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 (2014-07-25)Premium Content

Herbalife Ltd (HLF)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 140725C00027000 C 07/25/14 27.0 37.90 40.20
HLF 140725C00028000 C 07/25/14 28.0 36.85 39.50
HLF 140725C00029000 C 07/25/14 29.0 35.85 38.20
HLF 140725C00030000 C 07/25/14 30.0 34.85 37.20
HLF 140725C00031000 C 07/25/14 31.0 33.85 36.20
HLF 140725C00032000 C 07/25/14 32.0 32.85 35.20
HLF 140725C00033000 C 07/25/14 33.0 31.85 34.20
HLF 140725C00034000 C 07/25/14 34.0 30.85 33.50
HLF 140725C00035000 C 07/25/14 35.0 29.85 32.50
HLF 140725C00036000 C 07/25/14 36.0 28.90 31.50
HLF 140725C00037000 C 07/25/14 37.0 27.85 30.50
HLF 140725C00038000 C 07/25/14 38.0 26.85 29.50
HLF 140725C00039000 C 07/25/14 39.0 25.85 28.50
HLF 140725C00040000 C 07/25/14 40.0 24.80 27.35
HLF 140725C00041000 C 07/25/14 41.0 23.80 26.35
HLF 140725C00042000 C 07/25/14 42.0 22.85 25.45
HLF 140725C00043000 C 07/25/14 43.0 21.95 24.45
HLF 140725C00044000 C 07/25/14 44.0 20.85 23.45
HLF 140725C00045000 C 07/25/14 45.0 19.95 22.45
HLF 140725C00046000 C 07/25/14 46.0 18.95 21.40
HLF 140725C00047000 C 07/25/14 47.0 18.00 20.45
HLF 140725C00047500 C 07/25/14 47.5 17.50 19.95
HLF 140725C00048000 C 07/25/14 48.0 16.95 19.35
HLF 140725C00049000 C 07/25/14 49.0 15.85 18.30
HLF 140725C00050000 C 07/25/14 50.0 15.60 16.25
HLF 140725C00052500 C 07/25/14 52.5 13.15 13.75
HLF 140725C00055000 C 07/25/14 55.0 10.65 11.20
HLF 140725C00055500 C 07/25/14 55.5 10.10 10.55
HLF 140725C00056000 C 07/25/14 56.0 9.70 10.05
HLF 140725C00056500 C 07/25/14 56.5 9.15 9.55
HLF 140725C00057000 C 07/25/14 57.0 8.65 9.05
HLF 140725C00057500 C 07/25/14 57.5 8.15 8.55
HLF 140725C00058000 C 07/25/14 58.0 7.70 8.05
HLF 140725C00058500 C 07/25/14 58.5 6.65 8.85
HLF 140725C00059000 C 07/25/14 59.0 6.80 7.15
HLF 140725C00059500 C 07/25/14 59.5 6.20 6.65
HLF 140725C00060000 C 07/25/14 60.0 5.80 6.10
HLF 140725C00060500 C 07/25/14 60.5 5.15 5.65
HLF 140725C00061000 C 07/25/14 61.0 4.70 5.15
HLF 140725C00061500 C 07/25/14 61.5 4.25 4.65
HLF 140725C00062000 C 07/25/14 62.0 3.75 4.15
HLF 140725C00062500 C 07/25/14 62.5 3.25 3.65
HLF 140725C00063000 C 07/25/14 63.0 2.85 3.25
HLF 140725C00063500 C 07/25/14 63.5 2.31 2.73
HLF 140725C00064000 C 07/25/14 64.0 1.90 2.23
HLF 140725C00064500 C 07/25/14 64.5 1.52 1.82
HLF 140725C00065000 C 07/25/14 65.0 1.15 1.36
HLF 140725C00065500 C 07/25/14 65.5 0.88 1.04
HLF 140725C00066000 C 07/25/14 66.0 0.58 0.73
HLF 140725C00066500 C 07/25/14 66.5 0.38 0.47
HLF 140725C00067000 C 07/25/14 67.0 0.24 0.33
HLF 140725C00067500 C 07/25/14 67.5 0.20 0.22
HLF 140725C00068000 C 07/25/14 68.0 0.11 0.16
HLF 140725C00068500 C 07/25/14 68.5 0.10 0.14
HLF 140725C00069000 C 07/25/14 69.0 0.05 0.10
HLF 140725C00069500 C 07/25/14 69.5 0.07 0.11
HLF 140725C00070000 C 07/25/14 70.0 0.03 0.08
HLF 140725C00070500 C 07/25/14 70.5 0.00 0.11
HLF 140725C00071000 C 07/25/14 71.0 0.00 0.07
HLF 140725C00071500 C 07/25/14 71.5 0.00 0.10
HLF 140725C00072000 C 07/25/14 72.0 0.00 0.07
HLF 140725C00073000 C 07/25/14 73.0 0.01 0.14
HLF 140725C00075000 C 07/25/14 75.0 0.00 0.03
HLF 140725C00080000 C 07/25/14 80.0 0.00 0.03
HLF 140725C00085000 C 07/25/14 85.0 0.00 0.02
HLF 140725C00090000 C 07/25/14 90.0 0.00 0.03
HLF 140725P00027000 P 07/25/14 27.0 0.00 0.16
HLF 140725P00028000 P 07/25/14 28.0 0.00 0.16
HLF 140725P00029000 P 07/25/14 29.0 0.00 0.16
HLF 140725P00030000 P 07/25/14 30.0 0.00 0.08
HLF 140725P00031000 P 07/25/14 31.0 0.00 0.16
HLF 140725P00032000 P 07/25/14 32.0 0.00 0.16
HLF 140725P00033000 P 07/25/14 33.0 0.00 0.08
HLF 140725P00034000 P 07/25/14 34.0 0.00 0.07
HLF 140725P00035000 P 07/25/14 35.0 0.00 0.01
HLF 140725P00036000 P 07/25/14 36.0 0.00 0.05
HLF 140725P00037000 P 07/25/14 37.0 0.00 0.15
HLF 140725P00038000 P 07/25/14 38.0 0.00 0.02
HLF 140725P00039000 P 07/25/14 39.0 0.00 0.02
HLF 140725P00040000 P 07/25/14 40.0 0.00 0.01
HLF 140725P00041000 P 07/25/14 41.0 0.00 0.02
HLF 140725P00042000 P 07/25/14 42.0 0.00 0.02
HLF 140725P00043000 P 07/25/14 43.0 0.00 0.02
HLF 140725P00044000 P 07/25/14 44.0 0.00 0.01
HLF 140725P00045000 P 07/25/14 45.0 0.00 0.01
HLF 140725P00046000 P 07/25/14 46.0 0.00 0.02
HLF 140725P00047000 P 07/25/14 47.0 0.00 0.04
HLF 140725P00047500 P 07/25/14 47.5 0.00 0.02
HLF 140725P00048000 P 07/25/14 48.0 0.00 0.02
HLF 140725P00049000 P 07/25/14 49.0 0.00 0.02
HLF 140725P00050000 P 07/25/14 50.0 0.01 0.02
HLF 140725P00052500 P 07/25/14 52.5 0.00 0.01
HLF 140725P00055000 P 07/25/14 55.0 0.00 0.04
HLF 140725P00055500 P 07/25/14 55.5 0.00 0.03
HLF 140725P00056000 P 07/25/14 56.0 0.00 0.05
HLF 140725P00056500 P 07/25/14 56.5 0.00 0.07
HLF 140725P00057000 P 07/25/14 57.0 0.02 0.07
HLF 140725P00057500 P 07/25/14 57.5 0.02 0.05
HLF 140725P00058000 P 07/25/14 58.0 0.00 0.05
HLF 140725P00058500 P 07/25/14 58.5 0.00 0.07
HLF 140725P00059000 P 07/25/14 59.0 0.03 0.05
HLF 140725P00059500 P 07/25/14 59.5 0.00 0.05
HLF 140725P00060000 P 07/25/14 60.0 0.03 0.05
HLF 140725P00060500 P 07/25/14 60.5 0.01 0.07
HLF 140725P00061000 P 07/25/14 61.0 0.02 0.09
HLF 140725P00061500 P 07/25/14 61.5 0.05 0.11
HLF 140725P00062000 P 07/25/14 62.0 0.05 0.11
HLF 140725P00062500 P 07/25/14 62.5 0.06 0.15
HLF 140725P00063000 P 07/25/14 63.0 0.10 0.15
HLF 140725P00063500 P 07/25/14 63.5 0.11 0.20
HLF 140725P00064000 P 07/25/14 64.0 0.16 0.22
HLF 140725P00064500 P 07/25/14 64.5 0.21 0.34
HLF 140725P00065000 P 07/25/14 65.0 0.35 0.45
HLF 140725P00065500 P 07/25/14 65.5 0.45 0.64
HLF 140725P00066000 P 07/25/14 66.0 0.65 0.84
HLF 140725P00066500 P 07/25/14 66.5 0.96 1.22
HLF 140725P00067000 P 07/25/14 67.0 1.25 1.56
HLF 140725P00067500 P 07/25/14 67.5 1.61 1.98
HLF 140725P00068000 P 07/25/14 68.0 2.00 2.43
HLF 140725P00068500 P 07/25/14 68.5 2.13 3.00
HLF 140725P00069000 P 07/25/14 69.0 2.58 3.60
HLF 140725P00069500 P 07/25/14 69.5 2.81 4.15
HLF 140725P00070000 P 07/25/14 70.0 3.85 4.35
HLF 140725P00070500 P 07/25/14 70.5 3.30 5.50
HLF 140725P00071000 P 07/25/14 71.0 3.75 6.05
HLF 140725P00071500 P 07/25/14 71.5 4.25 6.50
HLF 140725P00072000 P 07/25/14 72.0 4.75 7.05
HLF 140725P00073000 P 07/25/14 73.0 5.80 8.00
HLF 140725P00075000 P 07/25/14 75.0 7.80 10.05
HLF 140725P00080000 P 07/25/14 80.0 12.80 15.15
HLF 140725P00085000 P 07/25/14 85.0 17.70 20.05
HLF 140725P00090000 P 07/25/14 90.0 22.70 25.00
HLF 140801C00027000 C 08/01/14 27.0 38.15 40.90
HLF 140801C00028000 C 08/01/14 28.0 37.15 39.90
HLF 140801C00029000 C 08/01/14 29.0 36.15 38.90
HLF 140801C00030000 C 08/01/14 30.0 35.15 37.90
HLF 140801C00031000 C 08/01/14 31.0 34.15 36.90
HLF 140801C00032000 C 08/01/14 32.0 33.05 35.70
HLF 140801C00033000 C 08/01/14 33.0 32.15 34.90
HLF 140801C00034000 C 08/01/14 34.0 31.15 33.90
HLF 140801C00035000 C 08/01/14 35.0 30.05 32.70
HLF 140801C00036000 C 08/01/14 36.0 29.05 31.70
HLF 140801C00037000 C 08/01/14 37.0 28.05 30.70
HLF 140801C00038000 C 08/01/14 38.0 27.15 29.90
HLF 140801C00039000 C 08/01/14 39.0 26.05 28.70
HLF 140801C00040000 C 08/01/14 40.0 24.85 27.40
HLF 140801C00041000 C 08/01/14 41.0 23.85 26.45
HLF 140801C00042000 C 08/01/14 42.0 22.85 25.35
HLF 140801C00043000 C 08/01/14 43.0 22.00 24.40
HLF 140801C00044000 C 08/01/14 44.0 20.80 23.30
HLF 140801C00045000 C 08/01/14 45.0 20.10 22.40
HLF 140801C00046000 C 08/01/14 46.0 19.20 21.40
HLF 140801C00047000 C 08/01/14 47.0 17.95 20.55
HLF 140801C00047500 C 08/01/14 47.5 17.50 19.90
HLF 140801C00048000 C 08/01/14 48.0 16.90 19.50
HLF 140801C00049000 C 08/01/14 49.0 15.80 17.85
HLF 140801C00050000 C 08/01/14 50.0 15.05 17.50
HLF 140801C00052500 C 08/01/14 52.5 12.65 15.00
HLF 140801C00055000 C 08/01/14 55.0 10.60 12.00
HLF 140801C00056000 C 08/01/14 56.0 9.70 11.10
HLF 140801C00056500 C 08/01/14 56.5 9.25 10.45
HLF 140801C00057000 C 08/01/14 57.0 8.90 9.45
HLF 140801C00057500 C 08/01/14 57.5 8.55 9.00
HLF 140801C00058000 C 08/01/14 58.0 8.10 8.55
HLF 140801C00058500 C 08/01/14 58.5 7.65 8.10
HLF 140801C00059000 C 08/01/14 59.0 7.20 7.60
HLF 140801C00059500 C 08/01/14 59.5 6.75 7.15
HLF 140801C00060000 C 08/01/14 60.0 6.35 6.75
HLF 140801C00060500 C 08/01/14 60.5 5.95 6.35
HLF 140801C00061000 C 08/01/14 61.0 5.55 5.95
HLF 140801C00061500 C 08/01/14 61.5 5.15 5.55
HLF 140801C00062000 C 08/01/14 62.0 4.75 5.10
HLF 140801C00062500 C 08/01/14 62.5 4.40 4.70
HLF 140801C00063000 C 08/01/14 63.0 4.00 4.35
HLF 140801C00063500 C 08/01/14 63.5 3.70 4.05
HLF 140801C00064000 C 08/01/14 64.0 3.35 3.70
HLF 140801C00064500 C 08/01/14 64.5 3.05 3.40
HLF 140801C00065000 C 08/01/14 65.0 2.74 2.95
HLF 140801C00065500 C 08/01/14 65.5 2.47 2.67
HLF 140801C00066000 C 08/01/14 66.0 2.21 2.48
HLF 140801C00066500 C 08/01/14 66.5 1.95 2.20
HLF 140801C00067000 C 08/01/14 67.0 1.73 1.98
HLF 140801C00067500 C 08/01/14 67.5 1.50 1.75
HLF 140801C00068000 C 08/01/14 68.0 1.29 1.50
HLF 140801C00068500 C 08/01/14 68.5 1.13 1.34
HLF 140801C00069000 C 08/01/14 69.0 0.96 1.16
HLF 140801C00069500 C 08/01/14 69.5 0.85 1.00
HLF 140801C00070000 C 08/01/14 70.0 0.76 0.87
HLF 140801C00070500 C 08/01/14 70.5 0.60 0.70
HLF 140801C00071000 C 08/01/14 71.0 0.49 0.61
HLF 140801C00071500 C 08/01/14 71.5 0.40 0.52
HLF 140801C00072000 C 08/01/14 72.0 0.32 0.43
HLF 140801C00072500 C 08/01/14 72.5 0.25 0.36
HLF 140801C00073000 C 08/01/14 73.0 0.22 0.30
HLF 140801C00075000 C 08/01/14 75.0 0.06 0.19
HLF 140801C00080000 C 08/01/14 80.0 0.00 0.24
HLF 140801C00085000 C 08/01/14 85.0 0.00 0.20
HLF 140801C00090000 C 08/01/14 90.0 0.00 0.17
HLF 140801C00095000 C 08/01/14 95.0 0.00 0.23
HLF 140801P00027000 P 08/01/14 27.0 0.00 0.02
HLF 140801P00028000 P 08/01/14 28.0 0.00 0.02
HLF 140801P00029000 P 08/01/14 29.0 0.00 0.02
HLF 140801P00030000 P 08/01/14 30.0 0.00 0.02
HLF 140801P00031000 P 08/01/14 31.0 0.00 0.02
HLF 140801P00032000 P 08/01/14 32.0 0.00 0.02
HLF 140801P00033000 P 08/01/14 33.0 0.00 0.02
HLF 140801P00034000 P 08/01/14 34.0 0.00 0.03
HLF 140801P00035000 P 08/01/14 35.0 0.00 0.06
HLF 140801P00036000 P 08/01/14 36.0 0.00 0.03
HLF 140801P00037000 P 08/01/14 37.0 0.00 0.04
HLF 140801P00038000 P 08/01/14 38.0 0.00 0.05
HLF 140801P00039000 P 08/01/14 39.0 0.00 0.06
HLF 140801P00040000 P 08/01/14 40.0 0.00 0.06
HLF 140801P00041000 P 08/01/14 41.0 0.00 0.06
HLF 140801P00042000 P 08/01/14 42.0 0.00 0.07
HLF 140801P00043000 P 08/01/14 43.0 0.02 0.06
HLF 140801P00044000 P 08/01/14 44.0 0.02 0.10
HLF 140801P00045000 P 08/01/14 45.0 0.00 0.10
HLF 140801P00046000 P 08/01/14 46.0 0.01 0.17
HLF 140801P00047000 P 08/01/14 47.0 0.00 0.19
HLF 140801P00047500 P 08/01/14 47.5 0.04 0.23
HLF 140801P00048000 P 08/01/14 48.0 0.03 0.18
HLF 140801P00049000 P 08/01/14 49.0 0.05 0.24
HLF 140801P00050000 P 08/01/14 50.0 0.06 0.23
HLF 140801P00052500 P 08/01/14 52.5 0.13 0.25
HLF 140801P00055000 P 08/01/14 55.0 0.23 0.31
HLF 140801P00056000 P 08/01/14 56.0 0.30 0.38
HLF 140801P00056500 P 08/01/14 56.5 0.33 0.41
HLF 140801P00057000 P 08/01/14 57.0 0.33 0.45
HLF 140801P00057500 P 08/01/14 57.5 0.40 0.48
HLF 140801P00058000 P 08/01/14 58.0 0.44 0.55
HLF 140801P00058500 P 08/01/14 58.5 0.48 0.61
HLF 140801P00059000 P 08/01/14 59.0 0.53 0.67
HLF 140801P00059500 P 08/01/14 59.5 0.60 0.71
HLF 140801P00060000 P 08/01/14 60.0 0.67 0.77
HLF 140801P00060500 P 08/01/14 60.5 0.76 0.89
HLF 140801P00061000 P 08/01/14 61.0 0.85 1.00
HLF 140801P00061500 P 08/01/14 61.5 0.95 1.12
HLF 140801P00062000 P 08/01/14 62.0 1.08 1.18
HLF 140801P00062500 P 08/01/14 62.5 1.16 1.37
HLF 140801P00063000 P 08/01/14 63.0 1.27 1.42
HLF 140801P00063500 P 08/01/14 63.5 1.43 1.66
HLF 140801P00064000 P 08/01/14 64.0 1.57 1.73
HLF 140801P00064500 P 08/01/14 64.5 1.76 2.02
HLF 140801P00065000 P 08/01/14 65.0 1.94 2.19
HLF 140801P00065500 P 08/01/14 65.5 2.14 2.38
HLF 140801P00066000 P 08/01/14 66.0 2.39 2.66
HLF 140801P00066500 P 08/01/14 66.5 2.59 2.91
HLF 140801P00067000 P 08/01/14 67.0 2.88 3.20
HLF 140801P00067500 P 08/01/14 67.5 3.15 3.50
HLF 140801P00068000 P 08/01/14 68.0 3.45 3.75
HLF 140801P00068500 P 08/01/14 68.5 3.75 4.10
HLF 140801P00069000 P 08/01/14 69.0 4.05 4.45
HLF 140801P00069500 P 08/01/14 69.5 4.40 4.80
HLF 140801P00070000 P 08/01/14 70.0 4.75 5.15
HLF 140801P00070500 P 08/01/14 70.5 5.10 5.55
HLF 140801P00071000 P 08/01/14 71.0 5.50 5.90
HLF 140801P00071500 P 08/01/14 71.5 5.90 6.35
HLF 140801P00072000 P 08/01/14 72.0 6.30 6.75
HLF 140801P00072500 P 08/01/14 72.5 6.75 7.20
HLF 140801P00073000 P 08/01/14 73.0 7.15 7.65
HLF 140801P00075000 P 08/01/14 75.0 8.90 9.55
HLF 140801P00080000 P 08/01/14 80.0 12.80 15.25
HLF 140801P00085000 P 08/01/14 85.0 17.75 20.40
HLF 140801P00090000 P 08/01/14 90.0 22.60 25.40
HLF 140801P00095000 P 08/01/14 95.0 27.55 30.40
HLF 140808C00027000 C 08/08/14 27.0 38.15 39.95
HLF 140808C00028000 C 08/08/14 28.0 37.15 38.95
HLF 140808C00029000 C 08/08/14 29.0 36.15 38.05
HLF 140808C00030000 C 08/08/14 30.0 35.30 37.00
HLF 140808C00031000 C 08/08/14 31.0 34.30 35.95
HLF 140808C00032000 C 08/08/14 32.0 33.30 35.05
HLF 140808C00033000 C 08/08/14 33.0 32.35 34.10
HLF 140808C00034000 C 08/08/14 34.0 31.40 33.15
HLF 140808C00035000 C 08/08/14 35.0 30.40 32.20
HLF 140808C00036000 C 08/08/14 36.0 29.40 31.25
HLF 140808C00037000 C 08/08/14 37.0 28.15 30.25
HLF 140808C00038000 C 08/08/14 38.0 27.20 29.30
HLF 140808C00039000 C 08/08/14 39.0 26.20 28.35
HLF 140808C00040000 C 08/08/14 40.0 25.15 27.50
HLF 140808C00041000 C 08/08/14 41.0 24.10 26.50
HLF 140808C00042000 C 08/08/14 42.0 22.95 25.55
HLF 140808C00043000 C 08/08/14 43.0 22.10 24.45
HLF 140808C00044000 C 08/08/14 44.0 21.10 23.65
HLF 140808C00045000 C 08/08/14 45.0 20.10 22.60
HLF 140808C00046000 C 08/08/14 46.0 19.20 21.55
HLF 140808C00047000 C 08/08/14 47.0 18.10 20.70
HLF 140808C00047500 C 08/08/14 47.5 17.65 20.05
HLF 140808C00048000 C 08/08/14 48.0 17.30 19.70
HLF 140808C00049000 C 08/08/14 49.0 16.35 18.75
HLF 140808C00050000 C 08/08/14 50.0 15.20 17.65
HLF 140808C00052500 C 08/08/14 52.5 13.05 15.30
HLF 140808C00055000 C 08/08/14 55.0 11.00 11.95
HLF 140808C00056000 C 08/08/14 56.0 10.20 10.60
HLF 140808C00057000 C 08/08/14 57.0 9.30 9.75
HLF 140808C00057500 C 08/08/14 57.5 8.85 9.30
HLF 140808C00058000 C 08/08/14 58.0 8.40 8.90
HLF 140808C00058500 C 08/08/14 58.5 8.00 8.45
HLF 140808C00059000 C 08/08/14 59.0 7.60 8.00
HLF 140808C00059500 C 08/08/14 59.5 7.15 7.60
HLF 140808C00060000 C 08/08/14 60.0 6.75 7.15
HLF 140808C00060500 C 08/08/14 60.5 6.35 6.80
HLF 140808C00061000 C 08/08/14 61.0 6.00 6.35
HLF 140808C00061500 C 08/08/14 61.5 5.60 5.95
HLF 140808C00062000 C 08/08/14 62.0 5.25 5.60
HLF 140808C00062500 C 08/08/14 62.5 4.90 5.25
HLF 140808C00063000 C 08/08/14 63.0 4.55 4.85
HLF 140808C00063500 C 08/08/14 63.5 4.20 4.55
HLF 140808C00064000 C 08/08/14 64.0 3.85 4.20
HLF 140808C00064500 C 08/08/14 64.5 3.55 3.90
HLF 140808C00065000 C 08/08/14 65.0 3.25 3.60
HLF 140808C00065500 C 08/08/14 65.5 3.00 3.30
HLF 140808C00066000 C 08/08/14 66.0 2.75 2.98
HLF 140808C00066500 C 08/08/14 66.5 2.48 2.74
HLF 140808C00067000 C 08/08/14 67.0 2.24 2.49
HLF 140808C00067500 C 08/08/14 67.5 2.04 2.25
HLF 140808C00068000 C 08/08/14 68.0 1.81 2.03
HLF 140808C00068500 C 08/08/14 68.5 1.62 1.83
HLF 140808C00069000 C 08/08/14 69.0 1.43 1.64
HLF 140808C00069500 C 08/08/14 69.5 1.28 1.46
HLF 140808C00070000 C 08/08/14 70.0 1.10 1.30
HLF 140808C00070500 C 08/08/14 70.5 0.98 1.15
HLF 140808C00071000 C 08/08/14 71.0 0.82 1.01
HLF 140808C00071500 C 08/08/14 71.5 0.75 0.89
HLF 140808C00072000 C 08/08/14 72.0 0.64 0.77
HLF 140808C00073000 C 08/08/14 73.0 0.46 0.59
HLF 140808C00075000 C 08/08/14 75.0 0.20 0.33
HLF 140808C00080000 C 08/08/14 80.0 0.02 0.25
HLF 140808C00085000 C 08/08/14 85.0 0.00 0.13
HLF 140808C00090000 C 08/08/14 90.0 0.00 0.17
HLF 140808C00095000 C 08/08/14 95.0 0.00 0.12
HLF 140808P00027000 P 08/08/14 27.0 0.00 0.02
HLF 140808P00028000 P 08/08/14 28.0 0.00 0.03
HLF 140808P00029000 P 08/08/14 29.0 0.00 0.04
HLF 140808P00030000 P 08/08/14 30.0 0.00 0.05
HLF 140808P00031000 P 08/08/14 31.0 0.00 0.05
HLF 140808P00032000 P 08/08/14 32.0 0.00 0.06
HLF 140808P00033000 P 08/08/14 33.0 0.00 0.07
HLF 140808P00034000 P 08/08/14 34.0 0.00 0.08
HLF 140808P00035000 P 08/08/14 35.0 0.00 0.09
HLF 140808P00036000 P 08/08/14 36.0 0.00 0.16
HLF 140808P00037000 P 08/08/14 37.0 0.01 0.15
HLF 140808P00038000 P 08/08/14 38.0 0.05 0.25
HLF 140808P00039000 P 08/08/14 39.0 0.06 0.25
HLF 140808P00040000 P 08/08/14 40.0 0.07 0.18
HLF 140808P00041000 P 08/08/14 41.0 0.07 0.19
HLF 140808P00042000 P 08/08/14 42.0 0.07 0.25
HLF 140808P00043000 P 08/08/14 43.0 0.08 0.25
HLF 140808P00044000 P 08/08/14 44.0 0.08 0.25
HLF 140808P00045000 P 08/08/14 45.0 0.10 0.25
HLF 140808P00046000 P 08/08/14 46.0 0.12 0.25
HLF 140808P00047000 P 08/08/14 47.0 0.14 0.25
HLF 140808P00047500 P 08/08/14 47.5 0.14 0.25
HLF 140808P00048000 P 08/08/14 48.0 0.16 0.25
HLF 140808P00049000 P 08/08/14 49.0 0.19 0.27
HLF 140808P00050000 P 08/08/14 50.0 0.20 0.30
HLF 140808P00052500 P 08/08/14 52.5 0.31 0.41
HLF 140808P00055000 P 08/08/14 55.0 0.46 0.59
HLF 140808P00056000 P 08/08/14 56.0 0.55 0.68
HLF 140808P00057000 P 08/08/14 57.0 0.65 0.80
HLF 140808P00057500 P 08/08/14 57.5 0.70 0.86
HLF 140808P00058000 P 08/08/14 58.0 0.75 0.94
HLF 140808P00058500 P 08/08/14 58.5 0.81 1.01
HLF 140808P00059000 P 08/08/14 59.0 0.91 1.10
HLF 140808P00059500 P 08/08/14 59.5 0.98 1.19
HLF 140808P00060000 P 08/08/14 60.0 1.11 1.28
HLF 140808P00060500 P 08/08/14 60.5 1.17 1.36
HLF 140808P00061000 P 08/08/14 61.0 1.32 1.49
HLF 140808P00061500 P 08/08/14 61.5 1.39 1.57
HLF 140808P00062000 P 08/08/14 62.0 1.54 1.74
HLF 140808P00062500 P 08/08/14 62.5 1.66 1.90
HLF 140808P00063000 P 08/08/14 63.0 1.80 2.04
HLF 140808P00063500 P 08/08/14 63.5 1.96 2.21
HLF 140808P00064000 P 08/08/14 64.0 2.13 2.38
HLF 140808P00064500 P 08/08/14 64.5 2.31 2.58
HLF 140808P00065000 P 08/08/14 65.0 2.50 2.78
HLF 140808P00065500 P 08/08/14 65.5 2.71 3.00
HLF 140808P00066000 P 08/08/14 66.0 2.94 3.25
HLF 140808P00066500 P 08/08/14 66.5 3.15 3.50
HLF 140808P00067000 P 08/08/14 67.0 3.40 3.75
HLF 140808P00067500 P 08/08/14 67.5 3.70 4.05
HLF 140808P00068000 P 08/08/14 68.0 3.95 4.35
HLF 140808P00068500 P 08/08/14 68.5 4.25 4.65
HLF 140808P00069000 P 08/08/14 69.0 4.55 4.95
HLF 140808P00069500 P 08/08/14 69.5 4.90 5.30
HLF 140808P00070000 P 08/08/14 70.0 5.20 5.65
HLF 140808P00070500 P 08/08/14 70.5 5.55 6.00
HLF 140808P00071000 P 08/08/14 71.0 5.95 6.40
HLF 140808P00071500 P 08/08/14 71.5 6.30 6.75
HLF 140808P00072000 P 08/08/14 72.0 6.70 7.15
HLF 140808P00073000 P 08/08/14 73.0 7.50 8.00
HLF 140808P00075000 P 08/08/14 75.0 8.90 9.85
HLF 140808P00080000 P 08/08/14 80.0 12.80 15.35
HLF 140808P00085000 P 08/08/14 85.0 17.65 20.35
HLF 140808P00090000 P 08/08/14 90.0 22.50 25.25
HLF 140808P00095000 P 08/08/14 95.0 27.45 30.20
HLF 140816C00025000 C 08/16/14 25.0 40.05 41.95
HLF 140816C00027000 C 08/16/14 27.0 38.20 40.00
HLF 140816C00028000 C 08/16/14 28.0 37.35 39.00
HLF 140816C00029000 C 08/16/14 29.0 36.35 38.05
HLF 140816C00030000 C 08/16/14 30.0 35.35 37.05
HLF 140816C00031000 C 08/16/14 31.0 34.30 36.15
HLF 140816C00032000 C 08/16/14 32.0 33.30 35.10
HLF 140816C00032500 C 08/16/14 32.5 32.85 34.70
HLF 140816C00033000 C 08/16/14 33.0 32.30 34.20
HLF 140816C00034000 C 08/16/14 34.0 31.20 33.30
HLF 140816C00035000 C 08/16/14 35.0 30.10 32.40
HLF 140816C00037500 C 08/16/14 37.5 27.65 29.95
HLF 140816C00040000 C 08/16/14 40.0 25.10 27.50
HLF 140816C00042500 C 08/16/14 42.5 22.65 25.05
HLF 140816C00045000 C 08/16/14 45.0 20.20 22.50
HLF 140816C00047500 C 08/16/14 47.5 17.80 20.15
HLF 140816C00050000 C 08/16/14 50.0 15.55 16.85
HLF 140816C00052500 C 08/16/14 52.5 13.40 14.55
HLF 140816C00055000 C 08/16/14 55.0 11.30 11.75
HLF 140816C00056000 C 08/16/14 56.0 10.40 10.90
HLF 140816C00056500 C 08/16/14 56.5 10.00 10.45
HLF 140816C00057000 C 08/16/14 57.0 9.55 10.00
HLF 140816C00057500 C 08/16/14 57.5 9.15 9.55
HLF 140816C00058000 C 08/16/14 58.0 8.70 9.10
HLF 140816C00058500 C 08/16/14 58.5 8.30 8.70
HLF 140816C00059000 C 08/16/14 59.0 7.90 8.30
HLF 140816C00059500 C 08/16/14 59.5 7.50 7.90
HLF 140816C00060000 C 08/16/14 60.0 7.10 7.40
HLF 140816C00060500 C 08/16/14 60.5 6.70 7.05
HLF 140816C00061000 C 08/16/14 61.0 6.35 6.70
HLF 140816C00061500 C 08/16/14 61.5 5.95 6.30
HLF 140816C00062000 C 08/16/14 62.0 5.60 5.95
HLF 140816C00062500 C 08/16/14 62.5 5.25 5.60
HLF 140816C00063000 C 08/16/14 63.0 4.95 5.30
HLF 140816C00063500 C 08/16/14 63.5 4.60 4.95
HLF 140816C00064000 C 08/16/14 64.0 4.25 4.65
HLF 140816C00064500 C 08/16/14 64.5 4.00 4.25
HLF 140816C00065000 C 08/16/14 65.0 3.70 3.95
HLF 140816C00065500 C 08/16/14 65.5 3.40 3.75
HLF 140816C00067500 C 08/16/14 67.5 2.40 2.63
HLF 140816C00070000 C 08/16/14 70.0 1.50 1.60
HLF 140816C00072500 C 08/16/14 72.5 0.75 0.89
HLF 140816C00075000 C 08/16/14 75.0 0.45 0.52
HLF 140816C00077500 C 08/16/14 77.5 0.20 0.28
HLF 140816C00080000 C 08/16/14 80.0 0.13 0.21
HLF 140816C00082500 C 08/16/14 82.5 0.01 0.22
HLF 140816C00085000 C 08/16/14 85.0 0.00 0.07
HLF 140816C00087500 C 08/16/14 87.5 0.02 0.05
HLF 140816C00090000 C 08/16/14 90.0 0.02 0.06
HLF 140816C00095000 C 08/16/14 95.0 0.00 0.04
HLF 140816C00100000 C 08/16/14 100.0 0.00 0.07
HLF 140816C00105000 C 08/16/14 105.0 0.00 0.05
HLF 140816C00110000 C 08/16/14 110.0 0.00 0.05
HLF 140816C00115000 C 08/16/14 115.0 0.00 0.05
HLF 140816C00120000 C 08/16/14 120.0 0.00 0.05
HLF 140816P00025000 P 08/16/14 25.0 0.03 0.05
HLF 140816P00027000 P 08/16/14 27.0 0.00 0.09
HLF 140816P00028000 P 08/16/14 28.0 0.00 0.07
HLF 140816P00029000 P 08/16/14 29.0 0.00 0.11
HLF 140816P00030000 P 08/16/14 30.0 0.03 0.09
HLF 140816P00031000 P 08/16/14 31.0 0.00 0.14
HLF 140816P00032000 P 08/16/14 32.0 0.02 0.14
HLF 140816P00032500 P 08/16/14 32.5 0.05 0.11
HLF 140816P00033000 P 08/16/14 33.0 0.03 0.17
HLF 140816P00034000 P 08/16/14 34.0 0.03 0.17
HLF 140816P00035000 P 08/16/14 35.0 0.05 0.17
HLF 140816P00037500 P 08/16/14 37.5 0.07 0.19
HLF 140816P00040000 P 08/16/14 40.0 0.16 0.20
HLF 140816P00042500 P 08/16/14 42.5 0.15 0.25
HLF 140816P00045000 P 08/16/14 45.0 0.25 0.31
HLF 140816P00047500 P 08/16/14 47.5 0.28 0.37
HLF 140816P00050000 P 08/16/14 50.0 0.40 0.50
HLF 140816P00052500 P 08/16/14 52.5 0.54 0.65
HLF 140816P00055000 P 08/16/14 55.0 0.75 0.88
HLF 140816P00056000 P 08/16/14 56.0 0.86 0.99
HLF 140816P00056500 P 08/16/14 56.5 0.91 1.06
HLF 140816P00057000 P 08/16/14 57.0 0.99 1.13
HLF 140816P00057500 P 08/16/14 57.5 1.05 1.21
HLF 140816P00058000 P 08/16/14 58.0 1.11 1.29
HLF 140816P00058500 P 08/16/14 58.5 1.18 1.38
HLF 140816P00059000 P 08/16/14 59.0 1.25 1.47
HLF 140816P00059500 P 08/16/14 59.5 1.36 1.58
HLF 140816P00060000 P 08/16/14 60.0 1.48 1.62
HLF 140816P00060500 P 08/16/14 60.5 1.57 1.79
HLF 140816P00061000 P 08/16/14 61.0 1.69 1.92
HLF 140816P00061500 P 08/16/14 61.5 1.81 2.04
HLF 140816P00062000 P 08/16/14 62.0 1.95 2.18
HLF 140816P00062500 P 08/16/14 62.5 2.11 2.28
HLF 140816P00063000 P 08/16/14 63.0 2.25 2.51
HLF 140816P00063500 P 08/16/14 63.5 2.41 2.67
HLF 140816P00064000 P 08/16/14 64.0 2.59 2.84
HLF 140816P00064500 P 08/16/14 64.5 2.77 3.10
HLF 140816P00065000 P 08/16/14 65.0 3.00 3.15
HLF 140816P00065500 P 08/16/14 65.5 3.15 3.45
HLF 140816P00067500 P 08/16/14 67.5 4.15 4.50
HLF 140816P00070000 P 08/16/14 70.0 5.60 5.95
HLF 140816P00072500 P 08/16/14 72.5 7.45 7.85
HLF 140816P00075000 P 08/16/14 75.0 9.55 9.80
HLF 140816P00077500 P 08/16/14 77.5 11.45 12.40
HLF 140816P00080000 P 08/16/14 80.0 13.70 14.95
HLF 140816P00082500 P 08/16/14 82.5 15.45 17.75
HLF 140816P00085000 P 08/16/14 85.0 17.85 20.25
HLF 140816P00087500 P 08/16/14 87.5 20.40 22.75
HLF 140816P00090000 P 08/16/14 90.0 22.80 25.25
HLF 140816P00095000 P 08/16/14 95.0 27.50 30.30
HLF 140816P00100000 P 08/16/14 100.0 33.35 35.30
HLF 140816P00105000 P 08/16/14 105.0 37.50 40.30
HLF 140816P00110000 P 08/16/14 110.0 42.50 45.30
HLF 140816P00115000 P 08/16/14 115.0 47.50 50.25
HLF 140816P00120000 P 08/16/14 120.0 52.50 55.25
HLF 140822C00027000 C 08/22/14 27.0 38.10 40.05
HLF 140822C00028000 C 08/22/14 28.0 37.05 39.05
HLF 140822C00029000 C 08/22/14 29.0 36.40 38.05
HLF 140822C00030000 C 08/22/14 30.0 35.35 37.20
HLF 140822C00031000 C 08/22/14 31.0 34.30 36.25
HLF 140822C00032000 C 08/22/14 32.0 33.15 35.35
HLF 140822C00033000 C 08/22/14 33.0 32.10 34.35
HLF 140822C00034000 C 08/22/14 34.0 31.05 33.45
HLF 140822C00035000 C 08/22/14 35.0 30.05 32.50
HLF 140822C00036000 C 08/22/14 36.0 29.00 31.50
HLF 140822C00037000 C 08/22/14 37.0 28.05 30.65
HLF 140822C00038000 C 08/22/14 38.0 27.05 29.50
HLF 140822C00039000 C 08/22/14 39.0 26.05 28.70
HLF 140822C00040000 C 08/22/14 40.0 25.10 27.75
HLF 140822C00041000 C 08/22/14 41.0 24.10 26.80
HLF 140822C00042000 C 08/22/14 42.0 23.25 25.65
HLF 140822C00043000 C 08/22/14 43.0 22.20 24.65
HLF 140822C00044000 C 08/22/14 44.0 21.30 23.75
HLF 140822C00045000 C 08/22/14 45.0 20.40 22.95
HLF 140822C00046000 C 08/22/14 46.0 19.45 21.95
HLF 140822C00047000 C 08/22/14 47.0 18.30 20.95
HLF 140822C00048000 C 08/22/14 48.0 17.35 19.90
HLF 140822C00049000 C 08/22/14 49.0 16.60 19.00
HLF 140822C00050000 C 08/22/14 50.0 15.70 18.05
HLF 140822C00056000 C 08/22/14 56.0 10.70 11.25
HLF 140822C00057000 C 08/22/14 57.0 9.85 10.30
HLF 140822C00058000 C 08/22/14 58.0 9.00 9.50
HLF 140822C00058500 C 08/22/14 58.5 8.60 9.10
HLF 140822C00059000 C 08/22/14 59.0 8.20 8.70
HLF 140822C00059500 C 08/22/14 59.5 7.80 8.30
HLF 140822C00060000 C 08/22/14 60.0 7.40 7.90
HLF 140822C00060500 C 08/22/14 60.5 7.05 7.55
HLF 140822C00061000 C 08/22/14 61.0 6.70 7.15
HLF 140822C00061500 C 08/22/14 61.5 6.35 6.75
HLF 140822C00062000 C 08/22/14 62.0 6.00 6.40
HLF 140822C00062500 C 08/22/14 62.5 5.65 6.05
HLF 140822C00063000 C 08/22/14 63.0 5.30 5.70
HLF 140822C00063500 C 08/22/14 63.5 5.00 5.40
HLF 140822C00064000 C 08/22/14 64.0 4.70 5.05
HLF 140822C00064500 C 08/22/14 64.5 4.40 4.75
HLF 140822C00065000 C 08/22/14 65.0 4.15 4.45
HLF 140822C00065500 C 08/22/14 65.5 3.90 4.20
HLF 140822C00066000 C 08/22/14 66.0 3.60 3.90
HLF 140822C00066500 C 08/22/14 66.5 3.35 3.60
HLF 140822C00067000 C 08/22/14 67.0 3.10 3.35
HLF 140822C00067500 C 08/22/14 67.5 2.89 3.15
HLF 140822C00068000 C 08/22/14 68.0 2.64 2.89
HLF 140822C00068500 C 08/22/14 68.5 2.40 2.65
HLF 140822C00069000 C 08/22/14 69.0 2.22 2.43
HLF 140822C00069500 C 08/22/14 69.5 2.00 2.25
HLF 140822C00070000 C 08/22/14 70.0 1.87 2.06
HLF 140822C00070500 C 08/22/14 70.5 1.71 1.90
HLF 140822C00071000 C 08/22/14 71.0 1.55 1.73
HLF 140822C00071500 C 08/22/14 71.5 1.37 1.59
HLF 140822C00072000 C 08/22/14 72.0 1.21 1.54
HLF 140822C00072500 C 08/22/14 72.5 1.11 1.27
HLF 140822C00073000 C 08/22/14 73.0 0.98 1.14
HLF 140822C00075000 C 08/22/14 75.0 0.65 0.79
HLF 140822C00080000 C 08/22/14 80.0 0.17 0.25
HLF 140822C00085000 C 08/22/14 85.0 0.02 0.25
HLF 140822C00090000 C 08/22/14 90.0 0.00 0.25
HLF 140822C00095000 C 08/22/14 95.0 0.00 0.16
HLF 140822P00027000 P 08/22/14 27.0 0.03 0.14
HLF 140822P00028000 P 08/22/14 28.0 0.04 0.17
HLF 140822P00029000 P 08/22/14 29.0 0.05 0.23
HLF 140822P00030000 P 08/22/14 30.0 0.07 0.16
HLF 140822P00031000 P 08/22/14 31.0 0.08 0.16
HLF 140822P00032000 P 08/22/14 32.0 0.09 0.25
HLF 140822P00033000 P 08/22/14 33.0 0.11 0.21
HLF 140822P00034000 P 08/22/14 34.0 0.12 0.21
HLF 140822P00035000 P 08/22/14 35.0 0.14 0.20
HLF 140822P00036000 P 08/22/14 36.0 0.16 0.21
HLF 140822P00037000 P 08/22/14 37.0 0.17 0.26
HLF 140822P00038000 P 08/22/14 38.0 0.19 0.28
HLF 140822P00039000 P 08/22/14 39.0 0.20 0.30
HLF 140822P00040000 P 08/22/14 40.0 0.22 0.33
HLF 140822P00041000 P 08/22/14 41.0 0.24 0.35
HLF 140822P00042000 P 08/22/14 42.0 0.26 0.38
HLF 140822P00043000 P 08/22/14 43.0 0.29 0.41
HLF 140822P00044000 P 08/22/14 44.0 0.30 0.44
HLF 140822P00045000 P 08/22/14 45.0 0.34 0.48
HLF 140822P00046000 P 08/22/14 46.0 0.35 0.51
HLF 140822P00047000 P 08/22/14 47.0 0.40 0.55
HLF 140822P00048000 P 08/22/14 48.0 0.45 0.61
HLF 140822P00049000 P 08/22/14 49.0 0.50 0.66
HLF 140822P00050000 P 08/22/14 50.0 0.60 0.72
HLF 140822P00056000 P 08/22/14 56.0 1.15 1.35
HLF 140822P00057000 P 08/22/14 57.0 1.36 1.49
HLF 140822P00058000 P 08/22/14 58.0 1.41 1.68
HLF 140822P00058500 P 08/22/14 58.5 1.60 1.78
HLF 140822P00059000 P 08/22/14 59.0 1.70 1.89
HLF 140822P00059500 P 08/22/14 59.5 1.75 2.00
HLF 140822P00060000 P 08/22/14 60.0 1.85 2.12
HLF 140822P00060500 P 08/22/14 60.5 1.95 2.25
HLF 140822P00061000 P 08/22/14 61.0 2.14 2.36
HLF 140822P00061500 P 08/22/14 61.5 2.21 2.51
HLF 140822P00062000 P 08/22/14 62.0 2.38 2.69
HLF 140822P00062500 P 08/22/14 62.5 2.50 2.82
HLF 140822P00063000 P 08/22/14 63.0 2.75 3.05
HLF 140822P00063500 P 08/22/14 63.5 2.84 3.20
HLF 140822P00064000 P 08/22/14 64.0 3.00 3.40
HLF 140822P00064500 P 08/22/14 64.5 3.25 3.60
HLF 140822P00065000 P 08/22/14 65.0 3.45 3.80
HLF 140822P00065500 P 08/22/14 65.5 3.65 4.00
HLF 140822P00066000 P 08/22/14 66.0 3.85 4.25
HLF 140822P00066500 P 08/22/14 66.5 4.05 4.55
HLF 140822P00067000 P 08/22/14 67.0 4.30 4.75
HLF 140822P00067500 P 08/22/14 67.5 4.55 5.00
HLF 140822P00068000 P 08/22/14 68.0 4.85 5.30
HLF 140822P00068500 P 08/22/14 68.5 5.10 5.55
HLF 140822P00069000 P 08/22/14 69.0 5.40 5.85
HLF 140822P00069500 P 08/22/14 69.5 5.70 6.20
HLF 140822P00070000 P 08/22/14 70.0 6.00 6.50
HLF 140822P00070500 P 08/22/14 70.5 6.30 6.90
HLF 140822P00071000 P 08/22/14 71.0 6.65 7.15
HLF 140822P00071500 P 08/22/14 71.5 7.00 7.50
HLF 140822P00072000 P 08/22/14 72.0 7.35 7.85
HLF 140822P00072500 P 08/22/14 72.5 7.70 8.25
HLF 140822P00073000 P 08/22/14 73.0 8.10 8.60
HLF 140822P00075000 P 08/22/14 75.0 9.70 10.25
HLF 140822P00080000 P 08/22/14 80.0 13.15 15.60
HLF 140822P00085000 P 08/22/14 85.0 17.65 20.40
HLF 140822P00090000 P 08/22/14 90.0 22.85 25.45
HLF 140822P00095000 P 08/22/14 95.0 27.60 30.40
HLF 140829C00027000 C 08/29/14 27.0 38.40 40.05
HLF 140829C00028000 C 08/29/14 28.0 37.25 39.15
HLF 140829C00029000 C 08/29/14 29.0 36.25 38.20
HLF 140829C00030000 C 08/29/14 30.0 35.15 37.25
HLF 140829C00031000 C 08/29/14 31.0 34.20 36.30
HLF 140829C00032000 C 08/29/14 32.0 33.00 35.40
HLF 140829C00033000 C 08/29/14 33.0 31.95 34.55
HLF 140829C00034000 C 08/29/14 34.0 30.85 33.50
HLF 140829C00035000 C 08/29/14 35.0 30.20 32.65
HLF 140829C00036000 C 08/29/14 36.0 29.10 31.80
HLF 140829C00037000 C 08/29/14 37.0 28.25 30.85
HLF 140829C00038000 C 08/29/14 38.0 27.20 29.80
HLF 140829C00039000 C 08/29/14 39.0 26.05 28.60
HLF 140829C00040000 C 08/29/14 40.0 25.15 27.50
HLF 140829C00041000 C 08/29/14 41.0 24.30 26.85
HLF 140829C00042000 C 08/29/14 42.0 23.30 25.95
HLF 140829C00043000 C 08/29/14 43.0 22.25 24.85
HLF 140829C00044000 C 08/29/14 44.0 21.35 23.80
HLF 140829C00045000 C 08/29/14 45.0 20.40 23.05
HLF 140829C00046000 C 08/29/14 46.0 19.30 21.75
HLF 140829C00047000 C 08/29/14 47.0 18.35 20.80
HLF 140829C00048000 C 08/29/14 48.0 17.70 20.20
HLF 140829C00049000 C 08/29/14 49.0 16.85 19.05
HLF 140829C00050000 C 08/29/14 50.0 16.15 17.55
HLF 140829C00058000 C 08/29/14 58.0 9.35 9.80
HLF 140829C00058500 C 08/29/14 58.5 8.85 9.40
HLF 140829C00059000 C 08/29/14 59.0 8.45 9.00
HLF 140829C00059500 C 08/29/14 59.5 8.10 8.60
HLF 140829C00060000 C 08/29/14 60.0 7.75 8.25
HLF 140829C00060500 C 08/29/14 60.5 7.35 7.90
HLF 140829C00061000 C 08/29/14 61.0 7.05 7.50
HLF 140829C00061500 C 08/29/14 61.5 6.70 7.15
HLF 140829C00062000 C 08/29/14 62.0 6.35 6.80
HLF 140829C00062500 C 08/29/14 62.5 6.05 6.45
HLF 140829C00063000 C 08/29/14 63.0 5.80 6.10
HLF 140829C00063500 C 08/29/14 63.5 5.40 5.80
HLF 140829C00064000 C 08/29/14 64.0 5.10 5.50
HLF 140829C00064500 C 08/29/14 64.5 4.80 5.15
HLF 140829C00065000 C 08/29/14 65.0 4.55 4.85
HLF 140829C00065500 C 08/29/14 65.5 4.25 4.60
HLF 140829C00066000 C 08/29/14 66.0 3.95 4.30
HLF 140829C00066500 C 08/29/14 66.5 3.70 4.05
HLF 140829C00067000 C 08/29/14 67.0 3.50 3.80
HLF 140829C00067500 C 08/29/14 67.5 3.20 3.55
HLF 140829C00068000 C 08/29/14 68.0 3.05 3.30
HLF 140829C00068500 C 08/29/14 68.5 2.81 3.10
HLF 140829C00069000 C 08/29/14 69.0 2.58 2.84
HLF 140829C00069500 C 08/29/14 69.5 2.40 2.65
HLF 140829C00070000 C 08/29/14 70.0 2.23 2.44
HLF 140829C00070500 C 08/29/14 70.5 2.06 2.27
HLF 140829C00071000 C 08/29/14 71.0 1.87 2.07
HLF 140829C00071500 C 08/29/14 71.5 1.69 1.91
HLF 140829C00072000 C 08/29/14 72.0 1.59 1.78
HLF 140829C00072500 C 08/29/14 72.5 1.46 1.62
HLF 140829C00073000 C 08/29/14 73.0 1.27 1.45
HLF 140829C00074000 C 08/29/14 74.0 1.09 1.24
HLF 140829C00075000 C 08/29/14 75.0 0.80 1.01
HLF 140829C00080000 C 08/29/14 80.0 0.27 0.39
HLF 140829C00085000 C 08/29/14 85.0 0.02 0.25
HLF 140829C00090000 C 08/29/14 90.0 0.00 0.25
HLF 140829C00095000 C 08/29/14 95.0 0.00 0.18
HLF 140829P00027000 P 08/29/14 27.0 0.07 0.25
HLF 140829P00028000 P 08/29/14 28.0 0.08 0.25
HLF 140829P00029000 P 08/29/14 29.0 0.09 0.25
HLF 140829P00030000 P 08/29/14 30.0 0.11 0.18
HLF 140829P00031000 P 08/29/14 31.0 0.12 0.25
HLF 140829P00032000 P 08/29/14 32.0 0.14 0.25
HLF 140829P00033000 P 08/29/14 33.0 0.16 0.25
HLF 140829P00034000 P 08/29/14 34.0 0.18 0.27
HLF 140829P00035000 P 08/29/14 35.0 0.20 0.29
HLF 140829P00036000 P 08/29/14 36.0 0.22 0.32
HLF 140829P00037000 P 08/29/14 37.0 0.24 0.34
HLF 140829P00038000 P 08/29/14 38.0 0.25 0.37
HLF 140829P00039000 P 08/29/14 39.0 0.27 0.40
HLF 140829P00040000 P 08/29/14 40.0 0.27 0.43
HLF 140829P00041000 P 08/29/14 41.0 0.31 0.46
HLF 140829P00042000 P 08/29/14 42.0 0.37 0.49
HLF 140829P00043000 P 08/29/14 43.0 0.36 0.53
HLF 140829P00044000 P 08/29/14 44.0 0.40 0.56
HLF 140829P00045000 P 08/29/14 45.0 0.45 0.61
HLF 140829P00046000 P 08/29/14 46.0 0.50 0.65
HLF 140829P00047000 P 08/29/14 47.0 0.55 0.70
HLF 140829P00048000 P 08/29/14 48.0 0.60 0.78
HLF 140829P00049000 P 08/29/14 49.0 0.70 0.85
HLF 140829P00050000 P 08/29/14 50.0 0.77 0.93
HLF 140829P00058000 P 08/29/14 58.0 1.78 2.05
HLF 140829P00058500 P 08/29/14 58.5 1.90 2.16
HLF 140829P00059000 P 08/29/14 59.0 2.00 2.27
HLF 140829P00059500 P 08/29/14 59.5 2.15 2.40
HLF 140829P00060000 P 08/29/14 60.0 2.28 2.51
HLF 140829P00060500 P 08/29/14 60.5 2.38 2.66
HLF 140829P00061000 P 08/29/14 61.0 2.43 2.79
HLF 140829P00061500 P 08/29/14 61.5 2.70 2.96
HLF 140829P00062000 P 08/29/14 62.0 2.75 3.10
HLF 140829P00062500 P 08/29/14 62.5 3.00 3.30
HLF 140829P00063000 P 08/29/14 63.0 3.10 3.50
HLF 140829P00063500 P 08/29/14 63.5 3.30 3.65
HLF 140829P00064000 P 08/29/14 64.0 3.45 3.85
HLF 140829P00064500 P 08/29/14 64.5 3.65 4.05
HLF 140829P00065000 P 08/29/14 65.0 3.90 4.25
HLF 140829P00065500 P 08/29/14 65.5 4.15 4.50
HLF 140829P00066000 P 08/29/14 66.0 4.40 4.70
HLF 140829P00066500 P 08/29/14 66.5 4.60 5.00
HLF 140829P00067000 P 08/29/14 67.0 4.70 5.20
HLF 140829P00067500 P 08/29/14 67.5 5.00 5.50
HLF 140829P00068000 P 08/29/14 68.0 5.25 5.75
HLF 140829P00068500 P 08/29/14 68.5 5.50 6.05
HLF 140829P00069000 P 08/29/14 69.0 5.80 6.35
HLF 140829P00069500 P 08/29/14 69.5 6.10 6.65
HLF 140829P00070000 P 08/29/14 70.0 6.40 6.95
HLF 140829P00070500 P 08/29/14 70.5 6.70 7.25
HLF 140829P00071000 P 08/29/14 71.0 7.05 7.60
HLF 140829P00071500 P 08/29/14 71.5 7.35 7.90
HLF 140829P00072000 P 08/29/14 72.0 7.70 8.25
HLF 140829P00072500 P 08/29/14 72.5 8.05 8.60
HLF 140829P00073000 P 08/29/14 73.0 8.45 9.00
HLF 140829P00074000 P 08/29/14 74.0 9.20 9.75
HLF 140829P00075000 P 08/29/14 75.0 9.95 10.55
HLF 140829P00080000 P 08/29/14 80.0 13.95 15.30
HLF 140829P00085000 P 08/29/14 85.0 17.80 20.40
HLF 140829P00090000 P 08/29/14 90.0 22.75 25.55
HLF 140829P00095000 P 08/29/14 95.0 27.70 30.60
HLF 140905C00058500 C 09/05/14 58.5 9.10 9.65
HLF 140905C00059000 C 09/05/14 59.0 8.75 9.25
HLF 140905C00059500 C 09/05/14 59.5 8.35 8.90
HLF 140905C00060000 C 09/05/14 60.0 8.00 8.50
HLF 140905C00060500 C 09/05/14 60.5 7.65 8.15
HLF 140905C00061000 C 09/05/14 61.0 7.30 7.80
HLF 140905C00061500 C 09/05/14 61.5 6.95 7.45
HLF 140905C00062000 C 09/05/14 62.0 6.60 7.10
HLF 140905C00062500 C 09/05/14 62.5 6.30 6.80
HLF 140905C00063000 C 09/05/14 63.0 5.95 6.45
HLF 140905C00063500 C 09/05/14 63.5 5.65 6.15
HLF 140905C00064000 C 09/05/14 64.0 5.35 5.80
HLF 140905C00064500 C 09/05/14 64.5 5.05 5.50
HLF 140905C00065000 C 09/05/14 65.0 4.80 5.20
HLF 140905C00065500 C 09/05/14 65.5 4.50 4.90
HLF 140905C00066000 C 09/05/14 66.0 4.25 4.65
HLF 140905C00066500 C 09/05/14 66.5 4.00 4.40
HLF 140905C00067000 C 09/05/14 67.0 3.75 4.15
HLF 140905C00067500 C 09/05/14 67.5 3.50 3.90
HLF 140905C00068000 C 09/05/14 68.0 3.30 3.65
HLF 140905C00068500 C 09/05/14 68.5 3.05 3.40
HLF 140905C00069000 C 09/05/14 69.0 2.87 3.20
HLF 140905C00069500 C 09/05/14 69.5 2.67 2.97
HLF 140905C00070000 C 09/05/14 70.0 2.49 2.77
HLF 140905C00070500 C 09/05/14 70.5 2.29 2.58
HLF 140905C00071000 C 09/05/14 71.0 2.05 2.42
HLF 140905C00071500 C 09/05/14 71.5 1.95 2.20
HLF 140905C00072000 C 09/05/14 72.0 1.80 2.04
HLF 140905C00072500 C 09/05/14 72.5 1.65 1.89
HLF 140905C00073000 C 09/05/14 73.0 1.50 1.75
HLF 140905C00073500 C 09/05/14 73.5 1.35 1.62
HLF 140905C00074000 C 09/05/14 74.0 1.29 1.48
HLF 140905C00075000 C 09/05/14 75.0 1.06 1.24
HLF 140905C00080000 C 09/05/14 80.0 0.36 0.50
HLF 140905C00085000 C 09/05/14 85.0 0.07 0.25
HLF 140905C00090000 C 09/05/14 90.0 0.00 0.25
HLF 140905C00095000 C 09/05/14 95.0 0.00 0.23
HLF 140905P00058500 P 09/05/14 58.5 2.09 2.46
HLF 140905P00059000 P 09/05/14 59.0 2.21 2.59
HLF 140905P00059500 P 09/05/14 59.5 2.33 2.70
HLF 140905P00060000 P 09/05/14 60.0 2.46 2.86
HLF 140905P00060500 P 09/05/14 60.5 2.65 3.00
HLF 140905P00061000 P 09/05/14 61.0 2.80 3.15
HLF 140905P00061500 P 09/05/14 61.5 2.89 3.35
HLF 140905P00062000 P 09/05/14 62.0 3.05 3.50
HLF 140905P00062500 P 09/05/14 62.5 3.20 3.65
HLF 140905P00063000 P 09/05/14 63.0 3.40 3.85
HLF 140905P00063500 P 09/05/14 63.5 3.55 4.00
HLF 140905P00064000 P 09/05/14 64.0 3.75 4.20
HLF 140905P00064500 P 09/05/14 64.5 3.95 4.40
HLF 140905P00065000 P 09/05/14 65.0 4.15 4.65
HLF 140905P00065500 P 09/05/14 65.5 4.35 4.85
HLF 140905P00066000 P 09/05/14 66.0 4.60 5.10
HLF 140905P00066500 P 09/05/14 66.5 4.85 5.35
HLF 140905P00067000 P 09/05/14 67.0 5.05 5.60
HLF 140905P00067500 P 09/05/14 67.5 5.35 5.85
HLF 140905P00068000 P 09/05/14 68.0 5.60 6.15
HLF 140905P00068500 P 09/05/14 68.5 5.85 6.40
HLF 140905P00069000 P 09/05/14 69.0 6.15 6.70
HLF 140905P00069500 P 09/05/14 69.5 6.45 7.00
HLF 140905P00070000 P 09/05/14 70.0 6.70 7.30
HLF 140905P00070500 P 09/05/14 70.5 7.05 7.65
HLF 140905P00071000 P 09/05/14 71.0 7.35 7.90
HLF 140905P00071500 P 09/05/14 71.5 7.70 8.20
HLF 140905P00072000 P 09/05/14 72.0 8.00 8.55
HLF 140905P00072500 P 09/05/14 72.5 8.35 8.90
HLF 140905P00073000 P 09/05/14 73.0 8.70 9.30
HLF 140905P00073500 P 09/05/14 73.5 9.10 9.65
HLF 140905P00074000 P 09/05/14 74.0 9.45 10.15
HLF 140905P00075000 P 09/05/14 75.0 10.20 10.90
HLF 140905P00080000 P 09/05/14 80.0 13.70 16.80
HLF 140905P00085000 P 09/05/14 85.0 18.20 21.80
HLF 140905P00090000 P 09/05/14 90.0 23.15 26.45
HLF 140905P00095000 P 09/05/14 95.0 28.15 31.40
HLF 140920C00030000 C 09/20/14 30.0 35.00 37.55
HLF 140920C00032500 C 09/20/14 32.5 32.60 35.15
HLF 140920C00035000 C 09/20/14 35.0 30.25 32.75
HLF 140920C00037500 C 09/20/14 37.5 27.80 30.25
HLF 140920C00040000 C 09/20/14 40.0 25.45 27.75
HLF 140920C00042500 C 09/20/14 42.5 23.10 25.35
HLF 140920C00045000 C 09/20/14 45.0 20.85 23.00
HLF 140920C00047500 C 09/20/14 47.5 18.90 19.50
HLF 140920C00050000 C 09/20/14 50.0 16.65 17.20
HLF 140920C00052500 C 09/20/14 52.5 14.45 15.05
HLF 140920C00055000 C 09/20/14 55.0 12.40 12.95
HLF 140920C00057500 C 09/20/14 57.5 10.40 11.00
HLF 140920C00060000 C 09/20/14 60.0 8.60 9.15
HLF 140920C00062500 C 09/20/14 62.5 6.95 7.45
HLF 140920C00065000 C 09/20/14 65.0 5.50 5.95
HLF 140920C00067500 C 09/20/14 67.5 4.20 4.60
HLF 140920C00070000 C 09/20/14 70.0 3.10 3.50
HLF 140920C00072500 C 09/20/14 72.5 2.22 2.54
HLF 140920C00075000 C 09/20/14 75.0 1.54 1.80
HLF 140920C00077500 C 09/20/14 77.5 0.96 1.23
HLF 140920C00080000 C 09/20/14 80.0 0.61 0.82
HLF 140920P00030000 P 09/20/14 30.0 0.20 0.30
HLF 140920P00032500 P 09/20/14 32.5 0.26 0.37
HLF 140920P00035000 P 09/20/14 35.0 0.33 0.53
HLF 140920P00037500 P 09/20/14 37.5 0.45 0.55
HLF 140920P00040000 P 09/20/14 40.0 0.55 0.71
HLF 140920P00042500 P 09/20/14 42.5 0.68 0.84
HLF 140920P00045000 P 09/20/14 45.0 0.85 1.01
HLF 140920P00047500 P 09/20/14 47.5 1.07 1.23
HLF 140920P00050000 P 09/20/14 50.0 1.35 1.48
HLF 140920P00052500 P 09/20/14 52.5 1.67 1.84
HLF 140920P00055000 P 09/20/14 55.0 2.09 2.28
HLF 140920P00057500 P 09/20/14 57.5 2.56 2.83
HLF 140920P00060000 P 09/20/14 60.0 3.30 3.55
HLF 140920P00062500 P 09/20/14 62.5 4.00 4.40
HLF 140920P00065000 P 09/20/14 65.0 5.00 5.20
HLF 140920P00067500 P 09/20/14 67.5 6.10 6.55
HLF 140920P00070000 P 09/20/14 70.0 7.50 8.00
HLF 140920P00072500 P 09/20/14 72.5 9.05 9.65
HLF 140920P00075000 P 09/20/14 75.0 10.80 11.45
HLF 140920P00077500 P 09/20/14 77.5 12.70 13.40
HLF 140920P00080000 P 09/20/14 80.0 14.80 15.50
HLF 141122C00025000 C 11/22/14 25.0 40.15 42.90
HLF 141122C00030000 C 11/22/14 30.0 35.35 38.30
HLF 141122C00032500 C 11/22/14 32.5 32.85 35.75
HLF 141122C00035000 C 11/22/14 35.0 30.60 33.10
HLF 141122C00037500 C 11/22/14 37.5 28.45 30.80
HLF 141122C00040000 C 11/22/14 40.0 26.15 28.55
HLF 141122C00042500 C 11/22/14 42.5 24.30 25.10
HLF 141122C00045000 C 11/22/14 45.0 22.15 22.95
HLF 141122C00047500 C 11/22/14 47.5 20.05 20.85
HLF 141122C00050000 C 11/22/14 50.0 18.05 18.85
HLF 141122C00052500 C 11/22/14 52.5 16.10 16.95
HLF 141122C00055000 C 11/22/14 55.0 14.30 15.10
HLF 141122C00057500 C 11/22/14 57.5 12.55 13.40
HLF 141122C00060000 C 11/22/14 60.0 10.95 11.75
HLF 141122C00062500 C 11/22/14 62.5 9.45 10.20
HLF 141122C00065000 C 11/22/14 65.0 8.05 8.75
HLF 141122C00067500 C 11/22/14 67.5 6.80 7.50
HLF 141122C00070000 C 11/22/14 70.0 5.75 6.35
HLF 141122C00072500 C 11/22/14 72.5 4.70 5.25
HLF 141122C00075000 C 11/22/14 75.0 3.80 4.25
HLF 141122C00080000 C 11/22/14 80.0 2.45 2.83
HLF 141122C00085000 C 11/22/14 85.0 1.46 1.58
HLF 141122C00090000 C 11/22/14 90.0 0.80 1.06
HLF 141122C00095000 C 11/22/14 95.0 0.35 0.55
HLF 141122P00025000 P 11/22/14 25.0 0.42 0.59
HLF 141122P00030000 P 11/22/14 30.0 0.75 0.93
HLF 141122P00032500 P 11/22/14 32.5 0.86 1.09
HLF 141122P00035000 P 11/22/14 35.0 1.04 1.28
HLF 141122P00037500 P 11/22/14 37.5 1.26 1.51
HLF 141122P00040000 P 11/22/14 40.0 1.54 1.78
HLF 141122P00042500 P 11/22/14 42.5 1.84 2.10
HLF 141122P00045000 P 11/22/14 45.0 2.22 2.47
HLF 141122P00047500 P 11/22/14 47.5 2.56 2.91
HLF 141122P00050000 P 11/22/14 50.0 3.15 3.45
HLF 141122P00052500 P 11/22/14 52.5 3.75 4.05
HLF 141122P00055000 P 11/22/14 55.0 4.30 4.75
HLF 141122P00057500 P 11/22/14 57.5 5.10 5.50
HLF 141122P00060000 P 11/22/14 60.0 5.85 6.40
HLF 141122P00062500 P 11/22/14 62.5 6.80 7.40
HLF 141122P00065000 P 11/22/14 65.0 7.85 8.50
HLF 141122P00067500 P 11/22/14 67.5 9.05 9.80
HLF 141122P00070000 P 11/22/14 70.0 10.45 11.15
HLF 141122P00072500 P 11/22/14 72.5 11.90 12.60
HLF 141122P00075000 P 11/22/14 75.0 13.50 14.30
HLF 141122P00080000 P 11/22/14 80.0 16.90 17.75
HLF 141122P00085000 P 11/22/14 85.0 20.80 21.85
HLF 141122P00090000 P 11/22/14 90.0 25.15 26.15
HLF 141122P00095000 P 11/22/14 95.0 28.55 31.30
HLF 150117C00015000 C 01/17/15 15.0 50.05 52.20
HLF 150117C00017500 C 01/17/15 17.5 47.60 50.05
HLF 150117C00020000 C 01/17/15 20.0 45.40 46.85
HLF 150117C00022500 C 01/17/15 22.5 42.35 45.60
HLF 150117C00025000 C 01/17/15 25.0 40.00 43.20
HLF 150117C00027500 C 01/17/15 27.5 37.70 40.80
HLF 150117C00030000 C 01/17/15 30.0 35.15 37.95
HLF 150117C00032500 C 01/17/15 32.5 33.20 35.80
HLF 150117C00035000 C 01/17/15 35.0 30.75 32.50
HLF 150117C00037500 C 01/17/15 37.5 29.25 30.50
HLF 150117C00040000 C 01/17/15 40.0 27.10 27.95
HLF 150117C00042500 C 01/17/15 42.5 25.00 25.85
HLF 150117C00045000 C 01/17/15 45.0 22.95 23.80
HLF 150117C00047500 C 01/17/15 47.5 20.95 21.85
HLF 150117C00050000 C 01/17/15 50.0 19.05 20.00
HLF 150117C00052500 C 01/17/15 52.5 17.45 18.05
HLF 150117C00055000 C 01/17/15 55.0 15.55 16.45
HLF 150117C00057500 C 01/17/15 57.5 14.10 14.60
HLF 150117C00060000 C 01/17/15 60.0 12.30 13.25
HLF 150117C00062500 C 01/17/15 62.5 11.20 11.55
HLF 150117C00065000 C 01/17/15 65.0 9.80 10.20
HLF 150117C00067500 C 01/17/15 67.5 8.40 8.90
HLF 150117C00070000 C 01/17/15 70.0 7.35 7.85
HLF 150117C00072500 C 01/17/15 72.5 6.30 6.90
HLF 150117C00075000 C 01/17/15 75.0 5.30 5.95
HLF 150117C00077500 C 01/17/15 77.5 4.45 5.00
HLF 150117C00080000 C 01/17/15 80.0 3.75 4.20
HLF 150117C00082500 C 01/17/15 82.5 3.00 3.55
HLF 150117C00085000 C 01/17/15 85.0 2.51 2.91
HLF 150117C00087500 C 01/17/15 87.5 2.00 2.41
HLF 150117C00090000 C 01/17/15 90.0 1.60 1.80
HLF 150117C00095000 C 01/17/15 95.0 0.98 1.29
HLF 150117C00100000 C 01/17/15 100.0 0.58 0.81
HLF 150117C00105000 C 01/17/15 105.0 0.32 0.52
HLF 150117C00110000 C 01/17/15 110.0 0.05 0.32
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 0.29 0.32
HLF 150117P00017500 P 01/17/15 17.5 0.35 0.48
HLF 150117P00020000 P 01/17/15 20.0 0.42 0.55
HLF 150117P00022500 P 01/17/15 22.5 0.56 0.71
HLF 150117P00025000 P 01/17/15 25.0 0.77 0.84
HLF 150117P00027500 P 01/17/15 27.5 0.88 1.05
HLF 150117P00030000 P 01/17/15 30.0 1.09 1.20
HLF 150117P00032500 P 01/17/15 32.5 1.36 1.55
HLF 150117P00035000 P 01/17/15 35.0 1.65 1.85
HLF 150117P00037500 P 01/17/15 37.5 1.92 2.22
HLF 150117P00040000 P 01/17/15 40.0 2.45 2.50
HLF 150117P00042500 P 01/17/15 42.5 2.73 3.05
HLF 150117P00045000 P 01/17/15 45.0 3.20 3.55
HLF 150117P00047500 P 01/17/15 47.5 3.70 4.05
HLF 150117P00050000 P 01/17/15 50.0 4.50 4.70
HLF 150117P00052500 P 01/17/15 52.5 5.00 5.40
HLF 150117P00055000 P 01/17/15 55.0 5.80 6.25
HLF 150117P00057500 P 01/17/15 57.5 6.60 7.15
HLF 150117P00060000 P 01/17/15 60.0 7.75 8.10
HLF 150117P00062500 P 01/17/15 62.5 8.60 9.15
HLF 150117P00065000 P 01/17/15 65.0 9.75 10.20
HLF 150117P00067500 P 01/17/15 67.5 11.00 11.60
HLF 150117P00070000 P 01/17/15 70.0 12.55 12.80
HLF 150117P00072500 P 01/17/15 72.5 13.75 14.50
HLF 150117P00075000 P 01/17/15 75.0 15.30 16.05
HLF 150117P00077500 P 01/17/15 77.5 16.90 17.70
HLF 150117P00080000 P 01/17/15 80.0 18.60 19.45
HLF 150117P00082500 P 01/17/15 82.5 20.45 21.30
HLF 150117P00085000 P 01/17/15 85.0 22.10 23.00
HLF 150117P00087500 P 01/17/15 87.5 24.10 25.25
HLF 150117P00090000 P 01/17/15 90.0 26.20 27.35
HLF 150117P00095000 P 01/17/15 95.0 30.50 31.70
HLF 150117P00100000 P 01/17/15 100.0 34.80 36.40
HLF 150117P00105000 P 01/17/15 105.0 39.20 41.55
HLF 150117P00110000 P 01/17/15 110.0 43.40 46.30
HLF 150117P00115000 P 01/17/15 115.0 48.30 51.40
HLF 150117P00120000 P 01/17/15 120.0 53.10 56.20
HLF 150220C00030000 C 02/20/15 30.0 35.45 38.25
HLF 150220C00032500 C 02/20/15 32.5 33.35 36.00
HLF 150220C00035000 C 02/20/15 35.0 31.10 33.85
HLF 150220C00037500 C 02/20/15 37.5 29.45 30.50
HLF 150220C00040000 C 02/20/15 40.0 27.35 28.45
HLF 150220C00042500 C 02/20/15 42.5 25.30 26.40
HLF 150220C00045000 C 02/20/15 45.0 23.30 24.45
HLF 150220C00047500 C 02/20/15 47.5 21.40 22.55
HLF 150220C00050000 C 02/20/15 50.0 19.60 20.70
HLF 150220C00052500 C 02/20/15 52.5 17.85 18.95
HLF 150220C00055000 C 02/20/15 55.0 16.15 17.25
HLF 150220C00057500 C 02/20/15 57.5 14.55 15.70
HLF 150220C00060000 C 02/20/15 60.0 13.10 14.15
HLF 150220C00062500 C 02/20/15 62.5 11.80 12.65
HLF 150220C00065000 C 02/20/15 65.0 10.50 11.20
HLF 150220C00067500 C 02/20/15 67.5 9.25 10.00
HLF 150220C00070000 C 02/20/15 70.0 8.00 8.70
HLF 150220C00072500 C 02/20/15 72.5 6.95 7.75
HLF 150220C00075000 C 02/20/15 75.0 6.05 6.80
HLF 150220C00080000 C 02/20/15 80.0 4.45 5.05
HLF 150220C00085000 C 02/20/15 85.0 3.15 3.65
HLF 150220C00090000 C 02/20/15 90.0 2.12 2.50
HLF 150220C00095000 C 02/20/15 95.0 1.33 1.69
HLF 150220P00030000 P 02/20/15 30.0 1.55 1.74
HLF 150220P00032500 P 02/20/15 32.5 1.74 2.02
HLF 150220P00035000 P 02/20/15 35.0 2.00 2.34
HLF 150220P00037500 P 02/20/15 37.5 2.32 2.71
HLF 150220P00040000 P 02/20/15 40.0 2.73 3.15
HLF 150220P00042500 P 02/20/15 42.5 3.20 3.65
HLF 150220P00045000 P 02/20/15 45.0 3.80 4.15
HLF 150220P00047500 P 02/20/15 47.5 4.35 4.75
HLF 150220P00050000 P 02/20/15 50.0 5.15 5.40
HLF 150220P00052500 P 02/20/15 52.5 6.00 6.30
HLF 150220P00055000 P 02/20/15 55.0 6.60 7.10
HLF 150220P00057500 P 02/20/15 57.5 7.50 8.10
HLF 150220P00060000 P 02/20/15 60.0 8.50 9.00
HLF 150220P00062500 P 02/20/15 62.5 9.45 10.20
HLF 150220P00065000 P 02/20/15 65.0 10.70 11.45
HLF 150220P00067500 P 02/20/15 67.5 11.90 12.60
HLF 150220P00070000 P 02/20/15 70.0 13.15 13.90
HLF 150220P00072500 P 02/20/15 72.5 14.55 15.50
HLF 150220P00075000 P 02/20/15 75.0 16.05 17.05
HLF 150220P00080000 P 02/20/15 80.0 19.40 20.45
HLF 150220P00085000 P 02/20/15 85.0 22.95 24.15
HLF 150220P00090000 P 02/20/15 90.0 26.95 28.15
HLF 150220P00095000 P 02/20/15 95.0 31.20 32.40
HLF 160115C00025000 C 01/15/16 25.0 40.85 43.85
HLF 160115C00027500 C 01/15/16 27.5 38.80 41.75
HLF 160115C00030000 C 01/15/16 30.0 37.15 39.05
HLF 160115C00032500 C 01/15/16 32.5 35.15 37.15
HLF 160115C00035000 C 01/15/16 35.0 33.25 35.30
HLF 160115C00037500 C 01/15/16 37.5 31.35 33.50
HLF 160115C00040000 C 01/15/16 40.0 29.85 31.70
HLF 160115C00042500 C 01/15/16 42.5 27.90 30.00
HLF 160115C00045000 C 01/15/16 45.0 26.15 28.35
HLF 160115C00047500 C 01/15/16 47.5 24.55 26.75
HLF 160115C00050000 C 01/15/16 50.0 23.55 25.25
HLF 160115C00052500 C 01/15/16 52.5 21.90 23.75
HLF 160115C00055000 C 01/15/16 55.0 20.40 22.30
HLF 160115C00057500 C 01/15/16 57.5 19.20 20.85
HLF 160115C00060000 C 01/15/16 60.0 17.85 19.55
HLF 160115C00062500 C 01/15/16 62.5 16.30 18.30
HLF 160115C00065000 C 01/15/16 65.0 15.10 17.10
HLF 160115C00067500 C 01/15/16 67.5 13.95 15.90
HLF 160115C00070000 C 01/15/16 70.0 12.90 14.75
HLF 160115C00072500 C 01/15/16 72.5 11.80 13.60
HLF 160115C00075000 C 01/15/16 75.0 10.80 12.20
HLF 160115C00077500 C 01/15/16 77.5 9.95 11.65
HLF 160115C00080000 C 01/15/16 80.0 9.10 10.20
HLF 160115C00082500 C 01/15/16 82.5 8.30 9.85
HLF 160115C00085000 C 01/15/16 85.0 7.60 8.50
HLF 160115C00087500 C 01/15/16 87.5 6.85 8.35
HLF 160115C00090000 C 01/15/16 90.0 6.30 7.60
HLF 160115C00095000 C 01/15/16 95.0 5.10 6.30
HLF 160115C00100000 C 01/15/16 100.0 4.05 5.15
HLF 160115C00105000 C 01/15/16 105.0 3.20 4.20
HLF 160115C00110000 C 01/15/16 110.0 2.70 3.40
HLF 160115C00115000 C 01/15/16 115.0 1.81 2.69
HLF 160115C00120000 C 01/15/16 120.0 1.87 2.39
HLF 160115P00025000 P 01/15/16 25.0 3.05 3.10
HLF 160115P00027500 P 01/15/16 27.5 3.40 3.70
HLF 160115P00030000 P 01/15/16 30.0 3.95 4.30
HLF 160115P00032500 P 01/15/16 32.5 4.35 4.90
HLF 160115P00035000 P 01/15/16 35.0 5.10 5.65
HLF 160115P00037500 P 01/15/16 37.5 5.50 6.40
HLF 160115P00040000 P 01/15/16 40.0 6.30 7.25
HLF 160115P00042500 P 01/15/16 42.5 7.05 8.00
HLF 160115P00045000 P 01/15/16 45.0 8.15 8.50
HLF 160115P00047500 P 01/15/16 47.5 8.80 9.85
HLF 160115P00050000 P 01/15/16 50.0 9.95 10.85
HLF 160115P00052500 P 01/15/16 52.5 10.75 11.90
HLF 160115P00055000 P 01/15/16 55.0 12.10 12.80
HLF 160115P00057500 P 01/15/16 57.5 12.95 14.15
HLF 160115P00060000 P 01/15/16 60.0 14.50 15.30
HLF 160115P00062500 P 01/15/16 62.5 15.40 16.60
HLF 160115P00065000 P 01/15/16 65.0 16.50 18.00
HLF 160115P00067500 P 01/15/16 67.5 17.90 19.30
HLF 160115P00070000 P 01/15/16 70.0 19.40 20.00
HLF 160115P00072500 P 01/15/16 72.5 20.70 22.20
HLF 160115P00075000 P 01/15/16 75.0 22.45 23.75
HLF 160115P00077500 P 01/15/16 77.5 23.65 25.20
HLF 160115P00080000 P 01/15/16 80.0 25.20 26.75
HLF 160115P00082500 P 01/15/16 82.5 26.85 28.60
HLF 160115P00085000 P 01/15/16 85.0 28.50 30.30
HLF 160115P00087500 P 01/15/16 87.5 30.20 32.05
HLF 160115P00090000 P 01/15/16 90.0 31.95 33.90
HLF 160115P00095000 P 01/15/16 95.0 35.60 37.60
HLF 160115P00100000 P 01/15/16 100.0 39.45 41.65
HLF 160115P00105000 P 01/15/16 105.0 43.45 45.85
HLF 160115P00110000 P 01/15/16 110.0 47.60 50.10
HLF 160115P00115000 P 01/15/16 115.0 51.85 54.55
HLF 160115P00120000 P 01/15/16 120.0 56.30 58.95

OPRA data is delayed 15 minutes.