30
HLF 150911P00057000 P 09/11/15 57.0 1.63 2.49
HLF 150911P00057500 P 09/11/15 57.5 1.86 2.81
HLF 150911P00058000 P 09/11/15 58.0 2.10 2.97
HLF 150911P00058500 P 09/11/15 58.5 2.37 3.65
HLF 150911P00059000 P 09/11/15 59.0 2.63 3.80
HLF 150911P00059500 P 09/11/15 59.5 2.91 4.10
HLF 150911P00060000 P 09/11/15 60.0 3.25 4.40
HLF 150911P00060500 P 09/11/15 60.5 3.55 4.65
HLF 150911P00061000 P 09/11/15 61.0 3.70 5.20
HLF 150911P00061500 P 09/11/15 61.5 4.20 5.70
HLF 150911P00062000 P 09/11/15 62.0 4.60 5.95
HLF 150911P00062500 P 09/11/15 62.5 5.00 6.40
HLF 150911P00063000 P 09/11/15 63.0 5.40 7.05
HLF 150911P00063500 P 09/11/15 63.5 5.75 7.45
HLF 150911P00064000 P 09/11/15 64.0 6.25 7.75
HLF 150911P00064500 P 09/11/15 64.5 6.60 8.30
HLF 150911P00065000 P 09/11/15 65.0 6.75 8.70
HLF 150911P00065500 P 09/11/15 65.5 7.65 9.20
HLF 150911P00066000 P 09/11/15 66.0 8.10 9.65
HLF 150911P00066500 P 09/11/15 66.5 8.60 10.30
HLF 150911P00067000 P 09/11/15 67.0 9.10 10.95
HLF 150911P00068000 P 09/11/15 68.0 10.05 11.80
HLF 150911P00069000 P 09/11/15 69.0 11.00 12.95
HLF 150911P00070000 P 09/11/15 70.0 11.60 14.10
HLF 150911P00075000 P 09/11/15 75.0 16.55 19.10
HLF 150918C00025000 C 09/18/15 25.0 31.10 33.40
HLF 150918C00027500 C 09/18/15 27.5 28.65 31.00
HLF 150918C00030000 C 09/18/15 30.0 26.15 28.50
HLF 150918C00032500 C 09/18/15 32.5 23.60 26.05
HLF 150918C00035000 C 09/18/15 35.0 21.35 23.15
HLF 150918C00036000 C 09/18/15 36.0 20.45 22.40
HLF 150918C00037000 C 09/18/15 37.0 19.40 21.15
HLF 150918C00037500 C 09/18/15 37.5 19.05 20.70
HLF 150918C00038000 C 09/18/15 38.0 18.45 20.20
HLF 150918C00038500 C 09/18/15 38.5 18.00 19.70
HLF 150918C00039000 C 09/18/15 39.0 17.50 19.20
HLF 150918C00039500 C 09/18/15 39.5 17.00 18.70
HLF 150918C00040000 C 09/18/15 40.0 16.65 18.25
HLF 150918C00040500 C 09/18/15 40.5 16.15 17.75
HLF 150918C00041000 C 09/18/15 41.0 15.65 17.25
HLF 150918C00041500 C 09/18/15 41.5 15.15 17.15
HLF 150918C00042000 C 09/18/15 42.0 14.70 16.30
HLF 150918C00042500 C 09/18/15 42.5 14.20 15.80
HLF 150918C00043000 C 09/18/15 43.0 13.75 15.65
HLF 150918C00043500 C 09/18/15 43.5 13.25 14.90
HLF 150918C00044000 C 09/18/15 44.0 12.80 14.35
HLF 150918C00044500 C 09/18/15 44.5 12.35 13.90
HLF 150918C00045000 C 09/18/15 45.0 11.80 13.40
HLF 150918C00045500 C 09/18/15 45.5 11.40 12.95
HLF 150918C00046000 C 09/18/15 46.0 10.90 12.45
HLF 150918C00046500 C 09/18/15 46.5 10.45 12.10
HLF 150918C00047000 C 09/18/15 47.0 10.00 11.60
HLF 150918C00047500 C 09/18/15 47.5 9.40 11.45
HLF 150918C00048000 C 09/18/15 48.0 9.10 10.65
HLF 150918C00048500 C 09/18/15 48.5 8.65 10.05
HLF 150918C00049000 C 09/18/15 49.0 8.30 9.65
HLF 150918C00049500 C 09/18/15 49.5 7.85 9.15
HLF 150918C00050000 C 09/18/15 50.0 7.50 8.70
HLF 150918C00050500 C 09/18/15 50.5 7.00 8.30
HLF 150918C00051000 C 09/18/15 51.0 6.55 7.80
HLF 150918C00051500 C 09/18/15 51.5 6.65 7.35
HLF 150918C00052000 C 09/18/15 52.0 5.95 7.00
HLF 150918C00052500 C 09/18/15 52.5 5.80 6.50
HLF 150918C00053000 C 09/18/15 53.0 5.45 6.10
HLF 150918C00053500 C 09/18/15 53.5 5.05 5.80
HLF 150918C00054000 C 09/18/15 54.0 4.60 5.35
HLF 150918C00054500 C 09/18/15 54.5 4.30 4.95
HLF 150918C00055000 C 09/18/15 55.0 3.60 4.55
HLF 150918C00055500 C 09/18/15 55.5 3.65 4.25
HLF 150918C00056000 C 09/18/15 56.0 3.35 3.85
HLF 150918C00056500 C 09/18/15 56.5 2.95 3.60
HLF 150918C00057000 C 09/18/15 57.0 2.66 3.30
HLF 150918C00057500 C 09/18/15 57.5 2.38 2.83
HLF 150918C00058000 C 09/18/15 58.0 2.13 2.66
HLF 150918C00058500 C 09/18/15 58.5 1.95 2.39
HLF 150918C00059000 C 09/18/15 59.0 1.64 2.18
HLF 150918C00059500 C 09/18/15 59.5 1.50 2.00
HLF 150918C00060000 C 09/18/15 60.0 1.29 1.57
HLF 150918C00060500 C 09/18/15 60.5 1.14 1.55
HLF 150918C00061000 C 09/18/15 61.0 1.01 1.37
HLF 150918C00061500 C 09/18/15 61.5 0.82 1.27
HLF 150918C00062000 C 09/18/15 62.0 0.75 1.10
HLF 150918C00062500 C 09/18/15 62.5 0.59 0.95
HLF 150918C00063000 C 09/18/15 63.0 0.45 0.89
HLF 150918C00063500 C 09/18/15 63.5 0.35 0.75
HLF 150918C00064000 C 09/18/15 64.0 0.27 0.74
HLF 150918C00064500 C 09/18/15 64.5 0.27 0.63
HLF 150918C00065000 C 09/18/15 65.0 0.20 0.56
HLF 150918C00065500 C 09/18/15 65.5 0.16 0.52
HLF 150918C00066000 C 09/18/15 66.0 0.10 0.47
HLF 150918C00066500 C 09/18/15 66.5 0.04 0.45
HLF 150918C00067000 C 09/18/15 67.0 0.03 0.50
HLF 150918C00067500 C 09/18/15 67.5 0.02 0.34
HLF 150918C00068000 C 09/18/15 68.0 0.01 0.50
HLF 150918C00068500 C 09/18/15 68.5 0.00 0.50
HLF 150918C00069000 C 09/18/15 69.0 0.00 0.50
HLF 150918C00069500 C 09/18/15 69.5 0.00 0.50
HLF 150918C00070000 C 09/18/15 70.0 0.10 0.45
HLF 150918C00075000 C 09/18/15 75.0 0.00 0.32
HLF 150918C00080000 C 09/18/15 80.0 0.00 0.24
HLF 150918C00085000 C 09/18/15 85.0 0.00 0.21
HLF 150918P00025000 P 09/18/15 25.0 0.01 0.10
HLF 150918P00027500 P 09/18/15 27.5 0.00 0.05
HLF 150918P00030000 P 09/18/15 30.0 0.00 0.10
HLF 150918P00032500 P 09/18/15 32.5 0.05 0.12
HLF 150918P00035000 P 09/18/15 35.0 0.02 0.31
HLF 150918P00036000 P 09/18/15 36.0 0.00 0.50
HLF 150918P00037000 P 09/18/15 37.0 0.01 0.50
HLF 150918P00037500 P 09/18/15 37.5 0.05 0.31
HLF 150918P00038000 P 09/18/15 38.0 0.04 0.36
HLF 150918P00038500 P 09/18/15 38.5 0.05 0.38
HLF 150918P00039000 P 09/18/15 39.0 0.06 0.38
HLF 150918P00039500 P 09/18/15 39.5 0.07 0.41
HLF 150918P00040000 P 09/18/15 40.0 0.09 0.32
HLF 150918P00040500 P 09/18/15 40.5 0.09 0.47
HLF 150918P00041000 P 09/18/15 41.0 0.09 0.46
HLF 150918P00041500 P 09/18/15 41.5 0.12 0.44
HLF 150918P00042000 P 09/18/15 42.0 0.15 0.46
HLF 150918P00042500 P 09/18/15 42.5 0.15 0.48
HLF 150918P00043000 P 09/18/15 43.0 0.16 0.56
HLF 150918P00043500 P 09/18/15 43.5 0.15 0.56
HLF 150918P00044000 P 09/18/15 44.0 0.14 0.59
HLF 150918P00044500 P 09/18/15 44.5 0.17 0.59
HLF 150918P00045000 P 09/18/15 45.0 0.30 0.41
HLF 150918P00045500 P 09/18/15 45.5 0.26 0.67
HLF 150918P00046000 P 09/18/15 46.0 0.26 0.70
HLF 150918P00046500 P 09/18/15 46.5 0.33 0.73
HLF 150918P00047000 P 09/18/15 47.0 0.34 0.60
HLF 150918P00047500 P 09/18/15 47.5 0.42 0.60
HLF 150918P00048000 P 09/18/15 48.0 0.44 0.85
HLF 150918P00048500 P 09/18/15 48.5 0.48 0.89
HLF 150918P00049000 P 09/18/15 49.0 0.52 0.74
HLF 150918P00049500 P 09/18/15 49.5 0.55 0.82
HLF 150918P00050000 P 09/18/15 50.0 0.63 0.82
HLF 150918P00050500 P 09/18/15 50.5 0.65 1.16
HLF 150918P00051000 P 09/18/15 51.0 0.75 1.25
HLF 150918P00051500 P 09/18/15 51.5 0.79 1.30
HLF 150918P00052000 P 09/18/15 52.0 0.90 1.46
HLF 150918P00052500 P 09/18/15 52.5 0.98 1.31
HLF 150918P00053000 P 09/18/15 53.0 1.09 1.65
HLF 150918P00053500 P 09/18/15 53.5 1.20 1.75
HLF 150918P00054000 P 09/18/15 54.0 1.31 1.89
HLF 150918P00054500 P 09/18/15 54.5 1.42 1.98
HLF 150918P00055000 P 09/18/15 55.0 1.56 2.15
HLF 150918P00055500 P 09/18/15 55.5 1.71 2.35
HLF 150918P00056000 P 09/18/15 56.0 1.88 2.58
HLF 150918P00056500 P 09/18/15 56.5 2.05 2.80
HLF 150918P00057000 P 09/18/15 57.0 2.26 2.85
HLF 150918P00057500 P 09/18/15 57.5 2.48 3.25
HLF 150918P00058000 P 09/18/15 58.0 2.69 3.50
HLF 150918P00058500 P 09/18/15 58.5 2.93 3.85
HLF 150918P00059000 P 09/18/15 59.0 3.20 4.20
HLF 150918P00059500 P 09/18/15 59.5 3.50 4.45
HLF 150918P00060000 P 09/18/15 60.0 3.80 4.75
HLF 150918P00060500 P 09/18/15 60.5 4.15 5.15
HLF 150918P00061000 P 09/18/15 61.0 4.45 5.50
HLF 150918P00061500 P 09/18/15 61.5 4.85 5.90
HLF 150918P00062000 P 09/18/15 62.0 5.00 6.30
HLF 150918P00062500 P 09/18/15 62.5 5.40 6.70
HLF 150918P00063000 P 09/18/15 63.0 5.95 7.10
HLF 150918P00063500 P 09/18/15 63.5 6.35 7.55
HLF 150918P00064000 P 09/18/15 64.0 6.60 8.00
HLF 150918P00064500 P 09/18/15 64.5 7.00 8.45
HLF 150918P00065000 P 09/18/15 65.0 7.45 8.90
HLF 150918P00065500 P 09/18/15 65.5 7.90 9.35
HLF 150918P00066000 P 09/18/15 66.0 8.35 9.85
HLF 150918P00066500 P 09/18/15 66.5 8.80 10.30
HLF 150918P00067000 P 09/18/15 67.0 8.80 11.20
HLF 150918P00067500 P 09/18/15 67.5 9.70 11.45
HLF 150918P00068000 P 09/18/15 68.0 10.15 11.80
HLF 150918P00068500 P 09/18/15 68.5 10.65 12.60
HLF 150918P00069000 P 09/18/15 69.0 11.10 13.00
HLF 150918P00069500 P 09/18/15 69.5 11.60 13.60
HLF 150918P00070000 P 09/18/15 70.0 12.05 14.05
HLF 150918P00075000 P 09/18/15 75.0 17.00 18.95
HLF 150918P00080000 P 09/18/15 80.0 21.60 23.70
HLF 150918P00085000 P 09/18/15 85.0 26.55 28.70
HLF 150925C00030000 C 09/25/15 30.0 26.10 28.50
HLF 150925C00035000 C 09/25/15 35.0 21.45 23.30
HLF 150925C00040000 C 09/25/15 40.0 15.90 18.70
HLF 150925C00042000 C 09/25/15 42.0 14.75 16.40
HLF 150925C00043000 C 09/25/15 43.0 13.85 15.55
HLF 150925C00043500 C 09/25/15 43.5 13.35 15.60
HLF 150925C00044000 C 09/25/15 44.0 12.50 15.30
HLF 150925C00044500 C 09/25/15 44.5 12.45 14.85
HLF 150925C00045000 C 09/25/15 45.0 11.70 13.55
HLF 150925C00045500 C 09/25/15 45.5 11.45 13.10
HLF 150925C00046000 C 09/25/15 46.0 11.05 12.65
HLF 150925C00046500 C 09/25/15 46.5 10.65 12.25
HLF 150925C00047000 C 09/25/15 47.0 9.95 11.70
HLF 150925C00047500 C 09/25/15 47.5 9.05 11.65
HLF 150925C00048000 C 09/25/15 48.0 8.65 11.20
HLF 150925C00048500 C 09/25/15 48.5 8.95 10.30
HLF 150925C00049000 C 09/25/15 49.0 8.35 10.35
HLF 150925C00049500 C 09/25/15 49.5 8.50 9.80
HLF 150925C00050000 C 09/25/15 50.0 7.90 9.10
HLF 150925C00050500 C 09/25/15 50.5 7.55 8.65
HLF 150925C00051000 C 09/25/15 51.0 7.30 8.25
HLF 150925C00051500 C 09/25/15 51.5 6.75 8.15
HLF 150925C00052000 C 09/25/15 52.0 6.00 7.80
HLF 150925C00052500 C 09/25/15 52.5 5.65 6.90
HLF 150925C00053000 C 09/25/15 53.0 5.40 7.10
HLF 150925C00053500 C 09/25/15 53.5 4.80 6.20
HLF 150925C00054000 C 09/25/15 54.0 4.60 5.90
HLF 150925C00054500 C 09/25/15 54.5 4.35 5.85
HLF 150925C00055000 C 09/25/15 55.0 4.05 5.35
HLF 150925C00055500 C 09/25/15 55.5 4.05 4.90
HLF 150925C00056000 C 09/25/15 56.0 3.65 4.70
HLF 150925C00056500 C 09/25/15 56.5 3.25 4.10
HLF 150925C00057000 C 09/25/15 57.0 2.96 3.80
HLF 150925C00057500 C 09/25/15 57.5 2.72 3.55
HLF 150925C00058000 C 09/25/15 58.0 2.59 3.20
HLF 150925C00058500 C 09/25/15 58.5 2.27 2.96
HLF 150925C00059000 C 09/25/15 59.0 1.98 2.62
HLF 150925C00059500 C 09/25/15 59.5 1.85 2.38
HLF 150925C00060000 C 09/25/15 60.0 1.57 2.26
HLF 150925C00060500 C 09/25/15 60.5 1.43 1.99
HLF 150925C00061000 C 09/25/15 61.0 1.30 1.93
HLF 150925C00061500 C 09/25/15 61.5 1.12 1.67
HLF 150925C00062000 C 09/25/15 62.0 1.01 1.53
HLF 150925C00062500 C 09/25/15 62.5 0.89 1.42
HLF 150925C00063000 C 09/25/15 63.0 0.76 1.38
HLF 150925C00063500 C 09/25/15 63.5 0.63 1.15
HLF 150925C00064000 C 09/25/15 64.0 0.59 1.05
HLF 150925C00064500 C 09/25/15 64.5 0.45 1.04
HLF 150925C00065000 C 09/25/15 65.0 0.40 0.79
HLF 150925C00065500 C 09/25/15 65.5 0.30 0.80
HLF 150925C00066000 C 09/25/15 66.0 0.30 0.68
HLF 150925C00066500 C 09/25/15 66.5 0.19 0.65
HLF 150925C00067000 C 09/25/15 67.0 0.16 0.57
HLF 150925C00068000 C 09/25/15 68.0 0.11 0.50
HLF 150925C00069000 C 09/25/15 69.0 0.05 0.50
HLF 150925C00070000 C 09/25/15 70.0 0.01 0.50
HLF 150925C00075000 C 09/25/15 75.0 0.00 0.48
HLF 150925C00080000 C 09/25/15 80.0 0.00 0.32
HLF 150925P00030000 P 09/25/15 30.0 0.00 0.50
HLF 150925P00035000 P 09/25/15 35.0 0.04 0.37
HLF 150925P00040000 P 09/25/15 40.0 0.13 0.58
HLF 150925P00042000 P 09/25/15 42.0 0.20 0.40
HLF 150925P00043000 P 09/25/15 43.0 0.24 0.65
HLF 150925P00043500 P 09/25/15 43.5 0.26 0.68
HLF 150925P00044000 P 09/25/15 44.0 0.30 0.71
HLF 150925P00044500 P 09/25/15 44.5 0.31 0.75
HLF 150925P00045000 P 09/25/15 45.0 0.35 0.79
HLF 150925P00045500 P 09/25/15 45.5 0.38 0.81
HLF 150925P00046000 P 09/25/15 46.0 0.41 0.85
HLF 150925P00046500 P 09/25/15 46.5 0.48 0.95
HLF 150925P00047000 P 09/25/15 47.0 0.50 0.97
HLF 150925P00047500 P 09/25/15 47.5 0.58 1.04
HLF 150925P00048000 P 09/25/15 48.0 0.59 1.09
HLF 150925P00048500 P 09/25/15 48.5 0.64 1.19
HLF 150925P00049000 P 09/25/15 49.0 0.74 1.14
HLF 150925P00049500 P 09/25/15 49.5 0.79 1.32
HLF 150925P00050000 P 09/25/15 50.0 0.89 1.30
HLF 150925P00050500 P 09/25/15 50.5 0.91 1.41
HLF 150925P00051000 P 09/25/15 51.0 1.00 1.60
HLF 150925P00051500 P 09/25/15 51.5 1.09 1.68
HLF 150925P00052000 P 09/25/15 52.0 1.24 1.78
HLF 150925P00052500 P 09/25/15 52.5 1.27 1.86
HLF 150925P00053000 P 09/25/15 53.0 1.39 2.00
HLF 150925P00053500 P 09/25/15 53.5 1.52 2.19
HLF 150925P00054000 P 09/25/15 54.0 1.70 2.35
HLF 150925P00054500 P 09/25/15 54.5 1.71 2.53
HLF 150925P00055000 P 09/25/15 55.0 2.02 2.60
HLF 150925P00055500 P 09/25/15 55.5 2.14 2.71
HLF 150925P00056000 P 09/25/15 56.0 2.36 3.10
HLF 150925P00056500 P 09/25/15 56.5 2.55 3.70
HLF 150925P00057000 P 09/25/15 57.0 2.65 3.60
HLF 150925P00057500 P 09/25/15 57.5 2.93 3.90
HLF 150925P00058000 P 09/25/15 58.0 3.05 4.45
HLF 150925P00058500 P 09/25/15 58.5 3.40 4.25
HLF 150925P00059000 P 09/25/15 59.0 3.65 4.60
HLF 150925P00059500 P 09/25/15 59.5 3.80 5.20
HLF 150925P00060000 P 09/25/15 60.0 4.25 5.25
HLF 150925P00060500 P 09/25/15 60.5 4.45 6.00
HLF 150925P00061000 P 09/25/15 61.0 4.80 6.10
HLF 150925P00061500 P 09/25/15 61.5 5.20 6.35
HLF 150925P00062000 P 09/25/15 62.0 5.50 6.75
HLF 150925P00062500 P 09/25/15 62.5 5.85 7.10
HLF 150925P00063000 P 09/25/15 63.0 6.20 7.45
HLF 150925P00063500 P 09/25/15 63.5 6.65 8.00
HLF 150925P00064000 P 09/25/15 64.0 7.00 8.35
HLF 150925P00064500 P 09/25/15 64.5 7.30 8.75
HLF 150925P00065000 P 09/25/15 65.0 7.70 9.10
HLF 150925P00065500 P 09/25/15 65.5 8.00 9.70
HLF 150925P00066000 P 09/25/15 66.0 8.50 10.05
HLF 150925P00066500 P 09/25/15 66.5 8.75 10.50
HLF 150925P00067000 P 09/25/15 67.0 9.00 11.50
HLF 150925P00068000 P 09/25/15 68.0 10.20 12.25
HLF 150925P00069000 P 09/25/15 69.0 11.25 13.20
HLF 150925P00070000 P 09/25/15 70.0 11.80 14.20
HLF 150925P00075000 P 09/25/15 75.0 16.65 19.25
HLF 150925P00080000 P 09/25/15 80.0 21.65 24.20
HLF 151002C00030000 C 10/02/15 30.0 26.10 28.30
HLF 151002C00035000 C 10/02/15 35.0 21.55 23.40
HLF 151002C00040000 C 10/02/15 40.0 16.70 18.75
HLF 151002C00045000 C 10/02/15 45.0 12.20 13.65
HLF 151002C00049000 C 10/02/15 49.0 8.65 10.00
HLF 151002C00049500 C 10/02/15 49.5 8.25 9.85
HLF 151002C00050000 C 10/02/15 50.0 7.90 9.15
HLF 151002C00050500 C 10/02/15 50.5 7.50 8.75
HLF 151002C00051000 C 10/02/15 51.0 7.15 8.45
HLF 151002C00051500 C 10/02/15 51.5 6.75 7.90
HLF 151002C00052000 C 10/02/15 52.0 6.35 7.70
HLF 151002C00052500 C 10/02/15 52.5 5.95 7.50
HLF 151002C00053000 C 10/02/15 53.0 5.60 6.85
HLF 151002C00053500 C 10/02/15 53.5 5.40 6.70
HLF 151002C00054000 C 10/02/15 54.0 4.95 6.35
HLF 151002C00054500 C 10/02/15 54.5 4.75 6.00
HLF 151002C00055000 C 10/02/15 55.0 4.50 5.60
HLF 151002C00055500 C 10/02/15 55.5 4.15 5.15
HLF 151002C00056000 C 10/02/15 56.0 3.85 4.65
HLF 151002C00056500 C 10/02/15 56.5 3.55 4.60
HLF 151002C00057000 C 10/02/15 57.0 3.20 4.30
HLF 151002C00057500 C 10/02/15 57.5 2.99 3.80
HLF 151002C00058000 C 10/02/15 58.0 2.81 3.75
HLF 151002C00058500 C 10/02/15 58.5 2.59 3.20
HLF 151002C00059000 C 10/02/15 59.0 2.35 3.55
HLF 151002C00059500 C 10/02/15 59.5 2.09 2.87
HLF 151002C00060000 C 10/02/15 60.0 1.92 2.59
HLF 151002C00060500 C 10/02/15 60.5 1.73 2.45
HLF 151002C00061000 C 10/02/15 61.0 1.51 2.34
HLF 151002C00061500 C 10/02/15 61.5 1.42 2.15
HLF 151002C00062000 C 10/02/15 62.0 1.28 2.00
HLF 151002C00062500 C 10/02/15 62.5 1.13 1.81
HLF 151002C00063000 C 10/02/15 63.0 1.00 1.67
HLF 151002C00063500 C 10/02/15 63.5 0.90 1.53
HLF 151002C00064000 C 10/02/15 64.0 0.79 1.41
HLF 151002C00064500 C 10/02/15 64.5 0.68 1.27
HLF 151002C00065000 C 10/02/15 65.0 0.61 1.15
HLF 151002C00065500 C 10/02/15 65.5 0.52 1.08
HLF 151002C00066000 C 10/02/15 66.0 0.46 0.94
HLF 151002C00066500 C 10/02/15 66.5 0.41 0.91
HLF 151002C00067000 C 10/02/15 67.0 0.34 0.85
HLF 151002C00067500 C 10/02/15 67.5 0.26 0.74
HLF 151002C00068000 C 10/02/15 68.0 0.24 0.70
HLF 151002C00069000 C 10/02/15 69.0 0.16 0.62
HLF 151002C00070000 C 10/02/15 70.0 0.18 0.57
HLF 151002C00075000 C 10/02/15 75.0 0.00 0.50
HLF 151002P00030000 P 10/02/15 30.0 0.02 0.36
HLF 151002P00035000 P 10/02/15 35.0 0.08 0.50
HLF 151002P00040000 P 10/02/15 40.0 0.24 0.60
HLF 151002P00045000 P 10/02/15 45.0 0.52 1.00
HLF 151002P00049000 P 10/02/15 49.0 0.96 1.42
HLF 151002P00049500 P 10/02/15 49.5 0.98 1.56
HLF 151002P00050000 P 10/02/15 50.0 1.07 1.69
HLF 151002P00050500 P 10/02/15 50.5 1.15 1.76
HLF 151002P00051000 P 10/02/15 51.0 1.26 1.87
HLF 151002P00051500 P 10/02/15 51.5 1.38 1.94
HLF 151002P00052000 P 10/02/15 52.0 1.48 2.10
HLF 151002P00052500 P 10/02/15 52.5 1.59 2.25
HLF 151002P00053000 P 10/02/15 53.0 1.72 2.40
HLF 151002P00053500 P 10/02/15 53.5 1.82 2.55
HLF 151002P00054000 P 10/02/15 54.0 1.94 2.71
HLF 151002P00054500 P 10/02/15 54.5 2.14 2.93
HLF 151002P00055000 P 10/02/15 55.0 2.31 3.15
HLF 151002P00055500 P 10/02/15 55.5 2.51 3.75
HLF 151002P00056000 P 10/02/15 56.0 2.71 4.00
HLF 151002P00056500 P 10/02/15 56.5 2.85 3.60
HLF 151002P00057000 P 10/02/15 57.0 3.10 3.95
HLF 151002P00057500 P 10/02/15 57.5 3.35 4.60
HLF 151002P00058000 P 10/02/15 58.0 3.55 4.75
HLF 151002P00058500 P 10/02/15 58.5 3.75 4.75
HLF 151002P00059000 P 10/02/15 59.0 4.00 5.00
HLF 151002P00059500 P 10/02/15 59.5 4.25 5.35
HLF 151002P00060000 P 10/02/15 60.0 4.60 5.70
HLF 151002P00060500 P 10/02/15 60.5 4.90 5.95
HLF 151002P00061000 P 10/02/15 61.0 5.20 6.60
HLF 151002P00061500 P 10/02/15 61.5 5.60 6.60
HLF 151002P00062000 P 10/02/15 62.0 5.80 7.00
HLF 151002P00062500 P 10/02/15 62.5 6.00 7.35
HLF 151002P00063000 P 10/02/15 63.0 6.45 7.75
HLF 151002P00063500 P 10/02/15 63.5 6.70 8.40
HLF 151002P00064000 P 10/02/15 64.0 7.15 8.50
HLF 151002P00064500 P 10/02/15 64.5 7.55 8.95
HLF 151002P00065000 P 10/02/15 65.0 7.95 9.35
HLF 151002P00065500 P 10/02/15 65.5 8.35 9.75
HLF 151002P00066000 P 10/02/15 66.0 8.00 10.75
HLF 151002P00066500 P 10/02/15 66.5 8.70 11.40
HLF 151002P00067000 P 10/02/15 67.0 9.15 11.65
HLF 151002P00067500 P 10/02/15 67.5 9.95 11.60
HLF 151002P00068000 P 10/02/15 68.0 10.45 12.25
HLF 151002P00069000 P 10/02/15 69.0 11.30 13.10
HLF 151002P00070000 P 10/02/15 70.0 12.30 14.05
HLF 151002P00075000 P 10/02/15 75.0 16.90 19.15
HLF 151009C00030000 C 10/09/15 30.0 26.30 28.10
HLF 151009C00035000 C 10/09/15 35.0 21.65 23.70
HLF 151009C00040000 C 10/09/15 40.0 16.85 18.85
HLF 151009C00045000 C 10/09/15 45.0 12.35 14.70
HLF 151009C00045500 C 10/09/15 45.5 11.90 14.15
HLF 151009C00046000 C 10/09/15 46.0 11.45 12.95
HLF 151009C00046500 C 10/09/15 46.5 11.00 12.60
HLF 151009C00047000 C 10/09/15 47.0 10.55 12.10
HLF 151009C00047500 C 10/09/15 47.5 10.15 12.40
HLF 151009C00048000 C 10/09/15 48.0 9.05 12.00
HLF 151009C00048500 C 10/09/15 48.5 8.55 11.55
HLF 151009C00049000 C 10/09/15 49.0 8.95 10.20
HLF 151009C00049500 C 10/09/15 49.5 8.50 10.05
HLF 151009C00050000 C 10/09/15 50.0 8.05 9.60
HLF 151009C00050500 C 10/09/15 50.5 7.65 9.15
HLF 151009C00051000 C 10/09/15 51.0 7.30 8.85
HLF 151009C00051500 C 10/09/15 51.5 7.05 8.35
HLF 151009C00052000 C 10/09/15 52.0 6.85 7.95
HLF 151009C00052500 C 10/09/15 52.5 6.20 7.75
HLF 151009C00053000 C 10/09/15 53.0 6.10 7.25
HLF 151009C00053500 C 10/09/15 53.5 5.70 6.95
HLF 151009C00054000 C 10/09/15 54.0 5.35 6.60
HLF 151009C00054500 C 10/09/15 54.5 5.05 6.25
HLF 151009C00055000 C 10/09/15 55.0 4.70 6.05
HLF 151009C00055500 C 10/09/15 55.5 4.45 5.60
HLF 151009C00056000 C 10/09/15 56.0 4.15 5.20
HLF 151009C00056500 C 10/09/15 56.5 3.85 4.90
HLF 151009C00057000 C 10/09/15 57.0 3.55 4.65
HLF 151009C00057500 C 10/09/15 57.5 3.35 4.35
HLF 151009C00058000 C 10/09/15 58.0 3.10 4.00
HLF 151009C00058500 C 10/09/15 58.5 2.81 4.00
HLF 151009C00059000 C 10/09/15 59.0 2.59 3.80
HLF 151009C00059500 C 10/09/15 59.5 2.40 3.30
HLF 151009C00060000 C 10/09/15 60.0 2.20 3.25
HLF 151009C00060500 C 10/09/15 60.5 2.01 2.94
HLF 151009C00061000 C 10/09/15 61.0 1.77 2.71
HLF 151009C00061500 C 10/09/15 61.5 1.65 2.49
HLF 151009C00062000 C 10/09/15 62.0 1.54 2.28
HLF 151009C00062500 C 10/09/15 62.5 1.30 2.05
HLF 151009C00063000 C 10/09/15 63.0 1.28 1.92
HLF 151009C00063500 C 10/09/15 63.5 1.18 1.73
HLF 151009C00064000 C 10/09/15 64.0 1.02 1.53
HLF 151009C00065000 C 10/09/15 65.0 0.86 1.31
HLF 151009C00066000 C 10/09/15 66.0 0.68 1.09
HLF 151009C00070000 C 10/09/15 70.0 0.20 0.64
HLF 151009C00075000 C 10/09/15 75.0 0.00 0.51
HLF 151009P00030000 P 10/09/15 30.0 0.06 0.50
HLF 151009P00035000 P 10/09/15 35.0 0.16 0.64
HLF 151009P00040000 P 10/09/15 40.0 0.36 0.85
HLF 151009P00045000 P 10/09/15 45.0 0.70 1.00
HLF 151009P00045500 P 10/09/15 45.5 0.75 1.21
HLF 151009P00046000 P 10/09/15 46.0 0.80 1.28
HLF 151009P00046500 P 10/09/15 46.5 0.69 1.46
HLF 151009P00047000 P 10/09/15 47.0 0.89 1.39
HLF 151009P00047500 P 10/09/15 47.5 0.96 1.50
HLF 151009P00048000 P 10/09/15 48.0 1.03 1.60
HLF 151009P00048500 P 10/09/15 48.5 1.10 1.65
HLF 151009P00049000 P 10/09/15 49.0 1.17 1.75
HLF 151009P00049500 P 10/09/15 49.5 1.26 1.80
HLF 151009P00050000 P 10/09/15 50.0 1.35 1.95
HLF 151009P00050500 P 10/09/15 50.5 1.44 2.05
HLF 151009P00051000 P 10/09/15 51.0 1.53 2.15
HLF 151009P00051500 P 10/09/15 51.5 1.57 2.35
HLF 151009P00052000 P 10/09/15 52.0 1.76 2.45
HLF 151009P00052500 P 10/09/15 52.5 1.89 2.58
HLF 151009P00053000 P 10/09/15 53.0 2.04 2.81
HLF 151009P00053500 P 10/09/15 53.5 2.14 2.95
HLF 151009P00054000 P 10/09/15 54.0 2.34 3.05
HLF 151009P00054500 P 10/09/15 54.5 2.45 3.30
HLF 151009P00055000 P 10/09/15 55.0 2.62 3.50
HLF 151009P00055500 P 10/09/15 55.5 2.80 3.90
HLF 151009P00056000 P 10/09/15 56.0 3.00 4.00
HLF 151009P00056500 P 10/09/15 56.5 3.20 4.15
HLF 151009P00057000 P 10/09/15 57.0 3.35 4.35
HLF 151009P00057500 P 10/09/15 57.5 3.55 4.60
HLF 151009P00058000 P 10/09/15 58.0 3.80 5.10
HLF 151009P00058500 P 10/09/15 58.5 4.15 5.15
HLF 151009P00059000 P 10/09/15 59.0 4.30 5.50
HLF 151009P00059500 P 10/09/15 59.5 4.65 5.80
HLF 151009P00060000 P 10/09/15 60.0 4.90 6.30
HLF 151009P00060500 P 10/09/15 60.5 5.15 6.45
HLF 151009P00061000 P 10/09/15 61.0 5.50 7.10
HLF 151009P00061500 P 10/09/15 61.5 5.90 7.40
HLF 151009P00062000 P 10/09/15 62.0 6.25 7.60
HLF 151009P00062500 P 10/09/15 62.5 6.45 7.75
HLF 151009P00063000 P 10/09/15 63.0 6.65 8.20
HLF 151009P00063500 P 10/09/15 63.5 7.05 8.50
HLF 151009P00064000 P 10/09/15 64.0 7.45 8.80
HLF 151009P00065000 P 10/09/15 65.0 8.20 9.80
HLF 151009P00066000 P 10/09/15 66.0 9.00 10.55
HLF 151009P00070000 P 10/09/15 70.0 12.50 14.45
HLF 151009P00075000 P 10/09/15 75.0 17.00 19.25
HLF 151016C00030000 C 10/16/15 30.0 26.45 28.30
HLF 151016C00032500 C 10/16/15 32.5 24.10 25.90
HLF 151016C00035000 C 10/16/15 35.0 21.70 23.45
HLF 151016C00037500 C 10/16/15 37.5 19.30 20.90
HLF 151016C00040000 C 10/16/15 40.0 16.95 18.55
HLF 151016C00042500 C 10/16/15 42.5 14.65 16.25
HLF 151016C00045000 C 10/16/15 45.0 12.50 13.95
HLF 151016C00047500 C 10/16/15 47.5 10.35 11.85
HLF 151016C00050000 C 10/16/15 50.0 8.50 9.55
HLF 151016C00052500 C 10/16/15 52.5 6.70 7.65
HLF 151016C00055000 C 10/16/15 55.0 5.05 5.95
HLF 151016C00057500 C 10/16/15 57.5 3.60 4.45
HLF 151016C00060000 C 10/16/15 60.0 2.51 3.35
HLF 151016C00062500 C 10/16/15 62.5 1.70 2.06
HLF 151016C00065000 C 10/16/15 65.0 1.00 1.53
HLF 151016C00070000 C 10/16/15 70.0 0.35 0.82
HLF 151016C00075000 C 10/16/15 75.0 0.02 0.50
HLF 151016C00080000 C 10/16/15 80.0 0.00 0.40
HLF 151016C00085000 C 10/16/15 85.0 0.00 0.40
HLF 151016P00030000 P 10/16/15 30.0 0.23 0.37
HLF 151016P00032500 P 10/16/15 32.5 0.15 0.50
HLF 151016P00035000 P 10/16/15 35.0 0.23 0.50
HLF 151016P00037500 P 10/16/15 37.5 0.35 0.58
HLF 151016P00040000 P 10/16/15 40.0 0.47 0.85
HLF 151016P00042500 P 10/16/15 42.5 0.62 1.01
HLF 151016P00045000 P 10/16/15 45.0 0.91 1.13
HLF 151016P00047500 P 10/16/15 47.5 1.17 1.72
HLF 151016P00050000 P 10/16/15 50.0 1.59 2.14
HLF 151016P00052500 P 10/16/15 52.5 2.11 2.85
HLF 151016P00055000 P 10/16/15 55.0 2.97 3.85
HLF 151016P00057500 P 10/16/15 57.5 4.10 4.90
HLF 151016P00060000 P 10/16/15 60.0 5.25 6.35
HLF 151016P00062500 P 10/16/15 62.5 6.85 7.95
HLF 151016P00065000 P 10/16/15 65.0 8.55 9.80
HLF 151016P00070000 P 10/16/15 70.0 12.65 14.20
HLF 151016P00075000 P 10/16/15 75.0 17.10 19.10
HLF 151016P00080000 P 10/16/15 80.0 22.10 24.35
HLF 151016P00085000 P 10/16/15 85.0 27.05 29.00
HLF 151120C00020000 C 11/20/15 20.0 36.20 38.65
HLF 151120C00022500 C 11/20/15 22.5 33.55 36.35
HLF 151120C00025000 C 11/20/15 25.0 31.40 34.15
HLF 151120C00027500 C 11/20/15 27.5 29.05 31.35
HLF 151120C00030000 C 11/20/15 30.0 26.25 28.90
HLF 151120C00032500 C 11/20/15 32.5 24.20 26.55
HLF 151120C00035000 C 11/20/15 35.0 21.65 24.30
HLF 151120C00037500 C 11/20/15 37.5 19.95 21.50
HLF 151120C00040000 C 11/20/15 40.0 18.45 19.30
HLF 151120C00042500 C 11/20/15 42.5 15.65 17.25
HLF 151120C00045000 C 11/20/15 45.0 13.60 15.20
HLF 151120C00047500 C 11/20/15 47.5 12.25 13.15
HLF 151120C00050000 C 11/20/15 50.0 10.00 11.45
HLF 151120C00052500 C 11/20/15 52.5 8.35 9.50
HLF 151120C00055000 C 11/20/15 55.0 6.90 7.95
HLF 151120C00057500 C 11/20/15 57.5 5.90 6.30
HLF 151120C00060000 C 11/20/15 60.0 4.45 5.15
HLF 151120C00062500 C 11/20/15 62.5 3.50 4.15
HLF 151120C00065000 C 11/20/15 65.0 3.15 3.20
HLF 151120C00067500 C 11/20/15 67.5 2.00 2.59
HLF 151120C00070000 C 11/20/15 70.0 1.61 2.01
HLF 151120C00075000 C 11/20/15 75.0 0.85 1.29
HLF 151120C00080000 C 11/20/15 80.0 0.40 0.85
HLF 151120C00085000 C 11/20/15 85.0 0.15 0.54
HLF 151120C00090000 C 11/20/15 90.0 0.02 0.40
HLF 151120P00020000 P 11/20/15 20.0 0.11 0.29
HLF 151120P00022500 P 11/20/15 22.5 0.13 0.60
HLF 151120P00025000 P 11/20/15 25.0 0.25 0.62
HLF 151120P00027500 P 11/20/15 27.5 0.34 0.80
HLF 151120P00030000 P 11/20/15 30.0 0.47 0.77
HLF 151120P00032500 P 11/20/15 32.5 0.62 1.02
HLF 151120P00035000 P 11/20/15 35.0 0.79 1.02
HLF 151120P00037500 P 11/20/15 37.5 1.02 1.50
HLF 151120P00040000 P 11/20/15 40.0 1.31 1.74
HLF 151120P00042500 P 11/20/15 42.5 1.70 2.11
HLF 151120P00045000 P 11/20/15 45.0 2.07 2.41
HLF 151120P00047500 P 11/20/15 47.5 2.60 2.95
HLF 151120P00050000 P 11/20/15 50.0 3.25 3.65
HLF 151120P00052500 P 11/20/15 52.5 4.05 4.50
HLF 151120P00055000 P 11/20/15 55.0 5.05 5.70
HLF 151120P00057500 P 11/20/15 57.5 6.15 6.90
HLF 151120P00060000 P 11/20/15 60.0 7.55 8.30
HLF 151120P00062500 P 11/20/15 62.5 8.95 10.05
HLF 151120P00065000 P 11/20/15 65.0 10.45 11.85
HLF 151120P00067500 P 11/20/15 67.5 12.20 13.75
HLF 151120P00070000 P 11/20/15 70.0 14.20 15.70
HLF 151120P00075000 P 11/20/15 75.0 18.35 20.40
HLF 151120P00080000 P 11/20/15 80.0 22.75 24.65
HLF 151120P00085000 P 11/20/15 85.0 27.45 29.40
HLF 151120P00090000 P 11/20/15 90.0 32.20 34.35
HLF 160115C00015000 C 01/15/16 15.0 41.15 43.95
HLF 160115C00017500 C 01/15/16 17.5 38.55 41.55
HLF 160115C00020000 C 01/15/16 20.0 36.20 39.10
HLF 160115C00022500 C 01/15/16 22.5 33.60 36.65
HLF 160115C00025000 C 01/15/16 25.0 31.15 34.25
HLF 160115C00027500 C 01/15/16 27.5 29.30 31.90
HLF 160115C00030000 C 01/15/16 30.0 26.30 29.55
HLF 160115C00032500 C 01/15/16 32.5 24.65 27.35
HLF 160115C00035000 C 01/15/16 35.0 22.65 24.50
HLF 160115C00037500 C 01/15/16 37.5 20.45 22.35
HLF 160115C00040000 C 01/15/16 40.0 18.55 20.15
HLF 160115C00042500 C 01/15/16 42.5 16.50 18.10
HLF 160115C00045000 C 01/15/16 45.0 14.60 16.20
HLF 160115C00047500 C 01/15/16 47.5 13.10 14.70
HLF 160115C00050000 C 01/15/16 50.0 11.10 12.25
HLF 160115C00052500 C 01/15/16 52.5 9.85 10.95
HLF 160115C00055000 C 01/15/16 55.0 8.70 9.40
HLF 160115C00057500 C 01/15/16 57.5 7.35 7.85
HLF 160115C00060000 C 01/15/16 60.0 6.20 6.70
HLF 160115C00062500 C 01/15/16 62.5 5.15 5.65
HLF 160115C00065000 C 01/15/16 65.0 4.25 4.80
HLF 160115C00067500 C 01/15/16 67.5 3.55 4.00
HLF 160115C00070000 C 01/15/16 70.0 2.89 3.35
HLF 160115C00072500 C 01/15/16 72.5 2.35 2.79
HLF 160115C00075000 C 01/15/16 75.0 1.86 2.46
HLF 160115C00077500 C 01/15/16 77.5 1.52 2.01
HLF 160115C00080000 C 01/15/16 80.0 1.21 1.75
HLF 160115C00082500 C 01/15/16 82.5 0.95 1.45
HLF 160115C00085000 C 01/15/16 85.0 0.85 1.20
HLF 160115C00087500 C 01/15/16 87.5 0.60 1.05
HLF 160115C00090000 C 01/15/16 90.0 0.60 0.85
HLF 160115C00095000 C 01/15/16 95.0 0.27 0.67
HLF 160115C00100000 C 01/15/16 100.0 0.12 0.46
HLF 160115C00105000 C 01/15/16 105.0 0.07 0.37
HLF 160115C00110000 C 01/15/16 110.0 0.01 0.31
HLF 160115C00115000 C 01/15/16 115.0 0.05 0.50
HLF 160115C00120000 C 01/15/16 120.0 0.02 0.20
HLF 160115P00015000 P 01/15/16 15.0 0.22 0.30
HLF 160115P00017500 P 01/15/16 17.5 0.28 0.55
HLF 160115P00020000 P 01/15/16 20.0 0.40 0.52
HLF 160115P00022500 P 01/15/16 22.5 0.54 0.65
HLF 160115P00025000 P 01/15/16 25.0 0.69 0.79
HLF 160115P00027500 P 01/15/16 27.5 0.77 1.05
HLF 160115P00030000 P 01/15/16 30.0 0.92 1.24
HLF 160115P00032500 P 01/15/16 32.5 1.16 1.48
HLF 160115P00035000 P 01/15/16 35.0 1.51 1.78
HLF 160115P00037500 P 01/15/16 37.5 1.89 2.35
HLF 160115P00040000 P 01/15/16 40.0 2.31 2.82
HLF 160115P00042500 P 01/15/16 42.5 2.82 3.30
HLF 160115P00045000 P 01/15/16 45.0 3.40 3.75
HLF 160115P00047500 P 01/15/16 47.5 4.10 4.50
HLF 160115P00050000 P 01/15/16 50.0 4.95 5.35
HLF 160115P00052500 P 01/15/16 52.5 5.75 6.30
HLF 160115P00055000 P 01/15/16 55.0 6.80 7.35
HLF 160115P00057500 P 01/15/16 57.5 8.00 8.55
HLF 160115P00060000 P 01/15/16 60.0 9.35 10.35
HLF 160115P00062500 P 01/15/16 62.5 10.55 11.85
HLF 160115P00065000 P 01/15/16 65.0 12.25 13.65
HLF 160115P00067500 P 01/15/16 67.5 14.10 15.35
HLF 160115P00070000 P 01/15/16 70.0 15.85 18.05
HLF 160115P00072500 P 01/15/16 72.5 17.70 19.20
HLF 160115P00075000 P 01/15/16 75.0 19.75 21.20
HLF 160115P00077500 P 01/15/16 77.5 21.40 23.55
HLF 160115P00080000 P 01/15/16 80.0 23.90 25.60
HLF 160115P00082500 P 01/15/16 82.5 25.85 27.95
HLF 160115P00085000 P 01/15/16 85.0 27.60 30.25
HLF 160115P00087500 P 01/15/16 87.5 30.50 32.50
HLF 160115P00090000 P 01/15/16 90.0 32.25 34.85
HLF 160115P00095000 P 01/15/16 95.0 37.05 40.35
HLF 160115P00100000 P 01/15/16 100.0 42.55 45.40
HLF 160115P00105000 P 01/15/16 105.0 46.85 50.20
HLF 160115P00110000 P 01/15/16 110.0 51.80 55.20
HLF 160115P00115000 P 01/15/16 115.0 56.70 59.90
HLF 160115P00120000 P 01/15/16 120.0 61.70 65.00
HLF 160219C00025000 C 02/19/16 25.0 31.20 34.40
HLF 160219C00027500 C 02/19/16 27.5 29.05 32.05
HLF 160219C00030000 C 02/19/16 30.0 26.40 29.80
HLF 160219C00032500 C 02/19/16 32.5 25.05 26.90
HLF 160219C00035000 C 02/19/16 35.0 22.90 24.65
HLF 160219C00037500 C 02/19/16 37.5 20.80 23.35
HLF 160219C00040000 C 02/19/16 40.0 18.65 20.30
HLF 160219C00042500 C 02/19/16 42.5 16.75 18.45
HLF 160219C00045000 C 02/19/16 45.0 14.80 16.60
HLF 160219C00047500 C 02/19/16 47.5 13.45 15.30
HLF 160219C00050000 C 02/19/16 50.0 11.85 13.75
HLF 160219C00052500 C 02/19/16 52.5 10.30 11.65
HLF 160219C00055000 C 02/19/16 55.0 9.05 10.90
HLF 160219C00057500 C 02/19/16 57.5 7.75 8.85
HLF 160219C00060000 C 02/19/16 60.0 6.75 7.70
HLF 160219C00062500 C 02/19/16 62.5 5.70 6.40
HLF 160219C00065000 C 02/19/16 65.0 4.55 5.50
HLF 160219C00067500 C 02/19/16 67.5 3.15 4.65
HLF 160219C00070000 C 02/19/16 70.0 2.97 3.95
HLF 160219C00075000 C 02/19/16 75.0 2.35 4.00
HLF 160219C00080000 C 02/19/16 80.0 1.60 3.65
HLF 160219C00085000 C 02/19/16 85.0 1.10 3.10
HLF 160219C00090000 C 02/19/16 90.0 0.69 1.16
HLF 160219P00025000 P 02/19/16 25.0 0.81 0.97
HLF 160219P00027500 P 02/19/16 27.5 0.81 2.65
HLF 160219P00030000 P 02/19/16 30.0 1.08 3.05
HLF 160219P00032500 P 02/19/16 32.5 1.36 2.64
HLF 160219P00035000 P 02/19/16 35.0 1.81 2.56
HLF 160219P00037500 P 02/19/16 37.5 2.29 2.92
HLF 160219P00040000 P 02/19/16 40.0 2.81 3.60
HLF 160219P00042500 P 02/19/16 42.5 3.40 3.95
HLF 160219P00045000 P 02/19/16 45.0 3.90 4.75
HLF 160219P00047500 P 02/19/16 47.5 4.75 6.05
HLF 160219P00050000 P 02/19/16 50.0 5.60 6.40
HLF 160219P00052500 P 02/19/16 52.5 5.50 7.40
HLF 160219P00055000 P 02/19/16 55.0 6.85 8.50
HLF 160219P00057500 P 02/19/16 57.5 7.70 9.80
HLF 160219P00060000 P 02/19/16 60.0 8.70 11.60
HLF 160219P00062500 P 02/19/16 62.5 11.35 12.90
HLF 160219P00065000 P 02/19/16 65.0 12.85 14.45
HLF 160219P00067500 P 02/19/16 67.5 13.50 16.15
HLF 160219P00070000 P 02/19/16 70.0 16.35 17.95
HLF 160219P00075000 P 02/19/16 75.0 20.15 22.05
HLF 160219P00080000 P 02/19/16 80.0 23.60 26.15
HLF 160219P00085000 P 02/19/16 85.0 28.10 30.60
HLF 160219P00090000 P 02/19/16 90.0 33.35 35.15
HLF 170120C00015000 C 01/20/17 15.0 40.50 44.20
HLF 170120C00017500 C 01/20/17 17.5 38.30 41.80
HLF 170120C00020000 C 01/20/17 20.0 35.80 39.60
HLF 170120C00022500 C 01/20/17 22.5 33.90 37.40
HLF 170120C00025000 C 01/20/17 25.0 31.50 35.20
HLF 170120C00027500 C 01/20/17 27.5 29.95 33.20
HLF 170120C00030000 C 01/20/17 30.0 27.95 31.20
HLF 170120C00032500 C 01/20/17 32.5 26.05 29.40
HLF 170120C00035000 C 01/20/17 35.0 24.25 27.60
HLF 170120C00037500 C 01/20/17 37.5 22.50 25.80
HLF 170120C00040000 C 01/20/17 40.0 20.80 24.20
HLF 170120C00042500 C 01/20/17 42.5 19.65 22.55
HLF 170120C00045000 C 01/20/17 45.0 18.15 21.15
HLF 170120C00047500 C 01/20/17 47.5 16.70 19.75
HLF 170120C00050000 C 01/20/17 50.0 15.35 18.45
HLF 170120C00052500 C 01/20/17 52.5 14.15 17.10
HLF 170120C00055000 C 01/20/17 55.0 12.95 15.80
HLF 170120C00057500 C 01/20/17 57.5 11.80 14.90
HLF 170120C00060000 C 01/20/17 60.0 10.80 13.95
HLF 170120C00062500 C 01/20/17 62.5 10.70 13.20
HLF 170120C00065000 C 01/20/17 65.0 9.95 11.25
HLF 170120C00067500 C 01/20/17 67.5 8.70 10.25
HLF 170120C00070000 C 01/20/17 70.0 7.90 9.15
HLF 170120C00075000 C 01/20/17 75.0 6.40 7.80
HLF 170120C00080000 C 01/20/17 80.0 5.35 6.60
HLF 170120C00085000 C 01/20/17 85.0 4.55 5.55
HLF 170120C00090000 C 01/20/17 90.0 3.70 4.70
HLF 170120P00015000 P 01/20/17 15.0 0.89 1.00
HLF 170120P00017500 P 01/20/17 17.5 1.05 1.59
HLF 170120P00020000 P 01/20/17 20.0 1.20 2.10
HLF 170120P00022500 P 01/20/17 22.5 1.66 2.62
HLF 170120P00025000 P 01/20/17 25.0 2.17 3.10
HLF 170120P00027500 P 01/20/17 27.5 2.35 3.75
HLF 170120P00030000 P 01/20/17 30.0 3.35 4.35
HLF 170120P00032500 P 01/20/17 32.5 4.05 5.20
HLF 170120P00035000 P 01/20/17 35.0 4.80 5.95
HLF 170120P00037500 P 01/20/17 37.5 5.65 7.05
HLF 170120P00040000 P 01/20/17 40.0 6.55 7.70
HLF 170120P00042500 P 01/20/17 42.5 7.50 8.75
HLF 170120P00045000 P 01/20/17 45.0 8.55 9.30
HLF 170120P00047500 P 01/20/17 47.5 9.65 11.10
HLF 170120P00050000 P 01/20/17 50.0 10.05 13.15
HLF 170120P00052500 P 01/20/17 52.5 11.00 13.90
HLF 170120P00055000 P 01/20/17 55.0 12.50 15.30
HLF 170120P00057500 P 01/20/17 57.5 13.85 16.60
HLF 170120P00060000 P 01/20/17 60.0 15.25 18.00
HLF 170120P00062500 P 01/20/17 62.5 16.85 19.65
HLF 170120P00065000 P 01/20/17 65.0 19.00 21.20
HLF 170120P00067500 P 01/20/17 67.5 20.00 22.90
HLF 170120P00070000 P 01/20/17 70.0 21.55 24.60
HLF 170120P00075000 P 01/20/17 75.0 24.90 28.00
HLF 170120P00080000 P 01/20/17 80.0 28.65 31.60
HLF 170120P00085000 P 01/20/17 85.0 32.50 36.35
HLF 170120P00090000 P 01/20/17 90.0 36.65 39.40

OPRA data is delayed 15 minutes.