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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 140905C00035000 C 09/05/14 35.0 15.30 17.05
HLF 140905C00037500 C 09/05/14 37.5 12.80 14.60
HLF 140905C00040000 C 09/05/14 40.0 10.25 11.85
HLF 140905C00040500 C 09/05/14 40.5 9.85 11.30
HLF 140905C00041000 C 09/05/14 41.0 9.30 10.70
HLF 140905C00041500 C 09/05/14 41.5 8.65 10.25
HLF 140905C00042000 C 09/05/14 42.0 8.25 9.80
HLF 140905C00042500 C 09/05/14 42.5 7.65 9.25
HLF 140905C00043000 C 09/05/14 43.0 7.35 8.75
HLF 140905C00043500 C 09/05/14 43.5 6.75 8.35
HLF 140905C00044000 C 09/05/14 44.0 6.25 7.80
HLF 140905C00044500 C 09/05/14 44.5 5.80 7.50
HLF 140905C00045000 C 09/05/14 45.0 5.25 6.95
HLF 140905C00045500 C 09/05/14 45.5 4.75 6.55
HLF 140905C00046000 C 09/05/14 46.0 4.15 6.00
HLF 140905C00046500 C 09/05/14 46.5 4.05 5.50
HLF 140905C00047000 C 09/05/14 47.0 3.45 4.95
HLF 140905C00047500 C 09/05/14 47.5 3.25 4.60
HLF 140905C00048000 C 09/05/14 48.0 2.85 4.05
HLF 140905C00048500 C 09/05/14 48.5 2.40 3.75
HLF 140905C00049000 C 09/05/14 49.0 2.06 3.30
HLF 140905C00049500 C 09/05/14 49.5 1.75 2.61
HLF 140905C00050000 C 09/05/14 50.0 1.46 2.15
HLF 140905C00050500 C 09/05/14 50.5 1.25 1.74
HLF 140905C00051000 C 09/05/14 51.0 0.99 1.43
HLF 140905C00051500 C 09/05/14 51.5 0.79 0.96
HLF 140905C00052000 C 09/05/14 52.0 0.64 0.81
HLF 140905C00052500 C 09/05/14 52.5 0.50 0.65
HLF 140905C00053000 C 09/05/14 53.0 0.40 0.52
HLF 140905C00053500 C 09/05/14 53.5 0.30 0.40
HLF 140905C00054000 C 09/05/14 54.0 0.26 0.37
HLF 140905C00054500 C 09/05/14 54.5 0.20 0.32
HLF 140905C00055000 C 09/05/14 55.0 0.20 0.28
HLF 140905C00055500 C 09/05/14 55.5 0.13 0.32
HLF 140905C00056000 C 09/05/14 56.0 0.04 0.30
HLF 140905C00056500 C 09/05/14 56.5 0.00 0.50
HLF 140905C00057000 C 09/05/14 57.0 0.05 0.45
HLF 140905C00057500 C 09/05/14 57.5 0.00 0.26
HLF 140905C00058000 C 09/05/14 58.0 0.04 0.25
HLF 140905C00058500 C 09/05/14 58.5 0.00 0.30
HLF 140905C00059000 C 09/05/14 59.0 0.02 0.20
HLF 140905C00059500 C 09/05/14 59.5 0.03 0.22
HLF 140905C00060000 C 09/05/14 60.0 0.02 0.13
HLF 140905C00060500 C 09/05/14 60.5 0.00 0.14
HLF 140905C00061000 C 09/05/14 61.0 0.01 0.15
HLF 140905C00061500 C 09/05/14 61.5 0.00 0.16
HLF 140905C00062000 C 09/05/14 62.0 0.01 0.15
HLF 140905C00062500 C 09/05/14 62.5 0.00 0.25
HLF 140905C00063000 C 09/05/14 63.0 0.00 0.25
HLF 140905C00063500 C 09/05/14 63.5 0.00 0.50
HLF 140905C00064000 C 09/05/14 64.0 0.00 0.25
HLF 140905C00064500 C 09/05/14 64.5 0.00 0.25
HLF 140905C00065000 C 09/05/14 65.0 0.00 0.17
HLF 140905C00065500 C 09/05/14 65.5 0.00 0.25
HLF 140905C00066000 C 09/05/14 66.0 0.00 0.25
HLF 140905C00066500 C 09/05/14 66.5 0.00 0.25
HLF 140905C00067000 C 09/05/14 67.0 0.00 0.45
HLF 140905C00067500 C 09/05/14 67.5 0.00 0.25
HLF 140905C00068000 C 09/05/14 68.0 0.00 0.37
HLF 140905C00068500 C 09/05/14 68.5 0.00 0.25
HLF 140905C00069000 C 09/05/14 69.0 0.00 0.25
HLF 140905C00069500 C 09/05/14 69.5 0.00 0.25
HLF 140905C00070000 C 09/05/14 70.0 0.00 0.25
HLF 140905C00070500 C 09/05/14 70.5 0.00 0.25
HLF 140905C00071000 C 09/05/14 71.0 0.00 0.17
HLF 140905C00071500 C 09/05/14 71.5 0.00 0.14
HLF 140905C00072000 C 09/05/14 72.0 0.00 0.10
HLF 140905C00072500 C 09/05/14 72.5 0.00 0.02
HLF 140905C00073000 C 09/05/14 73.0 0.00 0.02
HLF 140905C00073500 C 09/05/14 73.5 0.00 0.02
HLF 140905C00074000 C 09/05/14 74.0 0.00 0.18
HLF 140905C00075000 C 09/05/14 75.0 0.00 0.10
HLF 140905C00080000 C 09/05/14 80.0 0.01 0.02
HLF 140905C00085000 C 09/05/14 85.0 0.00 0.05
HLF 140905C00090000 C 09/05/14 90.0 0.00 0.05
HLF 140905C00095000 C 09/05/14 95.0 0.00 0.05
HLF 140905P00035000 P 09/05/14 35.0 0.02 0.15
HLF 140905P00037500 P 09/05/14 37.5 0.00 0.10
HLF 140905P00040000 P 09/05/14 40.0 0.00 0.25
HLF 140905P00040500 P 09/05/14 40.5 0.00 0.25
HLF 140905P00041000 P 09/05/14 41.0 0.00 0.25
HLF 140905P00041500 P 09/05/14 41.5 0.00 0.25
HLF 140905P00042000 P 09/05/14 42.0 0.00 0.25
HLF 140905P00042500 P 09/05/14 42.5 0.01 0.25
HLF 140905P00043000 P 09/05/14 43.0 0.00 0.25
HLF 140905P00043500 P 09/05/14 43.5 0.00 0.25
HLF 140905P00044000 P 09/05/14 44.0 0.01 0.25
HLF 140905P00044500 P 09/05/14 44.5 0.02 0.25
HLF 140905P00045000 P 09/05/14 45.0 0.08 0.20
HLF 140905P00045500 P 09/05/14 45.5 0.05 0.31
HLF 140905P00046000 P 09/05/14 46.0 0.06 0.28
HLF 140905P00046500 P 09/05/14 46.5 0.07 0.27
HLF 140905P00047000 P 09/05/14 47.0 0.16 0.26
HLF 140905P00047500 P 09/05/14 47.5 0.15 0.34
HLF 140905P00048000 P 09/05/14 48.0 0.30 0.40
HLF 140905P00048500 P 09/05/14 48.5 0.32 0.49
HLF 140905P00049000 P 09/05/14 49.0 0.42 0.60
HLF 140905P00049500 P 09/05/14 49.5 0.48 0.70
HLF 140905P00050000 P 09/05/14 50.0 0.68 0.84
HLF 140905P00050500 P 09/05/14 50.5 0.69 1.08
HLF 140905P00051000 P 09/05/14 51.0 0.98 1.33
HLF 140905P00051500 P 09/05/14 51.5 1.15 1.66
HLF 140905P00052000 P 09/05/14 52.0 1.43 2.00
HLF 140905P00052500 P 09/05/14 52.5 1.85 2.39
HLF 140905P00053000 P 09/05/14 53.0 2.00 2.70
HLF 140905P00053500 P 09/05/14 53.5 2.75 3.20
HLF 140905P00054000 P 09/05/14 54.0 2.70 4.10
HLF 140905P00054500 P 09/05/14 54.5 3.15 4.55
HLF 140905P00055000 P 09/05/14 55.0 3.60 5.05
HLF 140905P00055500 P 09/05/14 55.5 4.05 5.50
HLF 140905P00056000 P 09/05/14 56.0 4.75 5.60
HLF 140905P00056500 P 09/05/14 56.5 4.95 6.60
HLF 140905P00057000 P 09/05/14 57.0 5.35 7.05
HLF 140905P00057500 P 09/05/14 57.5 6.25 7.15
HLF 140905P00058000 P 09/05/14 58.0 6.30 8.05
HLF 140905P00058500 P 09/05/14 58.5 6.75 8.55
HLF 140905P00059000 P 09/05/14 59.0 7.30 9.00
HLF 140905P00059500 P 09/05/14 59.5 7.80 9.50
HLF 140905P00060000 P 09/05/14 60.0 8.25 10.05
HLF 140905P00060500 P 09/05/14 60.5 8.75 10.50
HLF 140905P00061000 P 09/05/14 61.0 9.30 11.25
HLF 140905P00061500 P 09/05/14 61.5 9.70 11.50
HLF 140905P00062000 P 09/05/14 62.0 10.05 12.00
HLF 140905P00062500 P 09/05/14 62.5 10.75 12.50
HLF 140905P00063000 P 09/05/14 63.0 11.25 13.05
HLF 140905P00063500 P 09/05/14 63.5 11.75 13.70
HLF 140905P00064000 P 09/05/14 64.0 12.25 14.00
HLF 140905P00064500 P 09/05/14 64.5 12.75 14.50
HLF 140905P00065000 P 09/05/14 65.0 13.30 15.00
HLF 140905P00065500 P 09/05/14 65.5 13.75 15.50
HLF 140905P00066000 P 09/05/14 66.0 14.25 16.00
HLF 140905P00066500 P 09/05/14 66.5 14.75 17.00
HLF 140905P00067000 P 09/05/14 67.0 15.25 17.45
HLF 140905P00067500 P 09/05/14 67.5 15.75 17.80
HLF 140905P00068000 P 09/05/14 68.0 16.30 18.35
HLF 140905P00068500 P 09/05/14 68.5 16.50 18.75
HLF 140905P00069000 P 09/05/14 69.0 17.25 18.95
HLF 140905P00069500 P 09/05/14 69.5 17.75 19.45
HLF 140905P00070000 P 09/05/14 70.0 17.95 20.15
HLF 140905P00070500 P 09/05/14 70.5 18.45 20.45
HLF 140905P00071000 P 09/05/14 71.0 18.95 21.10
HLF 140905P00071500 P 09/05/14 71.5 19.45 21.75
HLF 140905P00072000 P 09/05/14 72.0 19.90 22.50
HLF 140905P00072500 P 09/05/14 72.5 20.30 22.90
HLF 140905P00073000 P 09/05/14 73.0 20.85 23.50
HLF 140905P00073500 P 09/05/14 73.5 21.50 23.90
HLF 140905P00074000 P 09/05/14 74.0 21.65 24.45
HLF 140905P00075000 P 09/05/14 75.0 22.90 25.40
HLF 140905P00080000 P 09/05/14 80.0 28.10 30.40
HLF 140905P00085000 P 09/05/14 85.0 32.70 35.35
HLF 140905P00090000 P 09/05/14 90.0 37.65 40.30
HLF 140905P00095000 P 09/05/14 95.0 42.70 45.30
HLF 140912C00035000 C 09/12/14 35.0 15.35 16.80
HLF 140912C00037500 C 09/12/14 37.5 12.60 14.50
HLF 140912C00040000 C 09/12/14 40.0 10.10 12.35
HLF 140912C00040500 C 09/12/14 40.5 9.90 11.55
HLF 140912C00041000 C 09/12/14 41.0 9.30 10.90
HLF 140912C00041500 C 09/12/14 41.5 8.75 10.65
HLF 140912C00042000 C 09/12/14 42.0 8.30 10.15
HLF 140912C00042500 C 09/12/14 42.5 7.85 9.65
HLF 140912C00043000 C 09/12/14 43.0 7.35 9.20
HLF 140912C00043500 C 09/12/14 43.5 6.90 8.70
HLF 140912C00044000 C 09/12/14 44.0 6.70 8.10
HLF 140912C00044500 C 09/12/14 44.5 6.25 7.75
HLF 140912C00045000 C 09/12/14 45.0 5.75 7.30
HLF 140912C00045500 C 09/12/14 45.5 5.30 6.85
HLF 140912C00046000 C 09/12/14 46.0 4.80 6.25
HLF 140912C00046500 C 09/12/14 46.5 4.55 5.85
HLF 140912C00047000 C 09/12/14 47.0 4.30 4.95
HLF 140912C00047500 C 09/12/14 47.5 3.95 4.70
HLF 140912C00048000 C 09/12/14 48.0 3.55 3.90
HLF 140912C00048500 C 09/12/14 48.5 3.05 4.20
HLF 140912C00049000 C 09/12/14 49.0 2.79 3.50
HLF 140912C00049500 C 09/12/14 49.5 2.44 3.25
HLF 140912C00050000 C 09/12/14 50.0 2.30 2.80
HLF 140912C00050500 C 09/12/14 50.5 1.86 2.74
HLF 140912C00051000 C 09/12/14 51.0 1.75 2.19
HLF 140912C00051500 C 09/12/14 51.5 1.41 1.93
HLF 140912C00052000 C 09/12/14 52.0 1.30 1.63
HLF 140912C00052500 C 09/12/14 52.5 1.01 1.50
HLF 140912C00053000 C 09/12/14 53.0 0.90 1.10
HLF 140912C00053500 C 09/12/14 53.5 0.79 0.96
HLF 140912C00054000 C 09/12/14 54.0 0.65 0.85
HLF 140912C00054500 C 09/12/14 54.5 0.60 0.76
HLF 140912C00055000 C 09/12/14 55.0 0.51 0.67
HLF 140912C00055500 C 09/12/14 55.5 0.45 0.60
HLF 140912C00056000 C 09/12/14 56.0 0.34 0.57
HLF 140912C00056500 C 09/12/14 56.5 0.28 0.65
HLF 140912C00057000 C 09/12/14 57.0 0.28 0.66
HLF 140912C00057500 C 09/12/14 57.5 0.27 0.64
HLF 140912C00058000 C 09/12/14 58.0 0.21 0.56
HLF 140912C00058500 C 09/12/14 58.5 0.12 0.57
HLF 140912C00059000 C 09/12/14 59.0 0.15 0.49
HLF 140912C00059500 C 09/12/14 59.5 0.05 0.51
HLF 140912C00060000 C 09/12/14 60.0 0.04 0.35
HLF 140912C00060500 C 09/12/14 60.5 0.03 0.50
HLF 140912C00061000 C 09/12/14 61.0 0.02 0.50
HLF 140912C00061500 C 09/12/14 61.5 0.02 0.43
HLF 140912C00062000 C 09/12/14 62.0 0.02 0.50
HLF 140912C00062500 C 09/12/14 62.5 0.01 0.35
HLF 140912C00063000 C 09/12/14 63.0 0.02 0.25
HLF 140912C00063500 C 09/12/14 63.5 0.02 0.24
HLF 140912C00064000 C 09/12/14 64.0 0.01 0.21
HLF 140912C00065000 C 09/12/14 65.0 0.05 0.20
HLF 140912C00066000 C 09/12/14 66.0 0.02 0.18
HLF 140912C00067000 C 09/12/14 67.0 0.01 0.21
HLF 140912C00068000 C 09/12/14 68.0 0.01 0.18
HLF 140912C00069000 C 09/12/14 69.0 0.01 0.18
HLF 140912C00070000 C 09/12/14 70.0 0.00 0.25
HLF 140912C00071000 C 09/12/14 71.0 0.00 0.25
HLF 140912C00072000 C 09/12/14 72.0 0.00 0.25
HLF 140912C00073000 C 09/12/14 73.0 0.00 0.25
HLF 140912C00074000 C 09/12/14 74.0 0.00 0.18
HLF 140912C00075000 C 09/12/14 75.0 0.00 0.09
HLF 140912P00035000 P 09/12/14 35.0 0.03 0.08
HLF 140912P00037500 P 09/12/14 37.5 0.02 0.19
HLF 140912P00040000 P 09/12/14 40.0 0.10 0.25
HLF 140912P00040500 P 09/12/14 40.5 0.08 0.32
HLF 140912P00041000 P 09/12/14 41.0 0.09 0.33
HLF 140912P00041500 P 09/12/14 41.5 0.10 0.50
HLF 140912P00042000 P 09/12/14 42.0 0.02 0.50
HLF 140912P00042500 P 09/12/14 42.5 0.10 0.50
HLF 140912P00043000 P 09/12/14 43.0 0.10 0.50
HLF 140912P00043500 P 09/12/14 43.5 0.07 0.50
HLF 140912P00044000 P 09/12/14 44.0 0.20 0.43
HLF 140912P00044500 P 09/12/14 44.5 0.19 0.58
HLF 140912P00045000 P 09/12/14 45.0 0.20 0.62
HLF 140912P00045500 P 09/12/14 45.5 0.25 0.67
HLF 140912P00046000 P 09/12/14 46.0 0.38 0.58
HLF 140912P00046500 P 09/12/14 46.5 0.37 0.73
HLF 140912P00047000 P 09/12/14 47.0 0.40 0.78
HLF 140912P00047500 P 09/12/14 47.5 0.57 0.82
HLF 140912P00048000 P 09/12/14 48.0 0.58 1.04
HLF 140912P00048500 P 09/12/14 48.5 0.74 1.16
HLF 140912P00049000 P 09/12/14 49.0 0.97 1.24
HLF 140912P00049500 P 09/12/14 49.5 1.13 1.38
HLF 140912P00050000 P 09/12/14 50.0 1.29 1.59
HLF 140912P00050500 P 09/12/14 50.5 1.47 1.79
HLF 140912P00051000 P 09/12/14 51.0 1.67 2.31
HLF 140912P00051500 P 09/12/14 51.5 1.98 2.36
HLF 140912P00052000 P 09/12/14 52.0 2.20 2.59
HLF 140912P00052500 P 09/12/14 52.5 2.30 3.25
HLF 140912P00053000 P 09/12/14 53.0 2.82 3.25
HLF 140912P00053500 P 09/12/14 53.5 2.95 4.00
HLF 140912P00054000 P 09/12/14 54.0 3.60 4.50
HLF 140912P00054500 P 09/12/14 54.5 3.95 4.50
HLF 140912P00055000 P 09/12/14 55.0 4.35 5.35
HLF 140912P00055500 P 09/12/14 55.5 4.50 6.40
HLF 140912P00056000 P 09/12/14 56.0 5.00 6.30
HLF 140912P00056500 P 09/12/14 56.5 5.25 6.95
HLF 140912P00057000 P 09/12/14 57.0 5.75 7.35
HLF 140912P00057500 P 09/12/14 57.5 6.10 7.75
HLF 140912P00058000 P 09/12/14 58.0 6.70 8.20
HLF 140912P00058500 P 09/12/14 58.5 7.00 8.70
HLF 140912P00059000 P 09/12/14 59.0 7.50 9.10
HLF 140912P00059500 P 09/12/14 59.5 7.95 10.00
HLF 140912P00060000 P 09/12/14 60.0 8.40 9.60
HLF 140912P00060500 P 09/12/14 60.5 8.95 10.55
HLF 140912P00061000 P 09/12/14 61.0 9.35 11.15
HLF 140912P00061500 P 09/12/14 61.5 9.85 11.65
HLF 140912P00062000 P 09/12/14 62.0 10.05 12.10
HLF 140912P00062500 P 09/12/14 62.5 11.40 12.55
HLF 140912P00063000 P 09/12/14 63.0 11.00 13.10
HLF 140912P00063500 P 09/12/14 63.5 11.95 13.60
HLF 140912P00064000 P 09/12/14 64.0 12.45 14.10
HLF 140912P00065000 P 09/12/14 65.0 13.35 15.10
HLF 140912P00066000 P 09/12/14 66.0 14.35 16.10
HLF 140912P00067000 P 09/12/14 67.0 15.35 17.05
HLF 140912P00068000 P 09/12/14 68.0 16.35 18.10
HLF 140912P00069000 P 09/12/14 69.0 17.35 19.05
HLF 140912P00070000 P 09/12/14 70.0 18.35 20.10
HLF 140912P00071000 P 09/12/14 71.0 19.35 21.10
HLF 140912P00072000 P 09/12/14 72.0 20.25 22.05
HLF 140912P00073000 P 09/12/14 73.0 21.25 23.05
HLF 140912P00074000 P 09/12/14 74.0 22.25 24.00
HLF 140912P00075000 P 09/12/14 75.0 23.25 25.85
HLF 140920C00027500 C 09/20/14 27.5 22.80 24.90
HLF 140920C00030000 C 09/20/14 30.0 20.20 21.95
HLF 140920C00032500 C 09/20/14 32.5 17.85 19.35
HLF 140920C00035000 C 09/20/14 35.0 15.40 16.85
HLF 140920C00037500 C 09/20/14 37.5 12.90 14.35
HLF 140920C00040000 C 09/20/14 40.0 10.60 11.95
HLF 140920C00040500 C 09/20/14 40.5 10.05 11.50
HLF 140920C00041000 C 09/20/14 41.0 9.55 11.00
HLF 140920C00041500 C 09/20/14 41.5 9.10 10.70
HLF 140920C00042000 C 09/20/14 42.0 8.70 10.20
HLF 140920C00042500 C 09/20/14 42.5 8.25 9.75
HLF 140920C00043000 C 09/20/14 43.0 7.75 9.30
HLF 140920C00043500 C 09/20/14 43.5 7.40 8.85
HLF 140920C00044000 C 09/20/14 44.0 6.95 8.40
HLF 140920C00044500 C 09/20/14 44.5 6.50 7.95
HLF 140920C00045000 C 09/20/14 45.0 6.25 7.50
HLF 140920C00045500 C 09/20/14 45.5 5.90 7.10
HLF 140920C00046000 C 09/20/14 46.0 5.50 6.70
HLF 140920C00046500 C 09/20/14 46.5 5.00 6.25
HLF 140920C00047000 C 09/20/14 47.0 4.60 5.75
HLF 140920C00047500 C 09/20/14 47.5 4.20 5.40
HLF 140920C00048000 C 09/20/14 48.0 3.85 5.00
HLF 140920C00048500 C 09/20/14 48.5 3.50 4.65
HLF 140920C00049000 C 09/20/14 49.0 3.20 4.30
HLF 140920C00049500 C 09/20/14 49.5 2.91 3.30
HLF 140920C00050000 C 09/20/14 50.0 2.80 3.05
HLF 140920C00050500 C 09/20/14 50.5 2.35 2.96
HLF 140920C00051000 C 09/20/14 51.0 2.19 2.76
HLF 140920C00051500 C 09/20/14 51.5 1.88 2.71
HLF 140920C00052000 C 09/20/14 52.0 1.75 2.25
HLF 140920C00052500 C 09/20/14 52.5 1.52 2.11
HLF 140920C00053000 C 09/20/14 53.0 1.35 1.78
HLF 140920C00053500 C 09/20/14 53.5 1.20 1.66
HLF 140920C00054000 C 09/20/14 54.0 1.07 1.50
HLF 140920C00054500 C 09/20/14 54.5 1.00 1.34
HLF 140920C00055000 C 09/20/14 55.0 1.00 1.15
HLF 140920C00055500 C 09/20/14 55.5 0.80 1.10
HLF 140920C00056000 C 09/20/14 56.0 0.73 1.04
HLF 140920C00056500 C 09/20/14 56.5 0.64 1.14
HLF 140920C00057000 C 09/20/14 57.0 0.55 0.93
HLF 140920C00057500 C 09/20/14 57.5 0.49 0.73
HLF 140920C00058000 C 09/20/14 58.0 0.46 0.70
HLF 140920C00058500 C 09/20/14 58.5 0.37 0.65
HLF 140920C00059000 C 09/20/14 59.0 0.29 0.66
HLF 140920C00060000 C 09/20/14 60.0 0.20 0.45
HLF 140920C00061000 C 09/20/14 61.0 0.13 0.57
HLF 140920C00062000 C 09/20/14 62.0 0.14 0.51
HLF 140920C00062500 C 09/20/14 62.5 0.15 0.36
HLF 140920C00063000 C 09/20/14 63.0 0.02 0.52
HLF 140920C00064000 C 09/20/14 64.0 0.05 0.48
HLF 140920C00065000 C 09/20/14 65.0 0.05 0.33
HLF 140920C00066000 C 09/20/14 66.0 0.13 0.23
HLF 140920C00067000 C 09/20/14 67.0 0.13 0.20
HLF 140920C00067500 C 09/20/14 67.5 0.13 0.20
HLF 140920C00068000 C 09/20/14 68.0 0.01 0.25
HLF 140920C00069000 C 09/20/14 69.0 0.09 0.17
HLF 140920C00070000 C 09/20/14 70.0 0.07 0.15
HLF 140920C00071000 C 09/20/14 71.0 0.01 0.16
HLF 140920C00072000 C 09/20/14 72.0 0.06 0.10
HLF 140920C00072500 C 09/20/14 72.5 0.01 0.15
HLF 140920C00073000 C 09/20/14 73.0 0.01 0.13
HLF 140920C00074000 C 09/20/14 74.0 0.00 0.11
HLF 140920C00075000 C 09/20/14 75.0 0.03 0.05
HLF 140920C00077500 C 09/20/14 77.5 0.00 0.09
HLF 140920C00080000 C 09/20/14 80.0 0.02 0.03
HLF 140920C00085000 C 09/20/14 85.0 0.00 0.02
HLF 140920P00027500 P 09/20/14 27.5 0.01 0.10
HLF 140920P00030000 P 09/20/14 30.0 0.06 0.13
HLF 140920P00032500 P 09/20/14 32.5 0.07 0.23
HLF 140920P00035000 P 09/20/14 35.0 0.11 0.29
HLF 140920P00037500 P 09/20/14 37.5 0.08 0.35
HLF 140920P00040000 P 09/20/14 40.0 0.24 0.40
HLF 140920P00040500 P 09/20/14 40.5 0.18 0.52
HLF 140920P00041000 P 09/20/14 41.0 0.20 0.54
HLF 140920P00041500 P 09/20/14 41.5 0.23 0.55
HLF 140920P00042000 P 09/20/14 42.0 0.25 0.60
HLF 140920P00042500 P 09/20/14 42.5 0.35 0.61
HLF 140920P00043000 P 09/20/14 43.0 0.32 0.59
HLF 140920P00043500 P 09/20/14 43.5 0.38 0.64
HLF 140920P00044000 P 09/20/14 44.0 0.40 0.66
HLF 140920P00044500 P 09/20/14 44.5 0.47 0.79
HLF 140920P00045000 P 09/20/14 45.0 0.53 0.77
HLF 140920P00045500 P 09/20/14 45.5 0.58 0.92
HLF 140920P00046000 P 09/20/14 46.0 0.65 0.90
HLF 140920P00046500 P 09/20/14 46.5 0.68 1.16
HLF 140920P00047000 P 09/20/14 47.0 0.89 1.18
HLF 140920P00047500 P 09/20/14 47.5 1.01 1.26
HLF 140920P00048000 P 09/20/14 48.0 1.10 1.42
HLF 140920P00048500 P 09/20/14 48.5 1.18 1.58
HLF 140920P00049000 P 09/20/14 49.0 1.45 1.72
HLF 140920P00049500 P 09/20/14 49.5 1.60 1.91
HLF 140920P00050000 P 09/20/14 50.0 1.85 2.10
HLF 140920P00050500 P 09/20/14 50.5 1.94 2.39
HLF 140920P00051000 P 09/20/14 51.0 2.10 2.58
HLF 140920P00051500 P 09/20/14 51.5 2.32 3.15
HLF 140920P00052000 P 09/20/14 52.0 2.55 3.45
HLF 140920P00052500 P 09/20/14 52.5 2.85 3.45
HLF 140920P00053000 P 09/20/14 53.0 3.15 4.15
HLF 140920P00053500 P 09/20/14 53.5 3.65 4.55
HLF 140920P00054000 P 09/20/14 54.0 3.80 4.50
HLF 140920P00054500 P 09/20/14 54.5 4.15 5.30
HLF 140920P00055000 P 09/20/14 55.0 4.70 5.30
HLF 140920P00055500 P 09/20/14 55.5 4.90 5.70
HLF 140920P00056000 P 09/20/14 56.0 5.20 6.50
HLF 140920P00056500 P 09/20/14 56.5 5.60 6.95
HLF 140920P00057000 P 09/20/14 57.0 6.00 7.45
HLF 140920P00057500 P 09/20/14 57.5 6.75 7.85
HLF 140920P00058000 P 09/20/14 58.0 6.85 8.25
HLF 140920P00058500 P 09/20/14 58.5 7.30 8.75
HLF 140920P00059000 P 09/20/14 59.0 7.80 9.20
HLF 140920P00060000 P 09/20/14 60.0 8.65 10.15
HLF 140920P00061000 P 09/20/14 61.0 9.60 11.10
HLF 140920P00062000 P 09/20/14 62.0 10.55 12.05
HLF 140920P00062500 P 09/20/14 62.5 11.10 12.50
HLF 140920P00063000 P 09/20/14 63.0 11.50 13.00
HLF 140920P00064000 P 09/20/14 64.0 12.50 13.95
HLF 140920P00065000 P 09/20/14 65.0 13.45 14.95
HLF 140920P00066000 P 09/20/14 66.0 14.45 15.95
HLF 140920P00067000 P 09/20/14 67.0 15.40 16.95
HLF 140920P00067500 P 09/20/14 67.5 15.95 17.45
HLF 140920P00068000 P 09/20/14 68.0 16.40 17.90
HLF 140920P00069000 P 09/20/14 69.0 17.40 18.90
HLF 140920P00070000 P 09/20/14 70.0 18.45 20.05
HLF 140920P00071000 P 09/20/14 71.0 19.40 21.00
HLF 140920P00072000 P 09/20/14 72.0 20.30 22.00
HLF 140920P00072500 P 09/20/14 72.5 20.80 22.65
HLF 140920P00073000 P 09/20/14 73.0 21.30 22.95
HLF 140920P00074000 P 09/20/14 74.0 22.25 24.00
HLF 140920P00075000 P 09/20/14 75.0 23.30 25.10
HLF 140920P00077500 P 09/20/14 77.5 25.70 27.60
HLF 140920P00080000 P 09/20/14 80.0 28.25 30.05
HLF 140920P00085000 P 09/20/14 85.0 33.20 35.15
HLF 140926C00040000 C 09/26/14 40.0 10.70 12.20
HLF 140926C00040500 C 09/26/14 40.5 9.95 11.70
HLF 140926C00041000 C 09/26/14 41.0 9.75 11.65
HLF 140926C00041500 C 09/26/14 41.5 9.30 10.90
HLF 140926C00042000 C 09/26/14 42.0 8.90 10.50
HLF 140926C00042500 C 09/26/14 42.5 8.45 10.40
HLF 140926C00043000 C 09/26/14 43.0 8.00 10.20
HLF 140926C00043500 C 09/26/14 43.5 7.60 9.50
HLF 140926C00044000 C 09/26/14 44.0 7.10 8.70
HLF 140926C00044500 C 09/26/14 44.5 6.75 8.80
HLF 140926C00045000 C 09/26/14 45.0 6.30 8.45
HLF 140926C00045500 C 09/26/14 45.5 5.95 7.45
HLF 140926C00046000 C 09/26/14 46.0 5.55 7.00
HLF 140926C00046500 C 09/26/14 46.5 5.20 6.60
HLF 140926C00047000 C 09/26/14 47.0 4.80 6.20
HLF 140926C00047500 C 09/26/14 47.5 4.50 5.80
HLF 140926C00048000 C 09/26/14 48.0 4.20 5.45
HLF 140926C00048500 C 09/26/14 48.5 3.90 5.05
HLF 140926C00049000 C 09/26/14 49.0 3.55 4.70
HLF 140926C00049500 C 09/26/14 49.5 3.25 3.90
HLF 140926C00050000 C 09/26/14 50.0 2.94 3.70
HLF 140926C00050500 C 09/26/14 50.5 2.60 3.80
HLF 140926C00051000 C 09/26/14 51.0 2.45 3.10
HLF 140926C00051500 C 09/26/14 51.5 2.25 2.60
HLF 140926C00052000 C 09/26/14 52.0 2.00 2.90
HLF 140926C00052500 C 09/26/14 52.5 1.85 2.36
HLF 140926C00053000 C 09/26/14 53.0 1.65 2.27
HLF 140926C00053500 C 09/26/14 53.5 1.50 2.25
HLF 140926C00054000 C 09/26/14 54.0 1.41 2.10
HLF 140926C00054500 C 09/26/14 54.5 1.25 1.94
HLF 140926C00055000 C 09/26/14 55.0 1.10 1.79
HLF 140926C00055500 C 09/26/14 55.5 1.05 1.65
HLF 140926C00056000 C 09/26/14 56.0 0.94 1.51
HLF 140926C00056500 C 09/26/14 56.5 0.85 1.41
HLF 140926C00057000 C 09/26/14 57.0 0.80 1.30
HLF 140926C00057500 C 09/26/14 57.5 0.71 1.21
HLF 140926C00058000 C 09/26/14 58.0 0.62 1.04
HLF 140926C00059000 C 09/26/14 59.0 0.48 0.98
HLF 140926C00060000 C 09/26/14 60.0 0.36 0.65
HLF 140926C00061000 C 09/26/14 61.0 0.26 0.76
HLF 140926C00062000 C 09/26/14 62.0 0.19 0.56
HLF 140926C00063000 C 09/26/14 63.0 0.15 0.54
HLF 140926C00064000 C 09/26/14 64.0 0.12 0.49
HLF 140926C00065000 C 09/26/14 65.0 0.10 0.48
HLF 140926C00066000 C 09/26/14 66.0 0.08 0.47
HLF 140926C00067000 C 09/26/14 67.0 0.08 0.40
HLF 140926C00068000 C 09/26/14 68.0 0.06 0.39
HLF 140926C00069000 C 09/26/14 69.0 0.04 0.28
HLF 140926C00070000 C 09/26/14 70.0 0.03 0.28
HLF 140926C00071000 C 09/26/14 71.0 0.05 0.29
HLF 140926C00072000 C 09/26/14 72.0 0.02 0.28
HLF 140926C00073000 C 09/26/14 73.0 0.01 0.28
HLF 140926C00074000 C 09/26/14 74.0 0.01 0.27
HLF 140926C00075000 C 09/26/14 75.0 0.00 0.27
HLF 140926P00040000 P 09/26/14 40.0 0.27 0.63
HLF 140926P00040500 P 09/26/14 40.5 0.30 0.65
HLF 140926P00041000 P 09/26/14 41.0 0.31 0.68
HLF 140926P00041500 P 09/26/14 41.5 0.34 0.76
HLF 140926P00042000 P 09/26/14 42.0 0.36 0.80
HLF 140926P00042500 P 09/26/14 42.5 0.38 0.85
HLF 140926P00043000 P 09/26/14 43.0 0.48 0.81
HLF 140926P00043500 P 09/26/14 43.5 0.58 0.86
HLF 140926P00044000 P 09/26/14 44.0 0.62 1.04
HLF 140926P00044500 P 09/26/14 44.5 0.67 1.11
HLF 140926P00045000 P 09/26/14 45.0 0.77 1.20
HLF 140926P00045500 P 09/26/14 45.5 0.79 1.72
HLF 140926P00046000 P 09/26/14 46.0 0.91 1.42
HLF 140926P00046500 P 09/26/14 46.5 1.01 1.55
HLF 140926P00047000 P 09/26/14 47.0 1.13 1.61
HLF 140926P00047500 P 09/26/14 47.5 1.27 1.95
HLF 140926P00048000 P 09/26/14 48.0 1.42 2.00
HLF 140926P00048500 P 09/26/14 48.5 1.58 2.20
HLF 140926P00049000 P 09/26/14 49.0 1.70 2.35
HLF 140926P00049500 P 09/26/14 49.5 1.90 2.51
HLF 140926P00050000 P 09/26/14 50.0 2.00 2.49
HLF 140926P00050500 P 09/26/14 50.5 2.25 3.10
HLF 140926P00051000 P 09/26/14 51.0 2.45 3.15
HLF 140926P00051500 P 09/26/14 51.5 2.70 3.35
HLF 140926P00052000 P 09/26/14 52.0 3.00 3.65
HLF 140926P00052500 P 09/26/14 52.5 3.25 3.90
HLF 140926P00053000 P 09/26/14 53.0 3.55 4.35
HLF 140926P00053500 P 09/26/14 53.5 3.85 5.40
HLF 140926P00054000 P 09/26/14 54.0 4.20 4.80
HLF 140926P00054500 P 09/26/14 54.5 4.55 5.70
HLF 140926P00055000 P 09/26/14 55.0 4.90 6.10
HLF 140926P00055500 P 09/26/14 55.5 5.15 6.70
HLF 140926P00056000 P 09/26/14 56.0 5.50 7.05
HLF 140926P00056500 P 09/26/14 56.5 5.90 7.45
HLF 140926P00057000 P 09/26/14 57.0 6.30 7.75
HLF 140926P00057500 P 09/26/14 57.5 6.70 8.20
HLF 140926P00058000 P 09/26/14 58.0 7.10 8.40
HLF 140926P00059000 P 09/26/14 59.0 7.95 9.70
HLF 140926P00060000 P 09/26/14 60.0 8.90 10.40
HLF 140926P00061000 P 09/26/14 61.0 9.80 11.40
HLF 140926P00062000 P 09/26/14 62.0 10.70 12.40
HLF 140926P00063000 P 09/26/14 63.0 11.60 13.40
HLF 140926P00064000 P 09/26/14 64.0 12.60 14.40
HLF 140926P00065000 P 09/26/14 65.0 13.55 15.15
HLF 140926P00066000 P 09/26/14 66.0 14.50 16.30
HLF 140926P00067000 P 09/26/14 67.0 15.50 17.30
HLF 140926P00068000 P 09/26/14 68.0 16.45 18.25
HLF 140926P00069000 P 09/26/14 69.0 17.45 19.25
HLF 140926P00070000 P 09/26/14 70.0 18.45 20.20
HLF 140926P00071000 P 09/26/14 71.0 19.45 21.30
HLF 140926P00072000 P 09/26/14 72.0 20.30 22.30
HLF 140926P00073000 P 09/26/14 73.0 21.30 23.20
HLF 140926P00074000 P 09/26/14 74.0 22.30 24.25
HLF 140926P00075000 P 09/26/14 75.0 23.30 25.25
HLF 141003C00040000 C 10/03/14 40.0 10.80 12.75
HLF 141003C00040500 C 10/03/14 40.5 10.35 12.10
HLF 141003C00041000 C 10/03/14 41.0 9.90 11.35
HLF 141003C00041500 C 10/03/14 41.5 9.45 11.10
HLF 141003C00042000 C 10/03/14 42.0 9.05 10.65
HLF 141003C00042500 C 10/03/14 42.5 8.60 10.25
HLF 141003C00043000 C 10/03/14 43.0 8.20 9.80
HLF 141003C00043500 C 10/03/14 43.5 7.85 9.35
HLF 141003C00044000 C 10/03/14 44.0 7.35 8.95
HLF 141003C00044500 C 10/03/14 44.5 6.95 8.55
HLF 141003C00045000 C 10/03/14 45.0 6.50 8.15
HLF 141003C00045500 C 10/03/14 45.5 6.15 7.65
HLF 141003C00046000 C 10/03/14 46.0 5.85 7.25
HLF 141003C00046500 C 10/03/14 46.5 5.25 6.95
HLF 141003C00047000 C 10/03/14 47.0 5.05 6.55
HLF 141003C00047500 C 10/03/14 47.5 4.80 6.15
HLF 141003C00048000 C 10/03/14 48.0 4.45 5.80
HLF 141003C00048500 C 10/03/14 48.5 4.20 5.45
HLF 141003C00049000 C 10/03/14 49.0 3.80 4.80
HLF 141003C00049500 C 10/03/14 49.5 3.50 4.45
HLF 141003C00050000 C 10/03/14 50.0 3.25 4.30
HLF 141003C00050500 C 10/03/14 50.5 3.00 3.85
HLF 141003C00051000 C 10/03/14 51.0 2.70 3.55
HLF 141003C00051500 C 10/03/14 51.5 2.55 3.30
HLF 141003C00052000 C 10/03/14 52.0 2.25 3.40
HLF 141003C00052500 C 10/03/14 52.5 2.10 2.82
HLF 141003C00053000 C 10/03/14 53.0 1.97 2.64
HLF 141003C00053500 C 10/03/14 53.5 1.85 2.60
HLF 141003C00054000 C 10/03/14 54.0 1.60 2.40
HLF 141003C00054500 C 10/03/14 54.5 1.45 2.23
HLF 141003C00055000 C 10/03/14 55.0 1.21 2.05
HLF 141003C00055500 C 10/03/14 55.5 1.20 1.91
HLF 141003C00056000 C 10/03/14 56.0 1.09 1.80
HLF 141003C00056500 C 10/03/14 56.5 1.03 1.64
HLF 141003C00057000 C 10/03/14 57.0 0.95 1.52
HLF 141003C00057500 C 10/03/14 57.5 0.85 1.41
HLF 141003C00058000 C 10/03/14 58.0 0.69 1.31
HLF 141003P00040000 P 10/03/14 40.0 0.40 0.69
HLF 141003P00040500 P 10/03/14 40.5 0.43 0.88
HLF 141003P00041000 P 10/03/14 41.0 0.47 0.89
HLF 141003P00041500 P 10/03/14 41.5 0.52 0.98
HLF 141003P00042000 P 10/03/14 42.0 0.58 1.05
HLF 141003P00042500 P 10/03/14 42.5 0.65 1.12
HLF 141003P00043000 P 10/03/14 43.0 0.74 1.15
HLF 141003P00043500 P 10/03/14 43.5 0.78 1.26
HLF 141003P00044000 P 10/03/14 44.0 0.84 1.36
HLF 141003P00044500 P 10/03/14 44.5 0.93 1.44
HLF 141003P00045000 P 10/03/14 45.0 1.02 1.58
HLF 141003P00045500 P 10/03/14 45.5 1.13 1.65
HLF 141003P00046000 P 10/03/14 46.0 1.24 1.79
HLF 141003P00046500 P 10/03/14 46.5 1.37 1.92
HLF 141003P00047000 P 10/03/14 47.0 1.50 2.05
HLF 141003P00047500 P 10/03/14 47.5 1.64 2.22
HLF 141003P00048000 P 10/03/14 48.0 1.75 2.40
HLF 141003P00048500 P 10/03/14 48.5 1.86 2.55
HLF 141003P00049000 P 10/03/14 49.0 2.00 2.80
HLF 141003P00049500 P 10/03/14 49.5 2.19 2.96
HLF 141003P00050000 P 10/03/14 50.0 2.40 3.20
HLF 141003P00050500 P 10/03/14 50.5 2.60 3.45
HLF 141003P00051000 P 10/03/14 51.0 2.85 3.70
HLF 141003P00051500 P 10/03/14 51.5 3.10 3.90
HLF 141003P00052000 P 10/03/14 52.0 3.35 4.25
HLF 141003P00052500 P 10/03/14 52.5 3.60 4.50
HLF 141003P00053000 P 10/03/14 53.0 3.90 4.70
HLF 141003P00053500 P 10/03/14 53.5 4.20 5.25
HLF 141003P00054000 P 10/03/14 54.0 4.50 5.55
HLF 141003P00054500 P 10/03/14 54.5 4.85 6.05
HLF 141003P00055000 P 10/03/14 55.0 5.05 6.60
HLF 141003P00055500 P 10/03/14 55.5 5.40 6.80
HLF 141003P00056000 P 10/03/14 56.0 5.75 7.15
HLF 141003P00056500 P 10/03/14 56.5 6.15 7.60
HLF 141003P00057000 P 10/03/14 57.0 6.55 8.00
HLF 141003P00057500 P 10/03/14 57.5 6.95 8.35
HLF 141003P00058000 P 10/03/14 58.0 7.30 8.90
HLF 141010C00041000 C 10/10/14 41.0 10.15 11.55
HLF 141010C00042000 C 10/10/14 42.0 9.30 10.85
HLF 141010C00043000 C 10/10/14 43.0 8.50 10.00
HLF 141010C00043500 C 10/10/14 43.5 8.05 9.60
HLF 141010C00044000 C 10/10/14 44.0 7.65 9.15
HLF 141010C00044500 C 10/10/14 44.5 7.30 8.75
HLF 141010C00045000 C 10/10/14 45.0 6.95 8.40
HLF 141010C00045500 C 10/10/14 45.5 6.55 7.95
HLF 141010C00046000 C 10/10/14 46.0 6.20 7.65
HLF 141010C00046500 C 10/10/14 46.5 5.75 7.25
HLF 141010C00047000 C 10/10/14 47.0 5.50 6.90
HLF 141010C00047500 C 10/10/14 47.5 5.15 6.50
HLF 141010C00048000 C 10/10/14 48.0 4.80 6.15
HLF 141010C00048500 C 10/10/14 48.5 4.55 5.75
HLF 141010C00049000 C 10/10/14 49.0 4.15 5.05
HLF 141010C00049500 C 10/10/14 49.5 4.00 4.75
HLF 141010C00050000 C 10/10/14 50.0 3.70 4.80
HLF 141010C00050500 C 10/10/14 50.5 3.25 4.50
HLF 141010C00051000 C 10/10/14 51.0 3.25 3.95
HLF 141010C00051500 C 10/10/14 51.5 3.00 3.80
HLF 141010C00052000 C 10/10/14 52.0 2.72 3.70
HLF 141010C00052500 C 10/10/14 52.5 2.50 3.20
HLF 141010C00053000 C 10/10/14 53.0 2.31 2.94
HLF 141010C00053500 C 10/10/14 53.5 2.05 2.93
HLF 141010C00054000 C 10/10/14 54.0 1.95 2.75
HLF 141010C00054500 C 10/10/14 54.5 1.78 2.54
HLF 141010C00055000 C 10/10/14 55.0 1.66 2.35
HLF 141010C00055500 C 10/10/14 55.5 1.49 2.21
HLF 141010C00056000 C 10/10/14 56.0 1.40 2.10
HLF 141010C00056500 C 10/10/14 56.5 1.25 1.95
HLF 141010C00057000 C 10/10/14 57.0 1.11 1.69
HLF 141010C00057500 C 10/10/14 57.5 1.00 1.70
HLF 141010C00058000 C 10/10/14 58.0 0.90 1.46
HLF 141010C00058500 C 10/10/14 58.5 0.85 1.45
HLF 141010P00041000 P 10/10/14 41.0 0.77 1.15
HLF 141010P00042000 P 10/10/14 42.0 0.88 1.10
HLF 141010P00043000 P 10/10/14 43.0 0.98 1.44
HLF 141010P00043500 P 10/10/14 43.5 1.04 1.54
HLF 141010P00044000 P 10/10/14 44.0 1.11 1.64
HLF 141010P00044500 P 10/10/14 44.5 1.21 1.75
HLF 141010P00045000 P 10/10/14 45.0 1.31 1.87
HLF 141010P00045500 P 10/10/14 45.5 1.43 2.00
HLF 141010P00046000 P 10/10/14 46.0 1.58 2.15
HLF 141010P00046500 P 10/10/14 46.5 1.68 2.27
HLF 141010P00047000 P 10/10/14 47.0 1.83 2.41
HLF 141010P00047500 P 10/10/14 47.5 1.98 2.60
HLF 141010P00048000 P 10/10/14 48.0 2.00 2.80
HLF 141010P00048500 P 10/10/14 48.5 2.17 2.96
HLF 141010P00049000 P 10/10/14 49.0 2.35 3.15
HLF 141010P00049500 P 10/10/14 49.5 2.55 3.35
HLF 141010P00050000 P 10/10/14 50.0 2.75 3.60
HLF 141010P00050500 P 10/10/14 50.5 3.00 3.85
HLF 141010P00051000 P 10/10/14 51.0 3.20 4.05
HLF 141010P00051500 P 10/10/14 51.5 3.65 4.25
HLF 141010P00052000 P 10/10/14 52.0 3.90 4.65
HLF 141010P00052500 P 10/10/14 52.5 4.00 4.95
HLF 141010P00053000 P 10/10/14 53.0 4.25 5.05
HLF 141010P00053500 P 10/10/14 53.5 4.55 5.35
HLF 141010P00054000 P 10/10/14 54.0 4.85 5.85
HLF 141010P00054500 P 10/10/14 54.5 5.10 6.25
HLF 141010P00055000 P 10/10/14 55.0 5.40 6.85
HLF 141010P00055500 P 10/10/14 55.5 5.75 7.25
HLF 141010P00056000 P 10/10/14 56.0 6.10 7.50
HLF 141010P00056500 P 10/10/14 56.5 6.45 7.80
HLF 141010P00057000 P 10/10/14 57.0 6.80 8.30
HLF 141010P00057500 P 10/10/14 57.5 7.20 8.70
HLF 141010P00058000 P 10/10/14 58.0 7.60 9.00
HLF 141010P00058500 P 10/10/14 58.5 7.95 9.35
HLF 141018C00025000 C 10/18/14 25.0 25.35 27.00
HLF 141018C00027500 C 10/18/14 27.5 22.80 24.50
HLF 141018C00030000 C 10/18/14 30.0 20.30 22.35
HLF 141018C00032500 C 10/18/14 32.5 17.85 20.00
HLF 141018C00035000 C 10/18/14 35.0 15.55 17.60
HLF 141018C00037500 C 10/18/14 37.5 13.75 15.05
HLF 141018C00040000 C 10/18/14 40.0 11.15 12.60
HLF 141018C00042500 C 10/18/14 42.5 9.15 10.65
HLF 141018C00045000 C 10/18/14 45.0 7.15 8.55
HLF 141018C00047500 C 10/18/14 47.5 5.50 6.75
HLF 141018C00050000 C 10/18/14 50.0 4.15 4.75
HLF 141018C00052500 C 10/18/14 52.5 3.00 3.35
HLF 141018C00055000 C 10/18/14 55.0 2.06 2.48
HLF 141018C00057500 C 10/18/14 57.5 1.30 1.75
HLF 141018C00060000 C 10/18/14 60.0 0.90 1.10
HLF 141018C00065000 C 10/18/14 65.0 0.37 0.66
HLF 141018C00070000 C 10/18/14 70.0 0.15 0.46
HLF 141018C00075000 C 10/18/14 75.0 0.06 0.32
HLF 141018P00025000 P 10/18/14 25.0 0.08 0.29
HLF 141018P00027500 P 10/18/14 27.5 0.16 0.25
HLF 141018P00030000 P 10/18/14 30.0 0.17 0.48
HLF 141018P00032500 P 10/18/14 32.5 0.24 0.45
HLF 141018P00035000 P 10/18/14 35.0 0.35 0.67
HLF 141018P00037500 P 10/18/14 37.5 0.62 0.82
HLF 141018P00040000 P 10/18/14 40.0 0.81 1.06
HLF 141018P00042500 P 10/18/14 42.5 1.10 1.59
HLF 141018P00045000 P 10/18/14 45.0 1.73 2.00
HLF 141018P00047500 P 10/18/14 47.5 2.40 2.75
HLF 141018P00050000 P 10/18/14 50.0 3.35 3.75
HLF 141018P00052500 P 10/18/14 52.5 4.35 5.15
HLF 141018P00055000 P 10/18/14 55.0 6.05 6.60
HLF 141018P00057500 P 10/18/14 57.5 7.55 8.75
HLF 141018P00060000 P 10/18/14 60.0 9.50 10.85
HLF 141018P00065000 P 10/18/14 65.0 13.95 15.40
HLF 141018P00070000 P 10/18/14 70.0 18.65 20.40
HLF 141018P00075000 P 10/18/14 75.0 23.45 25.25
HLF 141122C00025000 C 11/22/14 25.0 25.50 27.55
HLF 141122C00027500 C 11/22/14 27.5 23.00 25.30
HLF 141122C00030000 C 11/22/14 30.0 20.80 22.50
HLF 141122C00032500 C 11/22/14 32.5 18.60 20.50
HLF 141122C00035000 C 11/22/14 35.0 16.40 18.00
HLF 141122C00037500 C 11/22/14 37.5 14.35 15.95
HLF 141122C00040000 C 11/22/14 40.0 12.35 13.40
HLF 141122C00042500 C 11/22/14 42.5 10.35 11.90
HLF 141122C00045000 C 11/22/14 45.0 8.80 10.10
HLF 141122C00047500 C 11/22/14 47.5 7.25 8.40
HLF 141122C00050000 C 11/22/14 50.0 5.85 6.95
HLF 141122C00052500 C 11/22/14 52.5 4.85 5.35
HLF 141122C00055000 C 11/22/14 55.0 3.85 4.35
HLF 141122C00057500 C 11/22/14 57.5 2.89 3.25
HLF 141122C00060000 C 11/22/14 60.0 2.19 2.70
HLF 141122C00062500 C 11/22/14 62.5 1.75 2.09
HLF 141122C00065000 C 11/22/14 65.0 1.35 1.65
HLF 141122C00067500 C 11/22/14 67.5 0.91 1.20
HLF 141122C00070000 C 11/22/14 70.0 0.68 1.02
HLF 141122C00072500 C 11/22/14 72.5 0.51 0.80
HLF 141122C00075000 C 11/22/14 75.0 0.36 0.76
HLF 141122C00080000 C 11/22/14 80.0 0.25 0.57
HLF 141122C00085000 C 11/22/14 85.0 0.05 0.30
HLF 141122C00090000 C 11/22/14 90.0 0.03 0.25
HLF 141122C00095000 C 11/22/14 95.0 0.02 0.25
HLF 141122C00100000 C 11/22/14 100.0 0.03 0.25
HLF 141122P00025000 P 11/22/14 25.0 0.40 0.59
HLF 141122P00027500 P 11/22/14 27.5 0.53 0.71
HLF 141122P00030000 P 11/22/14 30.0 0.61 0.97
HLF 141122P00032500 P 11/22/14 32.5 0.96 1.19
HLF 141122P00035000 P 11/22/14 35.0 1.17 1.45
HLF 141122P00037500 P 11/22/14 37.5 1.64 1.94
HLF 141122P00040000 P 11/22/14 40.0 2.15 2.45
HLF 141122P00042500 P 11/22/14 42.5 2.76 3.10
HLF 141122P00045000 P 11/22/14 45.0 3.45 3.95
HLF 141122P00047500 P 11/22/14 47.5 4.25 4.80
HLF 141122P00050000 P 11/22/14 50.0 5.35 5.80
HLF 141122P00052500 P 11/22/14 52.5 6.35 7.30
HLF 141122P00055000 P 11/22/14 55.0 7.75 8.50
HLF 141122P00057500 P 11/22/14 57.5 9.35 10.50
HLF 141122P00060000 P 11/22/14 60.0 11.15 12.35
HLF 141122P00062500 P 11/22/14 62.5 13.05 14.40
HLF 141122P00065000 P 11/22/14 65.0 15.10 16.60
HLF 141122P00067500 P 11/22/14 67.5 17.25 18.25
HLF 141122P00070000 P 11/22/14 70.0 19.45 20.40
HLF 141122P00072500 P 11/22/14 72.5 21.70 23.30
HLF 141122P00075000 P 11/22/14 75.0 24.05 25.65
HLF 141122P00080000 P 11/22/14 80.0 28.80 30.50
HLF 141122P00085000 P 11/22/14 85.0 33.70 35.40
HLF 141122P00090000 P 11/22/14 90.0 38.55 40.40
HLF 141122P00095000 P 11/22/14 95.0 43.35 45.35
HLF 141122P00100000 P 11/22/14 100.0 48.05 51.30
HLF 150117C00015000 C 01/17/15 15.0 35.25 37.10
HLF 150117C00017500 C 01/17/15 17.5 32.75 35.10
HLF 150117C00020000 C 01/17/15 20.0 30.35 32.30
HLF 150117C00022500 C 01/17/15 22.5 28.00 30.05
HLF 150117C00025000 C 01/17/15 25.0 25.70 27.95
HLF 150117C00027500 C 01/17/15 27.5 23.50 25.65
HLF 150117C00030000 C 01/17/15 30.0 21.35 23.10
HLF 150117C00032500 C 01/17/15 32.5 19.25 20.65
HLF 150117C00035000 C 01/17/15 35.0 17.20 18.55
HLF 150117C00037500 C 01/17/15 37.5 15.20 16.60
HLF 150117C00040000 C 01/17/15 40.0 13.40 14.75
HLF 150117C00042500 C 01/17/15 42.5 11.80 13.05
HLF 150117C00045000 C 01/17/15 45.0 10.20 10.90
HLF 150117C00047500 C 01/17/15 47.5 8.85 9.35
HLF 150117C00050000 C 01/17/15 50.0 7.40 7.70
HLF 150117C00052500 C 01/17/15 52.5 6.20 6.55
HLF 150117C00055000 C 01/17/15 55.0 5.15 5.65
HLF 150117C00057500 C 01/17/15 57.5 4.30 4.75
HLF 150117C00060000 C 01/17/15 60.0 3.55 4.20
HLF 150117C00062500 C 01/17/15 62.5 2.85 3.10
HLF 150117C00065000 C 01/17/15 65.0 2.30 2.67
HLF 150117C00067500 C 01/17/15 67.5 1.84 2.32
HLF 150117C00070000 C 01/17/15 70.0 1.52 1.72
HLF 150117C00072500 C 01/17/15 72.5 1.19 1.44
HLF 150117C00075000 C 01/17/15 75.0 1.10 1.19
HLF 150117C00077500 C 01/17/15 77.5 0.77 1.08
HLF 150117C00080000 C 01/17/15 80.0 0.65 0.91
HLF 150117C00082500 C 01/17/15 82.5 0.48 0.77
HLF 150117C00085000 C 01/17/15 85.0 0.42 0.63
HLF 150117C00087500 C 01/17/15 87.5 0.18 0.55
HLF 150117C00090000 C 01/17/15 90.0 0.20 0.48
HLF 150117C00095000 C 01/17/15 95.0 0.05 0.35
HLF 150117C00100000 C 01/17/15 100.0 0.09 0.29
HLF 150117C00105000 C 01/17/15 105.0 0.07 0.25
HLF 150117C00110000 C 01/17/15 110.0 0.06 0.25
HLF 150117C00115000 C 01/17/15 115.0 0.00 0.25
HLF 150117C00120000 C 01/17/15 120.0 0.01 0.25
HLF 150117P00015000 P 01/17/15 15.0 0.31 0.34
HLF 150117P00017500 P 01/17/15 17.5 0.30 0.55
HLF 150117P00020000 P 01/17/15 20.0 0.45 0.72
HLF 150117P00022500 P 01/17/15 22.5 0.56 0.90
HLF 150117P00025000 P 01/17/15 25.0 0.74 1.10
HLF 150117P00027500 P 01/17/15 27.5 1.10 1.30
HLF 150117P00030000 P 01/17/15 30.0 1.33 1.54
HLF 150117P00032500 P 01/17/15 32.5 1.59 1.99
HLF 150117P00035000 P 01/17/15 35.0 2.03 2.34
HLF 150117P00037500 P 01/17/15 37.5 2.58 2.86
HLF 150117P00040000 P 01/17/15 40.0 3.30 3.60
HLF 150117P00042500 P 01/17/15 42.5 3.80 4.45
HLF 150117P00045000 P 01/17/15 45.0 4.80 5.25
HLF 150117P00047500 P 01/17/15 47.5 5.75 6.20
HLF 150117P00050000 P 01/17/15 50.0 6.90 7.30
HLF 150117P00052500 P 01/17/15 52.5 8.25 8.60
HLF 150117P00055000 P 01/17/15 55.0 9.60 10.00
HLF 150117P00057500 P 01/17/15 57.5 11.10 11.75
HLF 150117P00060000 P 01/17/15 60.0 12.85 13.55
HLF 150117P00062500 P 01/17/15 62.5 14.60 15.25
HLF 150117P00065000 P 01/17/15 65.0 16.25 17.25
HLF 150117P00067500 P 01/17/15 67.5 18.30 19.65
HLF 150117P00070000 P 01/17/15 70.0 20.35 21.40
HLF 150117P00072500 P 01/17/15 72.5 22.45 24.00
HLF 150117P00075000 P 01/17/15 75.0 24.95 26.30
HLF 150117P00077500 P 01/17/15 77.5 27.25 28.65
HLF 150117P00080000 P 01/17/15 80.0 29.55 30.90
HLF 150117P00082500 P 01/17/15 82.5 31.30 33.50
HLF 150117P00085000 P 01/17/15 85.0 33.95 35.85
HLF 150117P00087500 P 01/17/15 87.5 36.25 38.30
HLF 150117P00090000 P 01/17/15 90.0 38.70 40.80
HLF 150117P00095000 P 01/17/15 95.0 43.40 45.65
HLF 150117P00100000 P 01/17/15 100.0 48.40 50.60
HLF 150117P00105000 P 01/17/15 105.0 53.00 55.85
HLF 150117P00110000 P 01/17/15 110.0 58.00 61.30
HLF 150117P00115000 P 01/17/15 115.0 62.95 65.75
HLF 150117P00120000 P 01/17/15 120.0 67.75 70.75
HLF 150220C00025000 C 02/20/15 25.0 25.50 27.90
HLF 150220C00027500 C 02/20/15 27.5 23.50 25.95
HLF 150220C00030000 C 02/20/15 30.0 21.65 23.15
HLF 150220C00032500 C 02/20/15 32.5 19.60 21.00
HLF 150220C00035000 C 02/20/15 35.0 17.45 19.25
HLF 150220C00037500 C 02/20/15 37.5 15.65 17.15
HLF 150220C00040000 C 02/20/15 40.0 14.00 15.35
HLF 150220C00042500 C 02/20/15 42.5 12.25 13.65
HLF 150220C00045000 C 02/20/15 45.0 10.75 12.10
HLF 150220C00047500 C 02/20/15 47.5 9.35 10.60
HLF 150220C00050000 C 02/20/15 50.0 8.05 9.25
HLF 150220C00052500 C 02/20/15 52.5 7.10 7.80
HLF 150220C00055000 C 02/20/15 55.0 5.90 6.70
HLF 150220C00057500 C 02/20/15 57.5 5.10 6.00
HLF 150220C00060000 C 02/20/15 60.0 4.25 5.10
HLF 150220C00062500 C 02/20/15 62.5 3.50 4.35
HLF 150220C00065000 C 02/20/15 65.0 2.85 3.70
HLF 150220C00067500 C 02/20/15 67.5 2.40 3.20
HLF 150220C00070000 C 02/20/15 70.0 2.02 2.80
HLF 150220C00072500 C 02/20/15 72.5 1.41 2.25
HLF 150220C00075000 C 02/20/15 75.0 1.31 1.88
HLF 150220C00080000 C 02/20/15 80.0 0.82 1.32
HLF 150220C00085000 C 02/20/15 85.0 0.49 0.99
HLF 150220C00090000 C 02/20/15 90.0 0.27 0.67
HLF 150220C00095000 C 02/20/15 95.0 0.12 0.62
HLF 150220C00100000 C 02/20/15 100.0 0.05 0.51
HLF 150220P00025000 P 02/20/15 25.0 1.01 1.45
HLF 150220P00027500 P 02/20/15 27.5 1.30 1.75
HLF 150220P00030000 P 02/20/15 30.0 1.61 2.11
HLF 150220P00032500 P 02/20/15 32.5 2.10 2.66
HLF 150220P00035000 P 02/20/15 35.0 2.59 3.15
HLF 150220P00037500 P 02/20/15 37.5 3.10 3.80
HLF 150220P00040000 P 02/20/15 40.0 3.75 4.45
HLF 150220P00042500 P 02/20/15 42.5 4.55 5.20
HLF 150220P00045000 P 02/20/15 45.0 5.45 6.20
HLF 150220P00047500 P 02/20/15 47.5 6.50 7.35
HLF 150220P00050000 P 02/20/15 50.0 7.60 8.60
HLF 150220P00052500 P 02/20/15 52.5 8.95 9.85
HLF 150220P00055000 P 02/20/15 55.0 10.55 11.20
HLF 150220P00057500 P 02/20/15 57.5 11.80 13.40
HLF 150220P00060000 P 02/20/15 60.0 13.15 15.10
HLF 150220P00062500 P 02/20/15 62.5 15.15 16.75
HLF 150220P00065000 P 02/20/15 65.0 17.20 18.55
HLF 150220P00067500 P 02/20/15 67.5 18.70 21.00
HLF 150220P00070000 P 02/20/15 70.0 21.10 22.60
HLF 150220P00072500 P 02/20/15 72.5 22.70 24.90
HLF 150220P00075000 P 02/20/15 75.0 24.85 27.10
HLF 150220P00080000 P 02/20/15 80.0 29.85 31.40
HLF 150220P00085000 P 02/20/15 85.0 34.20 36.50
HLF 150220P00090000 P 02/20/15 90.0 38.80 41.35
HLF 150220P00095000 P 02/20/15 95.0 43.60 46.05
HLF 150220P00100000 P 02/20/15 100.0 48.00 51.20
HLF 160115C00025000 C 01/15/16 25.0 27.65 30.00
HLF 160115C00027500 C 01/15/16 27.5 25.45 28.15
HLF 160115C00030000 C 01/15/16 30.0 23.85 26.50
HLF 160115C00032500 C 01/15/16 32.5 22.45 24.95
HLF 160115C00035000 C 01/15/16 35.0 20.80 22.70
HLF 160115C00037500 C 01/15/16 37.5 19.50 21.65
HLF 160115C00040000 C 01/15/16 40.0 18.15 20.15
HLF 160115C00042500 C 01/15/16 42.5 16.85 18.95
HLF 160115C00045000 C 01/15/16 45.0 15.50 17.60
HLF 160115C00047500 C 01/15/16 47.5 14.35 15.65
HLF 160115C00050000 C 01/15/16 50.0 13.75 14.40
HLF 160115C00052500 C 01/15/16 52.5 12.60 14.15
HLF 160115C00055000 C 01/15/16 55.0 11.50 13.05
HLF 160115C00057500 C 01/15/16 57.5 10.45 12.25
HLF 160115C00060000 C 01/15/16 60.0 9.65 10.60
HLF 160115C00062500 C 01/15/16 62.5 8.45 10.10
HLF 160115C00065000 C 01/15/16 65.0 8.10 9.70
HLF 160115C00067500 C 01/15/16 67.5 7.05 9.05
HLF 160115C00070000 C 01/15/16 70.0 7.00 8.35
HLF 160115C00072500 C 01/15/16 72.5 5.95 7.80
HLF 160115C00075000 C 01/15/16 75.0 5.50 7.25
HLF 160115C00077500 C 01/15/16 77.5 4.95 6.55
HLF 160115C00080000 C 01/15/16 80.0 4.50 6.10
HLF 160115C00082500 C 01/15/16 82.5 4.05 5.65
HLF 160115C00085000 C 01/15/16 85.0 3.65 4.80
HLF 160115C00087500 C 01/15/16 87.5 3.30 4.40
HLF 160115C00090000 C 01/15/16 90.0 2.95 4.55
HLF 160115C00095000 C 01/15/16 95.0 2.35 3.95
HLF 160115C00100000 C 01/15/16 100.0 2.21 3.00
HLF 160115C00105000 C 01/15/16 105.0 1.76 2.76
HLF 160115C00110000 C 01/15/16 110.0 1.41 2.41
HLF 160115C00115000 C 01/15/16 115.0 1.12 2.12
HLF 160115C00120000 C 01/15/16 120.0 0.87 1.87
HLF 160115P00025000 P 01/15/16 25.0 3.65 4.10
HLF 160115P00027500 P 01/15/16 27.5 4.10 4.85
HLF 160115P00030000 P 01/15/16 30.0 5.05 5.65
HLF 160115P00032500 P 01/15/16 32.5 5.90 6.95
HLF 160115P00035000 P 01/15/16 35.0 6.80 7.80
HLF 160115P00037500 P 01/15/16 37.5 7.80 8.85
HLF 160115P00040000 P 01/15/16 40.0 8.85 9.90
HLF 160115P00042500 P 01/15/16 42.5 10.05 11.40
HLF 160115P00045000 P 01/15/16 45.0 11.00 12.55
HLF 160115P00047500 P 01/15/16 47.5 12.30 13.95
HLF 160115P00050000 P 01/15/16 50.0 14.25 14.80
HLF 160115P00052500 P 01/15/16 52.5 15.45 16.70
HLF 160115P00055000 P 01/15/16 55.0 16.85 18.05
HLF 160115P00057500 P 01/15/16 57.5 18.10 19.75
HLF 160115P00060000 P 01/15/16 60.0 19.95 21.50
HLF 160115P00062500 P 01/15/16 62.5 21.10 23.40
HLF 160115P00065000 P 01/15/16 65.0 22.90 24.95
HLF 160115P00067500 P 01/15/16 67.5 23.75 27.45
HLF 160115P00070000 P 01/15/16 70.0 27.00 28.95
HLF 160115P00072500 P 01/15/16 72.5 27.55 31.30
HLF 160115P00075000 P 01/15/16 75.0 29.50 33.25
HLF 160115P00077500 P 01/15/16 77.5 31.45 35.25
HLF 160115P00080000 P 01/15/16 80.0 34.15 36.60
HLF 160115P00082500 P 01/15/16 82.5 35.50 39.30
HLF 160115P00085000 P 01/15/16 85.0 38.20 40.95
HLF 160115P00087500 P 01/15/16 87.5 39.70 43.50
HLF 160115P00090000 P 01/15/16 90.0 42.60 44.75
HLF 160115P00095000 P 01/15/16 95.0 46.30 50.05
HLF 160115P00100000 P 01/15/16 100.0 51.15 54.00
HLF 160115P00105000 P 01/15/16 105.0 55.30 59.10
HLF 160115P00110000 P 01/15/16 110.0 60.25 63.20
HLF 160115P00115000 P 01/15/16 115.0 64.85 68.10
HLF 160115P00120000 P 01/15/16 120.0 69.60 72.90

OPRA data is delayed 15 minutes.