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 (2014-10-24)Premium Content

Herbalife Ltd (HLF)
As of Dec 18 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 141220C00022500 C 12/20/14 22.5 15.15 16.60
HLF 141220C00025000 C 12/20/14 25.0 12.65 14.05
HLF 141220C00026000 C 12/20/14 26.0 11.60 13.05
HLF 141220C00027000 C 12/20/14 27.0 10.55 12.10
HLF 141220C00027500 C 12/20/14 27.5 10.15 11.65
HLF 141220C00028000 C 12/20/14 28.0 9.55 11.10
HLF 141220C00029000 C 12/20/14 29.0 8.80 10.10
HLF 141220C00030000 C 12/20/14 30.0 7.80 9.05
HLF 141220C00031000 C 12/20/14 31.0 6.80 8.10
HLF 141220C00031500 C 12/20/14 31.5 6.25 7.55
HLF 141220C00032000 C 12/20/14 32.0 5.70 7.10
HLF 141220C00032500 C 12/20/14 32.5 5.45 6.15
HLF 141220C00033000 C 12/20/14 33.0 4.70 6.10
HLF 141220C00033500 C 12/20/14 33.5 4.25 5.60
HLF 141220C00034000 C 12/20/14 34.0 3.75 4.70
HLF 141220C00034500 C 12/20/14 34.5 3.05 4.50
HLF 141220C00035000 C 12/20/14 35.0 2.75 3.90
HLF 141220C00035500 C 12/20/14 35.5 2.38 3.45
HLF 141220C00036000 C 12/20/14 36.0 2.10 2.61
HLF 141220C00036500 C 12/20/14 36.5 1.57 2.14
HLF 141220C00037000 C 12/20/14 37.0 1.12 1.64
HLF 141220C00037500 C 12/20/14 37.5 0.72 1.17
HLF 141220C00038000 C 12/20/14 38.0 0.39 0.65
HLF 141220C00038500 C 12/20/14 38.5 0.19 0.40
HLF 141220C00039000 C 12/20/14 39.0 0.07 0.22
HLF 141220C00039500 C 12/20/14 39.5 0.03 0.12
HLF 141220C00040000 C 12/20/14 40.0 0.04 0.11
HLF 141220C00040500 C 12/20/14 40.5 0.00 0.17
HLF 141220C00041000 C 12/20/14 41.0 0.00 0.18
HLF 141220C00041500 C 12/20/14 41.5 0.00 0.25
HLF 141220C00042000 C 12/20/14 42.0 0.00 0.25
HLF 141220C00042500 C 12/20/14 42.5 0.00 0.25
HLF 141220C00043000 C 12/20/14 43.0 0.00 0.25
HLF 141220C00043500 C 12/20/14 43.5 0.00 0.25
HLF 141220C00044000 C 12/20/14 44.0 0.00 0.25
HLF 141220C00044500 C 12/20/14 44.5 0.00 0.25
HLF 141220C00045000 C 12/20/14 45.0 0.00 0.03
HLF 141220C00045500 C 12/20/14 45.5 0.00 0.02
HLF 141220C00046000 C 12/20/14 46.0 0.00 0.25
HLF 141220C00046500 C 12/20/14 46.5 0.00 0.25
HLF 141220C00047000 C 12/20/14 47.0 0.00 0.25
HLF 141220C00047500 C 12/20/14 47.5 0.00 0.05
HLF 141220C00048000 C 12/20/14 48.0 0.00 0.25
HLF 141220C00048500 C 12/20/14 48.5 0.00 0.25
HLF 141220C00049000 C 12/20/14 49.0 0.00 0.25
HLF 141220C00049500 C 12/20/14 49.5 0.00 0.25
HLF 141220C00050000 C 12/20/14 50.0 0.01 0.23
HLF 141220C00050500 C 12/20/14 50.5 0.00 0.25
HLF 141220C00051000 C 12/20/14 51.0 0.00 0.25
HLF 141220C00052000 C 12/20/14 52.0 0.00 0.25
HLF 141220C00052500 C 12/20/14 52.5 0.00 0.49
HLF 141220C00053000 C 12/20/14 53.0 0.00 0.25
HLF 141220C00054000 C 12/20/14 54.0 0.00 0.25
HLF 141220C00055000 C 12/20/14 55.0 0.00 0.31
HLF 141220C00056000 C 12/20/14 56.0 0.00 0.25
HLF 141220C00057500 C 12/20/14 57.5 0.00 0.25
HLF 141220C00060000 C 12/20/14 60.0 0.00 0.25
HLF 141220C00062500 C 12/20/14 62.5 0.00 0.25
HLF 141220C00065000 C 12/20/14 65.0 0.00 0.14
HLF 141220C00070000 C 12/20/14 70.0 0.00 0.50
HLF 141220C00075000 C 12/20/14 75.0 0.00 0.09
HLF 141220C00080000 C 12/20/14 80.0 0.00 0.25
HLF 141220P00022500 P 12/20/14 22.5 0.00 0.02
HLF 141220P00025000 P 12/20/14 25.0 0.00 0.02
HLF 141220P00026000 P 12/20/14 26.0 0.00 0.10
HLF 141220P00027000 P 12/20/14 27.0 0.00 0.25
HLF 141220P00027500 P 12/20/14 27.5 0.00 0.05
HLF 141220P00028000 P 12/20/14 28.0 0.00 0.25
HLF 141220P00029000 P 12/20/14 29.0 0.00 0.25
HLF 141220P00030000 P 12/20/14 30.0 0.01 0.05
HLF 141220P00031000 P 12/20/14 31.0 0.00 0.25
HLF 141220P00031500 P 12/20/14 31.5 0.00 0.25
HLF 141220P00032000 P 12/20/14 32.0 0.00 0.25
HLF 141220P00032500 P 12/20/14 32.5 0.00 0.25
HLF 141220P00033000 P 12/20/14 33.0 0.01 0.13
HLF 141220P00033500 P 12/20/14 33.5 0.00 0.25
HLF 141220P00034000 P 12/20/14 34.0 0.05 0.25
HLF 141220P00034500 P 12/20/14 34.5 0.01 0.25
HLF 141220P00035000 P 12/20/14 35.0 0.05 0.15
HLF 141220P00035500 P 12/20/14 35.5 0.01 0.25
HLF 141220P00036000 P 12/20/14 36.0 0.04 0.24
HLF 141220P00036500 P 12/20/14 36.5 0.09 0.14
HLF 141220P00037000 P 12/20/14 37.0 0.14 0.21
HLF 141220P00037500 P 12/20/14 37.5 0.20 0.32
HLF 141220P00038000 P 12/20/14 38.0 0.34 0.40
HLF 141220P00038500 P 12/20/14 38.5 0.38 0.79
HLF 141220P00039000 P 12/20/14 39.0 0.64 1.18
HLF 141220P00039500 P 12/20/14 39.5 1.03 1.66
HLF 141220P00040000 P 12/20/14 40.0 1.74 2.13
HLF 141220P00040500 P 12/20/14 40.5 2.25 2.63
HLF 141220P00041000 P 12/20/14 41.0 2.43 3.10
HLF 141220P00041500 P 12/20/14 41.5 2.93 3.65
HLF 141220P00042000 P 12/20/14 42.0 3.40 4.15
HLF 141220P00042500 P 12/20/14 42.5 3.90 4.65
HLF 141220P00043000 P 12/20/14 43.0 3.95 5.15
HLF 141220P00043500 P 12/20/14 43.5 4.90 5.65
HLF 141220P00044000 P 12/20/14 44.0 5.40 6.15
HLF 141220P00044500 P 12/20/14 44.5 5.85 6.65
HLF 141220P00045000 P 12/20/14 45.0 6.40 7.15
HLF 141220P00045500 P 12/20/14 45.5 6.85 7.65
HLF 141220P00046000 P 12/20/14 46.0 7.35 8.15
HLF 141220P00046500 P 12/20/14 46.5 7.85 8.65
HLF 141220P00047000 P 12/20/14 47.0 8.35 9.15
HLF 141220P00047500 P 12/20/14 47.5 8.90 9.65
HLF 141220P00048000 P 12/20/14 48.0 8.90 10.15
HLF 141220P00048500 P 12/20/14 48.5 9.45 10.65
HLF 141220P00049000 P 12/20/14 49.0 9.90 11.15
HLF 141220P00049500 P 12/20/14 49.5 10.40 11.65
HLF 141220P00050000 P 12/20/14 50.0 10.95 12.15
HLF 141220P00050500 P 12/20/14 50.5 11.40 12.70
HLF 141220P00051000 P 12/20/14 51.0 11.90 13.25
HLF 141220P00052000 P 12/20/14 52.0 12.90 14.20
HLF 141220P00052500 P 12/20/14 52.5 13.40 14.70
HLF 141220P00053000 P 12/20/14 53.0 13.90 15.15
HLF 141220P00054000 P 12/20/14 54.0 14.90 16.15
HLF 141220P00055000 P 12/20/14 55.0 15.95 17.15
HLF 141220P00056000 P 12/20/14 56.0 16.90 18.20
HLF 141220P00057500 P 12/20/14 57.5 18.40 19.70
HLF 141220P00060000 P 12/20/14 60.0 20.75 22.20
HLF 141220P00062500 P 12/20/14 62.5 23.25 24.70
HLF 141220P00065000 P 12/20/14 65.0 25.75 27.20
HLF 141220P00070000 P 12/20/14 70.0 30.75 32.20
HLF 141220P00075000 P 12/20/14 75.0 35.75 37.20
HLF 141220P00080000 P 12/20/14 80.0 40.75 42.20
HLF 141226C00023000 C 12/26/14 23.0 14.60 16.15
HLF 141226C00024000 C 12/26/14 24.0 13.60 15.15
HLF 141226C00025000 C 12/26/14 25.0 12.65 14.25
HLF 141226C00026000 C 12/26/14 26.0 11.65 13.25
HLF 141226C00027000 C 12/26/14 27.0 10.65 12.15
HLF 141226C00027500 C 12/26/14 27.5 10.15 11.75
HLF 141226C00028000 C 12/26/14 28.0 9.40 11.20
HLF 141226C00029000 C 12/26/14 29.0 8.55 10.15
HLF 141226C00030000 C 12/26/14 30.0 7.45 9.15
HLF 141226C00030500 C 12/26/14 30.5 7.00 8.65
HLF 141226C00031000 C 12/26/14 31.0 6.70 8.20
HLF 141226C00031500 C 12/26/14 31.5 6.05 7.65
HLF 141226C00032000 C 12/26/14 32.0 6.10 7.25
HLF 141226C00032500 C 12/26/14 32.5 5.60 6.70
HLF 141226C00033000 C 12/26/14 33.0 5.20 5.80
HLF 141226C00033500 C 12/26/14 33.5 4.70 5.30
HLF 141226C00034000 C 12/26/14 34.0 4.25 4.80
HLF 141226C00034500 C 12/26/14 34.5 3.75 4.35
HLF 141226C00035000 C 12/26/14 35.0 3.25 3.85
HLF 141226C00035500 C 12/26/14 35.5 2.84 3.40
HLF 141226C00036000 C 12/26/14 36.0 2.37 2.96
HLF 141226C00036500 C 12/26/14 36.5 1.96 2.48
HLF 141226C00037000 C 12/26/14 37.0 1.61 2.08
HLF 141226C00037500 C 12/26/14 37.5 1.30 1.70
HLF 141226C00038000 C 12/26/14 38.0 1.04 1.33
HLF 141226C00038500 C 12/26/14 38.5 0.79 1.06
HLF 141226C00039000 C 12/26/14 39.0 0.61 0.84
HLF 141226C00039500 C 12/26/14 39.5 0.46 0.66
HLF 141226C00040000 C 12/26/14 40.0 0.35 0.44
HLF 141226C00040500 C 12/26/14 40.5 0.22 0.41
HLF 141226C00041000 C 12/26/14 41.0 0.15 0.33
HLF 141226C00041500 C 12/26/14 41.5 0.11 0.27
HLF 141226C00042000 C 12/26/14 42.0 0.11 0.25
HLF 141226C00042500 C 12/26/14 42.5 0.08 0.25
HLF 141226C00043000 C 12/26/14 43.0 0.05 0.25
HLF 141226C00043500 C 12/26/14 43.5 0.04 0.25
HLF 141226C00044000 C 12/26/14 44.0 0.02 0.25
HLF 141226C00044500 C 12/26/14 44.5 0.00 0.25
HLF 141226C00045000 C 12/26/14 45.0 0.00 0.25
HLF 141226C00045500 C 12/26/14 45.5 0.00 0.25
HLF 141226C00046000 C 12/26/14 46.0 0.00 0.25
HLF 141226C00046500 C 12/26/14 46.5 0.00 0.25
HLF 141226C00047000 C 12/26/14 47.0 0.00 0.25
HLF 141226C00047500 C 12/26/14 47.5 0.00 0.25
HLF 141226C00048000 C 12/26/14 48.0 0.00 0.25
HLF 141226C00048500 C 12/26/14 48.5 0.00 0.10
HLF 141226C00049000 C 12/26/14 49.0 0.00 0.25
HLF 141226C00049500 C 12/26/14 49.5 0.00 0.25
HLF 141226C00050000 C 12/26/14 50.0 0.00 0.10
HLF 141226C00050500 C 12/26/14 50.5 0.00 0.25
HLF 141226C00051000 C 12/26/14 51.0 0.00 0.25
HLF 141226C00052000 C 12/26/14 52.0 0.00 0.25
HLF 141226C00053000 C 12/26/14 53.0 0.00 0.25
HLF 141226C00055000 C 12/26/14 55.0 0.00 0.26
HLF 141226C00060000 C 12/26/14 60.0 0.00 0.15
HLF 141226P00023000 P 12/26/14 23.0 0.06 0.12
HLF 141226P00024000 P 12/26/14 24.0 0.07 0.17
HLF 141226P00025000 P 12/26/14 25.0 0.09 0.17
HLF 141226P00026000 P 12/26/14 26.0 0.10 0.22
HLF 141226P00027000 P 12/26/14 27.0 0.12 0.25
HLF 141226P00027500 P 12/26/14 27.5 0.00 0.54
HLF 141226P00028000 P 12/26/14 28.0 0.13 0.27
HLF 141226P00029000 P 12/26/14 29.0 0.15 0.28
HLF 141226P00030000 P 12/26/14 30.0 0.16 0.30
HLF 141226P00030500 P 12/26/14 30.5 0.16 0.30
HLF 141226P00031000 P 12/26/14 31.0 0.17 0.30
HLF 141226P00031500 P 12/26/14 31.5 0.17 0.31
HLF 141226P00032000 P 12/26/14 32.0 0.18 0.31
HLF 141226P00032500 P 12/26/14 32.5 0.18 0.32
HLF 141226P00033000 P 12/26/14 33.0 0.17 0.34
HLF 141226P00033500 P 12/26/14 33.5 0.20 0.35
HLF 141226P00034000 P 12/26/14 34.0 0.24 0.38
HLF 141226P00034500 P 12/26/14 34.5 0.27 0.40
HLF 141226P00035000 P 12/26/14 35.0 0.31 0.44
HLF 141226P00035500 P 12/26/14 35.5 0.37 0.50
HLF 141226P00036000 P 12/26/14 36.0 0.42 0.57
HLF 141226P00036500 P 12/26/14 36.5 0.51 0.66
HLF 141226P00037000 P 12/26/14 37.0 0.62 0.70
HLF 141226P00037500 P 12/26/14 37.5 0.76 0.82
HLF 141226P00038000 P 12/26/14 38.0 0.97 1.10
HLF 141226P00038500 P 12/26/14 38.5 1.22 1.46
HLF 141226P00039000 P 12/26/14 39.0 1.33 1.75
HLF 141226P00039500 P 12/26/14 39.5 1.60 2.06
HLF 141226P00040000 P 12/26/14 40.0 1.96 2.57
HLF 141226P00040500 P 12/26/14 40.5 2.34 2.95
HLF 141226P00041000 P 12/26/14 41.0 2.75 3.40
HLF 141226P00041500 P 12/26/14 41.5 3.15 3.85
HLF 141226P00042000 P 12/26/14 42.0 3.60 4.30
HLF 141226P00042500 P 12/26/14 42.5 3.85 4.85
HLF 141226P00043000 P 12/26/14 43.0 4.30 5.30
HLF 141226P00043500 P 12/26/14 43.5 4.65 6.00
HLF 141226P00044000 P 12/26/14 44.0 5.10 6.60
HLF 141226P00044500 P 12/26/14 44.5 5.60 6.90
HLF 141226P00045000 P 12/26/14 45.0 6.10 7.45
HLF 141226P00045500 P 12/26/14 45.5 6.45 8.05
HLF 141226P00046000 P 12/26/14 46.0 6.70 8.70
HLF 141226P00046500 P 12/26/14 46.5 7.35 8.95
HLF 141226P00047000 P 12/26/14 47.0 8.00 9.55
HLF 141226P00047500 P 12/26/14 47.5 8.35 10.05
HLF 141226P00048000 P 12/26/14 48.0 9.00 10.55
HLF 141226P00048500 P 12/26/14 48.5 9.45 11.05
HLF 141226P00049000 P 12/26/14 49.0 9.90 11.45
HLF 141226P00049500 P 12/26/14 49.5 10.50 11.95
HLF 141226P00050000 P 12/26/14 50.0 11.00 12.45
HLF 141226P00050500 P 12/26/14 50.5 11.50 12.95
HLF 141226P00051000 P 12/26/14 51.0 12.00 13.40
HLF 141226P00052000 P 12/26/14 52.0 13.00 14.40
HLF 141226P00053000 P 12/26/14 53.0 14.00 15.40
HLF 141226P00055000 P 12/26/14 55.0 15.95 17.45
HLF 141226P00060000 P 12/26/14 60.0 20.80 22.80
HLF 150102C00025000 C 01/02/15 25.0 12.70 14.30
HLF 150102C00030000 C 01/02/15 30.0 8.15 9.30
HLF 150102C00030500 C 01/02/15 30.5 7.70 8.40
HLF 150102C00031000 C 01/02/15 31.0 7.35 7.95
HLF 150102C00031500 C 01/02/15 31.5 6.80 7.45
HLF 150102C00032000 C 01/02/15 32.0 6.40 7.00
HLF 150102C00032500 C 01/02/15 32.5 5.95 6.55
HLF 150102C00033000 C 01/02/15 33.0 5.40 6.05
HLF 150102C00033500 C 01/02/15 33.5 4.80 5.60
HLF 150102C00034000 C 01/02/15 34.0 4.60 5.20
HLF 150102C00034500 C 01/02/15 34.5 4.15 4.75
HLF 150102C00035000 C 01/02/15 35.0 3.70 4.30
HLF 150102C00035500 C 01/02/15 35.5 3.30 3.90
HLF 150102C00036000 C 01/02/15 36.0 3.05 3.50
HLF 150102C00036500 C 01/02/15 36.5 2.56 3.10
HLF 150102C00037000 C 01/02/15 37.0 2.25 2.71
HLF 150102C00037500 C 01/02/15 37.5 1.95 2.36
HLF 150102C00038000 C 01/02/15 38.0 1.68 2.05
HLF 150102C00038500 C 01/02/15 38.5 1.46 1.78
HLF 150102C00039000 C 01/02/15 39.0 1.26 1.54
HLF 150102C00039500 C 01/02/15 39.5 1.03 1.33
HLF 150102C00040000 C 01/02/15 40.0 0.87 1.13
HLF 150102C00040500 C 01/02/15 40.5 0.72 0.97
HLF 150102C00041000 C 01/02/15 41.0 0.58 0.82
HLF 150102C00041500 C 01/02/15 41.5 0.50 0.70
HLF 150102C00042000 C 01/02/15 42.0 0.44 0.59
HLF 150102C00042500 C 01/02/15 42.5 0.35 0.50
HLF 150102C00043000 C 01/02/15 43.0 0.29 0.42
HLF 150102C00043500 C 01/02/15 43.5 0.25 0.37
HLF 150102C00044000 C 01/02/15 44.0 0.17 0.32
HLF 150102C00044500 C 01/02/15 44.5 0.16 0.28
HLF 150102C00045000 C 01/02/15 45.0 0.13 0.25
HLF 150102C00045500 C 01/02/15 45.5 0.10 0.25
HLF 150102C00046000 C 01/02/15 46.0 0.06 0.25
HLF 150102C00046500 C 01/02/15 46.5 0.04 0.25
HLF 150102C00047000 C 01/02/15 47.0 0.02 0.25
HLF 150102C00047500 C 01/02/15 47.5 0.00 0.25
HLF 150102C00048000 C 01/02/15 48.0 0.10 0.25
HLF 150102C00048500 C 01/02/15 48.5 0.00 0.25
HLF 150102C00049000 C 01/02/15 49.0 0.00 0.25
HLF 150102C00049500 C 01/02/15 49.5 0.00 0.25
HLF 150102C00050000 C 01/02/15 50.0 0.00 0.25
HLF 150102C00050500 C 01/02/15 50.5 0.00 0.25
HLF 150102C00051000 C 01/02/15 51.0 0.00 0.25
HLF 150102C00052000 C 01/02/15 52.0 0.00 0.25
HLF 150102C00053000 C 01/02/15 53.0 0.00 0.25
HLF 150102C00055000 C 01/02/15 55.0 0.00 0.25
HLF 150102P00025000 P 01/02/15 25.0 0.19 0.35
HLF 150102P00030000 P 01/02/15 30.0 0.32 0.47
HLF 150102P00030500 P 01/02/15 30.5 0.34 0.49
HLF 150102P00031000 P 01/02/15 31.0 0.37 0.52
HLF 150102P00031500 P 01/02/15 31.5 0.40 0.55
HLF 150102P00032000 P 01/02/15 32.0 0.44 0.58
HLF 150102P00032500 P 01/02/15 32.5 0.44 0.63
HLF 150102P00033000 P 01/02/15 33.0 0.53 0.68
HLF 150102P00033500 P 01/02/15 33.5 0.57 0.74
HLF 150102P00034000 P 01/02/15 34.0 0.62 0.80
HLF 150102P00034500 P 01/02/15 34.5 0.71 0.88
HLF 150102P00035000 P 01/02/15 35.0 0.79 0.97
HLF 150102P00035500 P 01/02/15 35.5 0.88 1.08
HLF 150102P00036000 P 01/02/15 36.0 0.99 1.19
HLF 150102P00036500 P 01/02/15 36.5 1.11 1.43
HLF 150102P00037000 P 01/02/15 37.0 1.23 1.53
HLF 150102P00037500 P 01/02/15 37.5 1.45 1.79
HLF 150102P00038000 P 01/02/15 38.0 1.65 2.00
HLF 150102P00038500 P 01/02/15 38.5 1.89 2.27
HLF 150102P00039000 P 01/02/15 39.0 2.02 2.55
HLF 150102P00039500 P 01/02/15 39.5 2.30 2.90
HLF 150102P00040000 P 01/02/15 40.0 2.60 3.25
HLF 150102P00040500 P 01/02/15 40.5 2.94 3.50
HLF 150102P00041000 P 01/02/15 41.0 3.25 3.90
HLF 150102P00041500 P 01/02/15 41.5 3.60 4.30
HLF 150102P00042000 P 01/02/15 42.0 4.00 4.70
HLF 150102P00042500 P 01/02/15 42.5 4.45 5.15
HLF 150102P00043000 P 01/02/15 43.0 4.85 5.60
HLF 150102P00043500 P 01/02/15 43.5 5.30 6.00
HLF 150102P00044000 P 01/02/15 44.0 5.75 6.50
HLF 150102P00044500 P 01/02/15 44.5 6.00 7.10
HLF 150102P00045000 P 01/02/15 45.0 6.30 7.55
HLF 150102P00045500 P 01/02/15 45.5 6.60 8.20
HLF 150102P00046000 P 01/02/15 46.0 7.40 8.75
HLF 150102P00046500 P 01/02/15 46.5 7.70 9.15
HLF 150102P00047000 P 01/02/15 47.0 8.00 9.75
HLF 150102P00047500 P 01/02/15 47.5 8.55 10.40
HLF 150102P00048000 P 01/02/15 48.0 9.05 10.70
HLF 150102P00048500 P 01/02/15 48.5 9.50 11.20
HLF 150102P00049000 P 01/02/15 49.0 10.10 11.70
HLF 150102P00049500 P 01/02/15 49.5 10.60 12.20
HLF 150102P00050000 P 01/02/15 50.0 11.10 12.80
HLF 150102P00050500 P 01/02/15 50.5 11.55 13.15
HLF 150102P00051000 P 01/02/15 51.0 12.15 13.65
HLF 150102P00052000 P 01/02/15 52.0 13.05 14.65
HLF 150102P00053000 P 01/02/15 53.0 14.15 15.65
HLF 150102P00055000 P 01/02/15 55.0 16.05 17.60
HLF 150109C00025000 C 01/09/15 25.0 12.95 14.35
HLF 150109C00030000 C 01/09/15 30.0 8.55 9.15
HLF 150109C00033000 C 01/09/15 33.0 5.90 6.55
HLF 150109C00034000 C 01/09/15 34.0 5.10 5.70
HLF 150109C00035000 C 01/09/15 35.0 4.25 4.90
HLF 150109C00035500 C 01/09/15 35.5 3.95 4.55
HLF 150109C00036000 C 01/09/15 36.0 3.60 4.15
HLF 150109C00036500 C 01/09/15 36.5 3.35 3.95
HLF 150109C00037000 C 01/09/15 37.0 2.99 3.50
HLF 150109C00037500 C 01/09/15 37.5 2.61 3.15
HLF 150109C00038000 C 01/09/15 38.0 2.48 2.78
HLF 150109C00038500 C 01/09/15 38.5 2.15 2.53
HLF 150109C00039000 C 01/09/15 39.0 2.00 2.29
HLF 150109C00039500 C 01/09/15 39.5 1.69 2.07
HLF 150109C00040000 C 01/09/15 40.0 1.63 1.87
HLF 150109C00040500 C 01/09/15 40.5 1.40 1.68
HLF 150109C00041000 C 01/09/15 41.0 1.26 1.51
HLF 150109C00041500 C 01/09/15 41.5 1.00 1.36
HLF 150109C00042000 C 01/09/15 42.0 1.02 1.21
HLF 150109C00042500 C 01/09/15 42.5 0.90 1.09
HLF 150109C00043000 C 01/09/15 43.0 0.79 0.97
HLF 150109C00043500 C 01/09/15 43.5 0.70 0.87
HLF 150109C00044000 C 01/09/15 44.0 0.62 0.78
HLF 150109C00044500 C 01/09/15 44.5 0.44 0.70
HLF 150109C00045000 C 01/09/15 45.0 0.49 0.62
HLF 150109C00045500 C 01/09/15 45.5 0.34 0.56
HLF 150109C00046000 C 01/09/15 46.0 0.36 0.50
HLF 150109C00046500 C 01/09/15 46.5 0.31 0.45
HLF 150109C00047000 C 01/09/15 47.0 0.27 0.41
HLF 150109C00047500 C 01/09/15 47.5 0.23 0.37
HLF 150109C00048000 C 01/09/15 48.0 0.20 0.34
HLF 150109C00048500 C 01/09/15 48.5 0.17 0.31
HLF 150109C00049000 C 01/09/15 49.0 0.14 0.29
HLF 150109C00049500 C 01/09/15 49.5 0.12 0.27
HLF 150109C00050000 C 01/09/15 50.0 0.10 0.25
HLF 150109C00050500 C 01/09/15 50.5 0.08 0.25
HLF 150109C00051000 C 01/09/15 51.0 0.06 0.25
HLF 150109C00052000 C 01/09/15 52.0 0.03 0.25
HLF 150109C00055000 C 01/09/15 55.0 0.00 0.25
HLF 150109P00025000 P 01/09/15 25.0 0.33 0.51
HLF 150109P00030000 P 01/09/15 30.0 0.65 0.80
HLF 150109P00033000 P 01/09/15 33.0 1.04 1.21
HLF 150109P00034000 P 01/09/15 34.0 1.22 1.40
HLF 150109P00035000 P 01/09/15 35.0 1.42 1.63
HLF 150109P00035500 P 01/09/15 35.5 1.56 1.77
HLF 150109P00036000 P 01/09/15 36.0 1.69 1.91
HLF 150109P00036500 P 01/09/15 36.5 1.85 2.07
HLF 150109P00037000 P 01/09/15 37.0 2.04 2.35
HLF 150109P00037500 P 01/09/15 37.5 2.25 2.55
HLF 150109P00038000 P 01/09/15 38.0 2.47 2.69
HLF 150109P00038500 P 01/09/15 38.5 2.53 2.95
HLF 150109P00039000 P 01/09/15 39.0 2.79 3.30
HLF 150109P00039500 P 01/09/15 39.5 3.00 3.60
HLF 150109P00040000 P 01/09/15 40.0 3.30 3.90
HLF 150109P00040500 P 01/09/15 40.5 3.65 4.25
HLF 150109P00041000 P 01/09/15 41.0 4.00 4.55
HLF 150109P00041500 P 01/09/15 41.5 4.35 4.95
HLF 150109P00042000 P 01/09/15 42.0 4.70 5.30
HLF 150109P00042500 P 01/09/15 42.5 5.05 5.70
HLF 150109P00043000 P 01/09/15 43.0 5.45 6.15
HLF 150109P00043500 P 01/09/15 43.5 5.80 6.50
HLF 150109P00044000 P 01/09/15 44.0 6.25 6.95
HLF 150109P00044500 P 01/09/15 44.5 6.65 7.40
HLF 150109P00045000 P 01/09/15 45.0 7.05 7.80
HLF 150109P00045500 P 01/09/15 45.5 7.50 8.25
HLF 150109P00046000 P 01/09/15 46.0 7.95 8.75
HLF 150109P00046500 P 01/09/15 46.5 8.40 9.25
HLF 150109P00047000 P 01/09/15 47.0 8.85 9.65
HLF 150109P00047500 P 01/09/15 47.5 9.30 10.15
HLF 150109P00048000 P 01/09/15 48.0 9.45 10.65
HLF 150109P00048500 P 01/09/15 48.5 10.05 11.15
HLF 150109P00049000 P 01/09/15 49.0 10.30 11.70
HLF 150109P00049500 P 01/09/15 49.5 10.90 12.15
HLF 150109P00050000 P 01/09/15 50.0 11.40 12.80
HLF 150109P00050500 P 01/09/15 50.5 11.85 13.30
HLF 150109P00051000 P 01/09/15 51.0 12.35 13.85
HLF 150109P00052000 P 01/09/15 52.0 13.35 14.75
HLF 150109P00055000 P 01/09/15 55.0 16.15 17.75
HLF 150117C00015000 C 01/17/15 15.0 22.45 24.40
HLF 150117C00017500 C 01/17/15 17.5 20.05 21.80
HLF 150117C00020000 C 01/17/15 20.0 17.85 19.35
HLF 150117C00022500 C 01/17/15 22.5 15.35 16.90
HLF 150117C00025000 C 01/17/15 25.0 12.95 14.55
HLF 150117C00027500 C 01/17/15 27.5 10.90 12.25
HLF 150117C00030000 C 01/17/15 30.0 8.90 9.50
HLF 150117C00032500 C 01/17/15 32.5 6.80 7.35
HLF 150117C00035000 C 01/17/15 35.0 4.90 5.40
HLF 150117C00037500 C 01/17/15 37.5 3.40 3.90
HLF 150117C00040000 C 01/17/15 40.0 2.20 2.50
HLF 150117C00042500 C 01/17/15 42.5 1.47 1.68
HLF 150117C00045000 C 01/17/15 45.0 0.92 1.09
HLF 150117C00047500 C 01/17/15 47.5 0.56 0.70
HLF 150117C00050000 C 01/17/15 50.0 0.40 0.55
HLF 150117C00052500 C 01/17/15 52.5 0.22 0.70
HLF 150117C00055000 C 01/17/15 55.0 0.20 0.25
HLF 150117C00057500 C 01/17/15 57.5 0.04 0.42
HLF 150117C00060000 C 01/17/15 60.0 0.05 0.20
HLF 150117C00062500 C 01/17/15 62.5 0.02 0.25
HLF 150117C00065000 C 01/17/15 65.0 0.05 0.49
HLF 150117C00067500 C 01/17/15 67.5 0.02 0.49
HLF 150117C00070000 C 01/17/15 70.0 0.00 0.25
HLF 150117C00072500 C 01/17/15 72.5 0.00 0.25
HLF 150117C00075000 C 01/17/15 75.0 0.05 0.25
HLF 150117C00077500 C 01/17/15 77.5 0.02 0.25
HLF 150117C00080000 C 01/17/15 80.0 0.02 0.25
HLF 150117C00082500 C 01/17/15 82.5 0.02 0.25
HLF 150117C00085000 C 01/17/15 85.0 0.00 0.10
HLF 150117C00087500 C 01/17/15 87.5 0.02 0.04
HLF 150117C00090000 C 01/17/15 90.0 0.00 0.25
HLF 150117C00095000 C 01/17/15 95.0 0.02 0.03
HLF 150117C00100000 C 01/17/15 100.0 0.00 0.03
HLF 150117C00105000 C 01/17/15 105.0 0.01 0.02
HLF 150117C00110000 C 01/17/15 110.0 0.00 0.25
HLF 150117C00115000 C 01/17/15 115.0 0.00 0.25
HLF 150117C00120000 C 01/17/15 120.0 0.00 0.25
HLF 150117P00015000 P 01/17/15 15.0 0.15 0.23
HLF 150117P00017500 P 01/17/15 17.5 0.18 0.35
HLF 150117P00020000 P 01/17/15 20.0 0.22 0.51
HLF 150117P00022500 P 01/17/15 22.5 0.31 0.77
HLF 150117P00025000 P 01/17/15 25.0 0.44 0.76
HLF 150117P00027500 P 01/17/15 27.5 0.67 0.87
HLF 150117P00030000 P 01/17/15 30.0 1.04 1.19
HLF 150117P00032500 P 01/17/15 32.5 1.50 1.67
HLF 150117P00035000 P 01/17/15 35.0 2.14 2.33
HLF 150117P00037500 P 01/17/15 37.5 3.00 3.25
HLF 150117P00040000 P 01/17/15 40.0 4.10 4.40
HLF 150117P00042500 P 01/17/15 42.5 5.65 6.30
HLF 150117P00045000 P 01/17/15 45.0 7.55 8.25
HLF 150117P00047500 P 01/17/15 47.5 9.90 10.40
HLF 150117P00050000 P 01/17/15 50.0 12.10 12.75
HLF 150117P00052500 P 01/17/15 52.5 14.05 15.15
HLF 150117P00055000 P 01/17/15 55.0 16.45 17.70
HLF 150117P00057500 P 01/17/15 57.5 18.70 20.10
HLF 150117P00060000 P 01/17/15 60.0 21.00 23.00
HLF 150117P00062500 P 01/17/15 62.5 23.60 25.10
HLF 150117P00065000 P 01/17/15 65.0 26.15 27.65
HLF 150117P00067500 P 01/17/15 67.5 28.45 30.20
HLF 150117P00070000 P 01/17/15 70.0 30.95 32.70
HLF 150117P00072500 P 01/17/15 72.5 33.45 35.20
HLF 150117P00075000 P 01/17/15 75.0 36.20 37.55
HLF 150117P00077500 P 01/17/15 77.5 38.45 40.20
HLF 150117P00080000 P 01/17/15 80.0 40.90 42.60
HLF 150117P00082500 P 01/17/15 82.5 43.40 45.20
HLF 150117P00085000 P 01/17/15 85.0 46.10 47.65
HLF 150117P00087500 P 01/17/15 87.5 48.40 50.20
HLF 150117P00090000 P 01/17/15 90.0 50.90 52.75
HLF 150117P00095000 P 01/17/15 95.0 55.90 57.70
HLF 150117P00100000 P 01/17/15 100.0 61.05 62.50
HLF 150117P00105000 P 01/17/15 105.0 66.10 67.60
HLF 150117P00110000 P 01/17/15 110.0 70.90 72.90
HLF 150117P00115000 P 01/17/15 115.0 75.45 77.90
HLF 150117P00120000 P 01/17/15 120.0 80.45 82.90
HLF 150123C00020000 C 01/23/15 20.0 17.90 19.40
HLF 150123C00025000 C 01/23/15 25.0 13.10 14.80
HLF 150123C00030000 C 01/23/15 30.0 9.10 9.70
HLF 150123C00033000 C 01/23/15 33.0 6.60 7.30
HLF 150123C00033500 C 01/23/15 33.5 6.20 6.90
HLF 150123C00034000 C 01/23/15 34.0 5.85 6.50
HLF 150123C00034500 C 01/23/15 34.5 5.55 6.15
HLF 150123C00035000 C 01/23/15 35.0 5.20 5.80
HLF 150123C00035500 C 01/23/15 35.5 4.90 5.45
HLF 150123C00036000 C 01/23/15 36.0 4.55 5.10
HLF 150123C00036500 C 01/23/15 36.5 4.25 4.75
HLF 150123C00037000 C 01/23/15 37.0 3.95 4.45
HLF 150123C00037500 C 01/23/15 37.5 3.70 4.15
HLF 150123C00038000 C 01/23/15 38.0 3.45 3.85
HLF 150123C00038500 C 01/23/15 38.5 3.25 3.65
HLF 150123C00039000 C 01/23/15 39.0 3.00 3.40
HLF 150123C00039500 C 01/23/15 39.5 2.75 3.20
HLF 150123C00040000 C 01/23/15 40.0 2.59 2.92
HLF 150123C00040500 C 01/23/15 40.5 2.35 2.71
HLF 150123C00041000 C 01/23/15 41.0 2.20 2.52
HLF 150123C00041500 C 01/23/15 41.5 2.05 2.34
HLF 150123C00042000 C 01/23/15 42.0 1.85 2.17
HLF 150123C00042500 C 01/23/15 42.5 1.68 2.02
HLF 150123C00043000 C 01/23/15 43.0 1.55 1.87
HLF 150123C00043500 C 01/23/15 43.5 1.48 1.73
HLF 150123C00044000 C 01/23/15 44.0 1.32 1.60
HLF 150123C00044500 C 01/23/15 44.5 1.25 1.48
HLF 150123C00045000 C 01/23/15 45.0 1.15 1.37
HLF 150123C00045500 C 01/23/15 45.5 1.05 1.26
HLF 150123C00046000 C 01/23/15 46.0 0.96 1.17
HLF 150123C00046500 C 01/23/15 46.5 0.87 1.08
HLF 150123C00047000 C 01/23/15 47.0 0.79 1.00
HLF 150123C00047500 C 01/23/15 47.5 0.72 0.93
HLF 150123C00048000 C 01/23/15 48.0 0.65 0.86
HLF 150123C00048500 C 01/23/15 48.5 0.59 0.79
HLF 150123C00049000 C 01/23/15 49.0 0.53 0.73
HLF 150123C00050000 C 01/23/15 50.0 0.43 0.63
HLF 150123C00051000 C 01/23/15 51.0 0.35 0.54
HLF 150123C00052000 C 01/23/15 52.0 0.28 0.46
HLF 150123C00055000 C 01/23/15 55.0 0.13 0.30
HLF 150123C00060000 C 01/23/15 60.0 0.02 0.25
HLF 150123P00020000 P 01/23/15 20.0 0.40 0.60
HLF 150123P00025000 P 01/23/15 25.0 0.67 0.89
HLF 150123P00030000 P 01/23/15 30.0 1.21 1.48
HLF 150123P00033000 P 01/23/15 33.0 1.77 2.08
HLF 150123P00033500 P 01/23/15 33.5 1.89 2.21
HLF 150123P00034000 P 01/23/15 34.0 2.02 2.34
HLF 150123P00034500 P 01/23/15 34.5 2.16 2.49
HLF 150123P00035000 P 01/23/15 35.0 2.30 2.64
HLF 150123P00035500 P 01/23/15 35.5 2.45 2.81
HLF 150123P00036000 P 01/23/15 36.0 2.61 3.00
HLF 150123P00036500 P 01/23/15 36.5 2.79 3.20
HLF 150123P00037000 P 01/23/15 37.0 2.98 3.40
HLF 150123P00037500 P 01/23/15 37.5 3.15 3.60
HLF 150123P00038000 P 01/23/15 38.0 3.35 3.85
HLF 150123P00038500 P 01/23/15 38.5 3.60 4.15
HLF 150123P00039000 P 01/23/15 39.0 3.90 4.40
HLF 150123P00039500 P 01/23/15 39.5 4.15 4.70
HLF 150123P00040000 P 01/23/15 40.0 4.45 5.00
HLF 150123P00040500 P 01/23/15 40.5 4.75 5.35
HLF 150123P00041000 P 01/23/15 41.0 5.05 5.75
HLF 150123P00041500 P 01/23/15 41.5 5.35 6.00
HLF 150123P00042000 P 01/23/15 42.0 5.70 6.35
HLF 150123P00042500 P 01/23/15 42.5 6.05 6.70
HLF 150123P00043000 P 01/23/15 43.0 6.35 7.05
HLF 150123P00043500 P 01/23/15 43.5 6.75 7.40
HLF 150123P00044000 P 01/23/15 44.0 7.10 7.85
HLF 150123P00044500 P 01/23/15 44.5 7.50 8.20
HLF 150123P00045000 P 01/23/15 45.0 7.85 8.65
HLF 150123P00045500 P 01/23/15 45.5 8.30 9.05
HLF 150123P00046000 P 01/23/15 46.0 8.65 9.45
HLF 150123P00046500 P 01/23/15 46.5 9.10 9.85
HLF 150123P00047000 P 01/23/15 47.0 9.50 10.30
HLF 150123P00047500 P 01/23/15 47.5 9.90 10.85
HLF 150123P00048000 P 01/23/15 48.0 10.35 11.25
HLF 150123P00048500 P 01/23/15 48.5 10.80 11.75
HLF 150123P00049000 P 01/23/15 49.0 11.20 12.10
HLF 150123P00050000 P 01/23/15 50.0 12.10 13.10
HLF 150123P00051000 P 01/23/15 51.0 13.05 13.95
HLF 150123P00052000 P 01/23/15 52.0 13.95 14.80
HLF 150123P00055000 P 01/23/15 55.0 16.40 18.00
HLF 150123P00060000 P 01/23/15 60.0 21.05 23.05
HLF 150130C00020000 C 01/30/15 20.0 17.90 20.25
HLF 150130C00025000 C 01/30/15 25.0 13.50 14.35
HLF 150130C00030000 C 01/30/15 30.0 9.40 10.00
HLF 150130C00033000 C 01/30/15 33.0 6.95 7.65
HLF 150130C00033500 C 01/30/15 33.5 6.55 7.30
HLF 150130C00034000 C 01/30/15 34.0 6.20 6.90
HLF 150130C00034500 C 01/30/15 34.5 5.90 6.55
HLF 150130C00035000 C 01/30/15 35.0 5.55 6.20
HLF 150130C00035500 C 01/30/15 35.5 5.30 5.90
HLF 150130C00036000 C 01/30/15 36.0 4.90 5.55
HLF 150130C00036500 C 01/30/15 36.5 4.65 5.20
HLF 150130C00037000 C 01/30/15 37.0 4.40 4.90
HLF 150130C00037500 C 01/30/15 37.5 4.10 4.60
HLF 150130C00038000 C 01/30/15 38.0 3.85 4.35
HLF 150130C00038500 C 01/30/15 38.5 3.65 4.10
HLF 150130C00039000 C 01/30/15 39.0 3.40 3.85
HLF 150130C00039500 C 01/30/15 39.5 3.20 3.65
HLF 150130C00040000 C 01/30/15 40.0 2.95 3.40
HLF 150130C00040500 C 01/30/15 40.5 2.75 3.20
HLF 150130C00041000 C 01/30/15 41.0 2.55 3.00
HLF 150130C00041500 C 01/30/15 41.5 2.40 2.79
HLF 150130C00042000 C 01/30/15 42.0 2.22 2.60
HLF 150130C00042500 C 01/30/15 42.5 2.07 2.44
HLF 150130C00043000 C 01/30/15 43.0 1.92 2.28
HLF 150130C00043500 C 01/30/15 43.5 1.80 2.13
HLF 150130C00044000 C 01/30/15 44.0 1.66 1.99
HLF 150130C00044500 C 01/30/15 44.5 1.55 1.87
HLF 150130C00045000 C 01/30/15 45.0 1.48 1.75
HLF 150130C00045500 C 01/30/15 45.5 1.36 1.62
HLF 150130C00046000 C 01/30/15 46.0 1.27 1.52
HLF 150130C00046500 C 01/30/15 46.5 1.16 1.42
HLF 150130C00047000 C 01/30/15 47.0 1.07 1.32
HLF 150130C00047500 C 01/30/15 47.5 0.99 1.23
HLF 150130C00048000 C 01/30/15 48.0 0.91 1.14
HLF 150130C00048500 C 01/30/15 48.5 0.83 1.07
HLF 150130C00049000 C 01/30/15 49.0 0.76 0.99
HLF 150130C00050000 C 01/30/15 50.0 0.63 0.86
HLF 150130C00055000 C 01/30/15 55.0 0.23 0.43
HLF 150130P00020000 P 01/30/15 20.0 0.52 0.73
HLF 150130P00025000 P 01/30/15 25.0 0.85 1.11
HLF 150130P00030000 P 01/30/15 30.0 1.51 1.82
HLF 150130P00033000 P 01/30/15 33.0 2.16 2.50
HLF 150130P00033500 P 01/30/15 33.5 2.30 2.64
HLF 150130P00034000 P 01/30/15 34.0 2.43 2.79
HLF 150130P00034500 P 01/30/15 34.5 2.58 2.94
HLF 150130P00035000 P 01/30/15 35.0 2.73 3.15
HLF 150130P00035500 P 01/30/15 35.5 2.90 3.35
HLF 150130P00036000 P 01/30/15 36.0 3.00 3.50
HLF 150130P00036500 P 01/30/15 36.5 3.20 3.70
HLF 150130P00037000 P 01/30/15 37.0 3.40 3.90
HLF 150130P00037500 P 01/30/15 37.5 3.60 4.10
HLF 150130P00038000 P 01/30/15 38.0 3.80 4.35
HLF 150130P00038500 P 01/30/15 38.5 4.05 4.60
HLF 150130P00039000 P 01/30/15 39.0 4.35 4.85
HLF 150130P00039500 P 01/30/15 39.5 4.60 5.15
HLF 150130P00040000 P 01/30/15 40.0 4.90 5.45
HLF 150130P00040500 P 01/30/15 40.5 5.20 5.75
HLF 150130P00041000 P 01/30/15 41.0 5.50 6.05
HLF 150130P00041500 P 01/30/15 41.5 5.80 6.40
HLF 150130P00042000 P 01/30/15 42.0 6.15 6.80
HLF 150130P00042500 P 01/30/15 42.5 6.45 7.10
HLF 150130P00043000 P 01/30/15 43.0 6.80 7.50
HLF 150130P00043500 P 01/30/15 43.5 7.15 7.90
HLF 150130P00044000 P 01/30/15 44.0 7.50 8.30
HLF 150130P00044500 P 01/30/15 44.5 7.90 8.60
HLF 150130P00045000 P 01/30/15 45.0 8.25 8.95
HLF 150130P00045500 P 01/30/15 45.5 8.65 9.35
HLF 150130P00046000 P 01/30/15 46.0 9.05 9.75
HLF 150130P00046500 P 01/30/15 46.5 9.45 10.35
HLF 150130P00047000 P 01/30/15 47.0 9.85 10.70
HLF 150130P00047500 P 01/30/15 47.5 10.25 11.15
HLF 150130P00048000 P 01/30/15 48.0 10.65 11.45
HLF 150130P00048500 P 01/30/15 48.5 11.10 12.00
HLF 150130P00049000 P 01/30/15 49.0 11.50 12.35
HLF 150130P00050000 P 01/30/15 50.0 12.40 13.35
HLF 150130P00055000 P 01/30/15 55.0 16.25 18.90
HLF 150220C00020000 C 02/20/15 20.0 18.10 19.70
HLF 150220C00022500 C 02/20/15 22.5 16.00 17.40
HLF 150220C00025000 C 02/20/15 25.0 13.85 15.30
HLF 150220C00027500 C 02/20/15 27.5 11.85 13.25
HLF 150220C00030000 C 02/20/15 30.0 10.05 11.45
HLF 150220C00032500 C 02/20/15 32.5 8.40 9.60
HLF 150220C00035000 C 02/20/15 35.0 6.90 7.85
HLF 150220C00037500 C 02/20/15 37.5 5.50 6.45
HLF 150220C00040000 C 02/20/15 40.0 4.40 4.75
HLF 150220C00042500 C 02/20/15 42.5 3.40 3.80
HLF 150220C00045000 C 02/20/15 45.0 2.60 2.94
HLF 150220C00047500 C 02/20/15 47.5 1.95 2.22
HLF 150220C00050000 C 02/20/15 50.0 1.37 2.57
HLF 150220C00052500 C 02/20/15 52.5 1.10 1.44
HLF 150220C00055000 C 02/20/15 55.0 0.88 1.20
HLF 150220C00057500 C 02/20/15 57.5 0.55 0.90
HLF 150220C00060000 C 02/20/15 60.0 0.41 0.90
HLF 150220C00062500 C 02/20/15 62.5 0.26 0.74
HLF 150220C00065000 C 02/20/15 65.0 0.24 0.65
HLF 150220C00067500 C 02/20/15 67.5 0.07 0.55
HLF 150220C00070000 C 02/20/15 70.0 0.00 0.50
HLF 150220C00072500 C 02/20/15 72.5 0.00 0.50
HLF 150220C00075000 C 02/20/15 75.0 0.02 0.50
HLF 150220C00080000 C 02/20/15 80.0 0.10 0.26
HLF 150220C00085000 C 02/20/15 85.0 0.00 0.25
HLF 150220C00090000 C 02/20/15 90.0 0.02 0.23
HLF 150220C00095000 C 02/20/15 95.0 0.00 0.22
HLF 150220C00100000 C 02/20/15 100.0 0.00 0.25
HLF 150220P00020000 P 02/20/15 20.0 0.80 0.90
HLF 150220P00022500 P 02/20/15 22.5 0.95 1.24
HLF 150220P00025000 P 02/20/15 25.0 1.45 1.65
HLF 150220P00027500 P 02/20/15 27.5 1.80 2.30
HLF 150220P00030000 P 02/20/15 30.0 2.30 3.00
HLF 150220P00032500 P 02/20/15 32.5 2.95 3.75
HLF 150220P00035000 P 02/20/15 35.0 4.15 4.85
HLF 150220P00037500 P 02/20/15 37.5 4.90 6.10
HLF 150220P00040000 P 02/20/15 40.0 6.45 7.00
HLF 150220P00042500 P 02/20/15 42.5 7.85 8.50
HLF 150220P00045000 P 02/20/15 45.0 9.55 10.20
HLF 150220P00047500 P 02/20/15 47.5 11.25 12.20
HLF 150220P00050000 P 02/20/15 50.0 13.00 14.45
HLF 150220P00052500 P 02/20/15 52.5 15.25 16.55
HLF 150220P00055000 P 02/20/15 55.0 17.25 18.75
HLF 150220P00057500 P 02/20/15 57.5 19.50 21.05
HLF 150220P00060000 P 02/20/15 60.0 21.55 23.60
HLF 150220P00062500 P 02/20/15 62.5 23.95 25.95
HLF 150220P00065000 P 02/20/15 65.0 26.40 28.35
HLF 150220P00067500 P 02/20/15 67.5 28.95 30.80
HLF 150220P00070000 P 02/20/15 70.0 31.25 33.25
HLF 150220P00072500 P 02/20/15 72.5 33.70 35.70
HLF 150220P00075000 P 02/20/15 75.0 36.20 38.20
HLF 150220P00080000 P 02/20/15 80.0 41.35 43.15
HLF 150220P00085000 P 02/20/15 85.0 46.15 48.10
HLF 150220P00090000 P 02/20/15 90.0 51.15 53.15
HLF 150220P00095000 P 02/20/15 95.0 56.15 58.15
HLF 150220P00100000 P 02/20/15 100.0 61.10 63.10
HLF 150417C00020000 C 04/17/15 20.0 18.85 20.40
HLF 150417C00022500 C 04/17/15 22.5 16.85 18.25
HLF 150417C00025000 C 04/17/15 25.0 14.95 16.35
HLF 150417C00027500 C 04/17/15 27.5 13.00 14.45
HLF 150417C00030000 C 04/17/15 30.0 11.30 12.75
HLF 150417C00032500 C 04/17/15 32.5 10.05 11.50
HLF 150417C00035000 C 04/17/15 35.0 8.70 10.35
HLF 150417C00037500 C 04/17/15 37.5 7.45 8.15
HLF 150417C00040000 C 04/17/15 40.0 6.35 6.70
HLF 150417C00042500 C 04/17/15 42.5 5.40 5.95
HLF 150417C00045000 C 04/17/15 45.0 4.55 4.95
HLF 150417C00047500 C 04/17/15 47.5 3.85 4.20
HLF 150417C00050000 C 04/17/15 50.0 3.15 3.70
HLF 150417C00052500 C 04/17/15 52.5 2.74 4.15
HLF 150417C00055000 C 04/17/15 55.0 2.31 2.54
HLF 150417C00057500 C 04/17/15 57.5 1.59 2.68
HLF 150417C00060000 C 04/17/15 60.0 1.61 2.63
HLF 150417C00062500 C 04/17/15 62.5 1.35 1.62
HLF 150417C00065000 C 04/17/15 65.0 1.14 1.70
HLF 150417C00070000 C 04/17/15 70.0 0.72 1.35
HLF 150417C00075000 C 04/17/15 75.0 0.45 1.10
HLF 150417C00080000 C 04/17/15 80.0 0.24 0.47
HLF 150417P00020000 P 04/17/15 20.0 1.30 1.70
HLF 150417P00022500 P 04/17/15 22.5 1.85 2.35
HLF 150417P00025000 P 04/17/15 25.0 2.50 3.25
HLF 150417P00027500 P 04/17/15 27.5 3.20 3.85
HLF 150417P00030000 P 04/17/15 30.0 4.10 4.35
HLF 150417P00032500 P 04/17/15 32.5 4.95 5.45
HLF 150417P00035000 P 04/17/15 35.0 6.30 6.75
HLF 150417P00037500 P 04/17/15 37.5 7.30 7.95
HLF 150417P00040000 P 04/17/15 40.0 8.85 9.35
HLF 150417P00042500 P 04/17/15 42.5 10.05 10.85
HLF 150417P00045000 P 04/17/15 45.0 11.60 12.55
HLF 150417P00047500 P 04/17/15 47.5 13.35 14.30
HLF 150417P00050000 P 04/17/15 50.0 15.10 16.55
HLF 150417P00052500 P 04/17/15 52.5 17.15 18.55
HLF 150417P00055000 P 04/17/15 55.0 19.40 20.55
HLF 150417P00057500 P 04/17/15 57.5 21.00 22.85
HLF 150417P00060000 P 04/17/15 60.0 24.15 25.05
HLF 150417P00062500 P 04/17/15 62.5 25.65 26.80
HLF 150417P00065000 P 04/17/15 65.0 27.55 29.55
HLF 150417P00070000 P 04/17/15 70.0 32.20 34.20
HLF 150417P00075000 P 04/17/15 75.0 36.75 39.60
HLF 150417P00080000 P 04/17/15 80.0 41.75 43.80
HLF 150515C00020000 C 05/15/15 20.0 19.20 20.60
HLF 150515C00022500 C 05/15/15 22.5 17.25 18.65
HLF 150515C00025000 C 05/15/15 25.0 15.25 16.80
HLF 150515C00027500 C 05/15/15 27.5 13.60 15.10
HLF 150515C00030000 C 05/15/15 30.0 12.00 13.45
HLF 150515C00032500 C 05/15/15 32.5 10.60 11.95
HLF 150515C00035000 C 05/15/15 35.0 9.40 10.65
HLF 150515C00037500 C 05/15/15 37.5 8.25 9.40
HLF 150515C00040000 C 05/15/15 40.0 7.25 7.70
HLF 150515C00042500 C 05/15/15 42.5 6.30 6.85
HLF 150515C00045000 C 05/15/15 45.0 5.30 6.00
HLF 150515C00047500 C 05/15/15 47.5 4.55 5.25
HLF 150515C00050000 C 05/15/15 50.0 3.90 4.95
HLF 150515C00052500 C 05/15/15 52.5 3.30 4.10
HLF 150515C00055000 C 05/15/15 55.0 2.82 4.35
HLF 150515C00057500 C 05/15/15 57.5 2.47 3.75
HLF 150515C00060000 C 05/15/15 60.0 2.14 2.85
HLF 150515C00062500 C 05/15/15 62.5 1.82 2.23
HLF 150515C00065000 C 05/15/15 65.0 1.46 2.12
HLF 150515C00070000 C 05/15/15 70.0 1.19 1.73
HLF 150515C00075000 C 05/15/15 75.0 0.90 1.20
HLF 150515C00080000 C 05/15/15 80.0 0.64 0.87
HLF 150515P00020000 P 05/15/15 20.0 1.86 2.70
HLF 150515P00022500 P 05/15/15 22.5 2.50 3.10
HLF 150515P00025000 P 05/15/15 25.0 3.20 3.50
HLF 150515P00027500 P 05/15/15 27.5 4.00 4.35
HLF 150515P00030000 P 05/15/15 30.0 4.90 5.30
HLF 150515P00032500 P 05/15/15 32.5 5.80 6.35
HLF 150515P00035000 P 05/15/15 35.0 6.90 7.70
HLF 150515P00037500 P 05/15/15 37.5 8.15 9.05
HLF 150515P00040000 P 05/15/15 40.0 9.60 10.50
HLF 150515P00042500 P 05/15/15 42.5 11.05 12.10
HLF 150515P00045000 P 05/15/15 45.0 12.65 13.75
HLF 150515P00047500 P 05/15/15 47.5 14.40 15.55
HLF 150515P00050000 P 05/15/15 50.0 16.00 17.45
HLF 150515P00052500 P 05/15/15 52.5 17.90 19.50
HLF 150515P00055000 P 05/15/15 55.0 19.90 21.50
HLF 150515P00057500 P 05/15/15 57.5 21.75 23.75
HLF 150515P00060000 P 05/15/15 60.0 23.85 25.85
HLF 150515P00062500 P 05/15/15 62.5 26.30 27.75
HLF 150515P00065000 P 05/15/15 65.0 28.25 30.25
HLF 150515P00070000 P 05/15/15 70.0 32.80 34.80
HLF 150515P00075000 P 05/15/15 75.0 37.45 39.45
HLF 150515P00080000 P 05/15/15 80.0 42.35 44.05
HLF 150619C00020000 C 06/19/15 20.0 19.30 21.20
HLF 150619C00022500 C 06/19/15 22.5 17.45 19.40
HLF 150619C00025000 C 06/19/15 25.0 15.85 17.50
HLF 150619C00027500 C 06/19/15 27.5 14.20 16.00
HLF 150619C00030000 C 06/19/15 30.0 12.70 14.40
HLF 150619C00032500 C 06/19/15 32.5 11.35 12.95
HLF 150619C00035000 C 06/19/15 35.0 10.15 11.80
HLF 150619C00037500 C 06/19/15 37.5 9.00 10.40
HLF 150619C00040000 C 06/19/15 40.0 7.95 8.60
HLF 150619C00042500 C 06/19/15 42.5 7.15 7.65
HLF 150619C00045000 C 06/19/15 45.0 6.30 6.75
HLF 150619C00047500 C 06/19/15 47.5 5.45 5.95
HLF 150619C00050000 C 06/19/15 50.0 4.70 6.10
HLF 150619C00052500 C 06/19/15 52.5 4.05 5.80
HLF 150619C00055000 C 06/19/15 55.0 3.60 4.30
HLF 150619C00057500 C 06/19/15 57.5 3.20 3.90
HLF 150619C00060000 C 06/19/15 60.0 2.80 3.35
HLF 150619C00062500 C 06/19/15 62.5 2.43 2.67
HLF 150619C00065000 C 06/19/15 65.0 2.10 2.52
HLF 150619C00070000 C 06/19/15 70.0 1.27 1.88
HLF 150619C00075000 C 06/19/15 75.0 1.21 1.34
HLF 150619C00080000 C 06/19/15 80.0 0.92 1.20
HLF 150619P00020000 P 06/19/15 20.0 2.00 3.10
HLF 150619P00022500 P 06/19/15 22.5 2.60 3.50
HLF 150619P00025000 P 06/19/15 25.0 3.65 4.55
HLF 150619P00027500 P 06/19/15 27.5 4.60 5.10
HLF 150619P00030000 P 06/19/15 30.0 5.60 6.15
HLF 150619P00032500 P 06/19/15 32.5 6.65 7.20
HLF 150619P00035000 P 06/19/15 35.0 7.70 8.65
HLF 150619P00037500 P 06/19/15 37.5 9.05 10.00
HLF 150619P00040000 P 06/19/15 40.0 10.30 11.40
HLF 150619P00042500 P 06/19/15 42.5 11.85 13.00
HLF 150619P00045000 P 06/19/15 45.0 13.55 14.55
HLF 150619P00047500 P 06/19/15 47.5 15.25 16.45
HLF 150619P00050000 P 06/19/15 50.0 17.05 18.00
HLF 150619P00052500 P 06/19/15 52.5 18.70 20.30
HLF 150619P00055000 P 06/19/15 55.0 20.45 22.45
HLF 150619P00057500 P 06/19/15 57.5 22.45 24.45
HLF 150619P00060000 P 06/19/15 60.0 24.55 26.55
HLF 150619P00062500 P 06/19/15 62.5 26.95 28.55
HLF 150619P00065000 P 06/19/15 65.0 28.85 30.85
HLF 150619P00070000 P 06/19/15 70.0 33.30 35.30
HLF 150619P00075000 P 06/19/15 75.0 37.90 39.90
HLF 150619P00080000 P 06/19/15 80.0 42.80 44.55
HLF 160115C00020000 C 01/15/16 20.0 20.00 22.65
HLF 160115C00022500 C 01/15/16 22.5 18.15 21.05
HLF 160115C00025000 C 01/15/16 25.0 16.80 19.60
HLF 160115C00027500 C 01/15/16 27.5 15.00 18.20
HLF 160115C00030000 C 01/15/16 30.0 14.10 16.90
HLF 160115C00032500 C 01/15/16 32.5 12.50 15.70
HLF 160115C00035000 C 01/15/16 35.0 11.80 14.60
HLF 160115C00037500 C 01/15/16 37.5 10.45 13.55
HLF 160115C00040000 C 01/15/16 40.0 10.05 12.05
HLF 160115C00042500 C 01/15/16 42.5 9.05 11.20
HLF 160115C00045000 C 01/15/16 45.0 9.00 10.25
HLF 160115C00047500 C 01/15/16 47.5 8.00 9.50
HLF 160115C00050000 C 01/15/16 50.0 7.65 8.10
HLF 160115C00052500 C 01/15/16 52.5 7.00 8.15
HLF 160115C00055000 C 01/15/16 55.0 5.50 7.55
HLF 160115C00057500 C 01/15/16 57.5 5.20 7.00
HLF 160115C00060000 C 01/15/16 60.0 5.50 6.60
HLF 160115C00062500 C 01/15/16 62.5 4.15 6.25
HLF 160115C00065000 C 01/15/16 65.0 3.85 5.60
HLF 160115C00067500 C 01/15/16 67.5 3.50 5.20
HLF 160115C00070000 C 01/15/16 70.0 2.99 4.50
HLF 160115C00072500 C 01/15/16 72.5 2.95 4.45
HLF 160115C00075000 C 01/15/16 75.0 2.65 3.90
HLF 160115C00077500 C 01/15/16 77.5 2.37 3.95
HLF 160115C00080000 C 01/15/16 80.0 2.24 3.60
HLF 160115C00082500 C 01/15/16 82.5 2.00 2.85
HLF 160115C00085000 C 01/15/16 85.0 1.67 3.10
HLF 160115C00087500 C 01/15/16 87.5 1.59 3.00
HLF 160115C00090000 C 01/15/16 90.0 1.31 2.72
HLF 160115C00095000 C 01/15/16 95.0 1.17 2.40
HLF 160115C00100000 C 01/15/16 100.0 1.11 2.16
HLF 160115C00105000 C 01/15/16 105.0 0.87 1.50
HLF 160115C00110000 C 01/15/16 110.0 0.70 1.67
HLF 160115C00115000 C 01/15/16 115.0 0.37 1.43
HLF 160115C00120000 C 01/15/16 120.0 0.60 1.25
HLF 160115P00020000 P 01/15/16 20.0 4.05 4.30
HLF 160115P00022500 P 01/15/16 22.5 4.60 5.35
HLF 160115P00025000 P 01/15/16 25.0 6.00 6.25
HLF 160115P00027500 P 01/15/16 27.5 6.70 7.80
HLF 160115P00030000 P 01/15/16 30.0 8.35 9.00
HLF 160115P00032500 P 01/15/16 32.5 9.55 10.35
HLF 160115P00035000 P 01/15/16 35.0 10.75 11.65
HLF 160115P00037500 P 01/15/16 37.5 12.65 13.05
HLF 160115P00040000 P 01/15/16 40.0 13.65 15.00
HLF 160115P00042500 P 01/15/16 42.5 14.70 16.70
HLF 160115P00045000 P 01/15/16 45.0 16.95 18.35
HLF 160115P00047500 P 01/15/16 47.5 18.00 20.20
HLF 160115P00050000 P 01/15/16 50.0 20.50 22.00
HLF 160115P00052500 P 01/15/16 52.5 20.95 24.75
HLF 160115P00055000 P 01/15/16 55.0 23.15 26.50
HLF 160115P00057500 P 01/15/16 57.5 24.95 28.60
HLF 160115P00060000 P 01/15/16 60.0 26.55 30.55
HLF 160115P00062500 P 01/15/16 62.5 28.60 32.60
HLF 160115P00065000 P 01/15/16 65.0 30.65 34.65
HLF 160115P00067500 P 01/15/16 67.5 32.90 36.75
HLF 160115P00070000 P 01/15/16 70.0 34.90 38.60
HLF 160115P00072500 P 01/15/16 72.5 37.10 41.00
HLF 160115P00075000 P 01/15/16 75.0 39.30 43.20
HLF 160115P00077500 P 01/15/16 77.5 41.60 45.40
HLF 160115P00080000 P 01/15/16 80.0 43.85 47.65
HLF 160115P00082500 P 01/15/16 82.5 46.10 49.90
HLF 160115P00085000 P 01/15/16 85.0 48.30 52.15
HLF 160115P00087500 P 01/15/16 87.5 50.70 54.50
HLF 160115P00090000 P 01/15/16 90.0 53.00 56.75
HLF 160115P00095000 P 01/15/16 95.0 57.70 61.45
HLF 160115P00100000 P 01/15/16 100.0 62.40 66.10
HLF 160115P00105000 P 01/15/16 105.0 67.10 70.85
HLF 160115P00110000 P 01/15/16 110.0 71.95 75.60
HLF 160115P00115000 P 01/15/16 115.0 76.70 80.60
HLF 160115P00120000 P 01/15/16 120.0 81.65 85.25
HLF 170120C00020000 C 01/20/17 20.0 20.90 24.30
HLF 170120C00022500 C 01/20/17 22.5 19.50 22.65
HLF 170120C00025000 C 01/20/17 25.0 18.30 21.90
HLF 170120C00027500 C 01/20/17 27.5 17.10 20.90
HLF 170120C00030000 C 01/20/17 30.0 15.90 19.10
HLF 170120C00032500 C 01/20/17 32.5 14.85 18.10
HLF 170120C00035000 C 01/20/17 35.0 14.05 17.10
HLF 170120C00037500 C 01/20/17 37.5 13.10 16.20
HLF 170120C00040000 C 01/20/17 40.0 12.70 15.25
HLF 170120C00042500 C 01/20/17 42.5 11.20 14.40
HLF 170120C00045000 C 01/20/17 45.0 10.60 13.60
HLF 170120C00047500 C 01/20/17 47.5 10.05 13.20
HLF 170120C00050000 C 01/20/17 50.0 9.80 13.05
HLF 170120C00052500 C 01/20/17 52.5 9.15 12.40
HLF 170120C00055000 C 01/20/17 55.0 8.50 10.20
HLF 170120C00057500 C 01/20/17 57.5 6.90 10.00
HLF 170120C00060000 C 01/20/17 60.0 7.30 9.05
HLF 170120C00062500 C 01/20/17 62.5 5.90 9.35
HLF 170120C00065000 C 01/20/17 65.0 5.10 8.90
HLF 170120C00070000 C 01/20/17 70.0 5.30 7.50
HLF 170120C00075000 C 01/20/17 75.0 4.55 7.90
HLF 170120C00080000 C 01/20/17 80.0 4.35 5.50
HLF 170120P00020000 P 01/20/17 20.0 5.05 6.55
HLF 170120P00022500 P 01/20/17 22.5 6.00 8.00
HLF 170120P00025000 P 01/20/17 25.0 7.25 9.25
HLF 170120P00027500 P 01/20/17 27.5 8.65 10.55
HLF 170120P00030000 P 01/20/17 30.0 10.05 11.95
HLF 170120P00032500 P 01/20/17 32.5 11.00 14.00
HLF 170120P00035000 P 01/20/17 35.0 12.35 15.55
HLF 170120P00037500 P 01/20/17 37.5 14.00 17.10
HLF 170120P00040000 P 01/20/17 40.0 15.60 18.40
HLF 170120P00042500 P 01/20/17 42.5 17.15 20.15
HLF 170120P00045000 P 01/20/17 45.0 18.75 21.80
HLF 170120P00047500 P 01/20/17 47.5 20.40 23.70
HLF 170120P00050000 P 01/20/17 50.0 22.15 25.80
HLF 170120P00052500 P 01/20/17 52.5 23.95 27.60
HLF 170120P00055000 P 01/20/17 55.0 25.45 29.45
HLF 170120P00057500 P 01/20/17 57.5 27.75 31.35
HLF 170120P00060000 P 01/20/17 60.0 29.70 33.25
HLF 170120P00062500 P 01/20/17 62.5 31.95 35.20
HLF 170120P00065000 P 01/20/17 65.0 33.70 37.00
HLF 170120P00070000 P 01/20/17 70.0 37.85 40.80
HLF 170120P00075000 P 01/20/17 75.0 42.05 45.00
HLF 170120P00080000 P 01/20/17 80.0 46.35 49.20

OPRA data is delayed 15 minutes.