Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-24)Premium Content

Herbalife Ltd (HLF)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 141031C00020000 C 10/31/14 20.0 30.45 33.20
HLF 141031C00025000 C 10/31/14 25.0 25.25 28.00
HLF 141031C00030000 C 10/31/14 30.0 20.30 23.05
HLF 141031C00032500 C 10/31/14 32.5 17.90 20.70
HLF 141031C00035000 C 10/31/14 35.0 15.25 18.00
HLF 141031C00038000 C 10/31/14 38.0 12.55 15.35
HLF 141031C00039000 C 10/31/14 39.0 11.35 14.10
HLF 141031C00039500 C 10/31/14 39.5 10.95 13.70
HLF 141031C00040000 C 10/31/14 40.0 10.40 13.20
HLF 141031C00040500 C 10/31/14 40.5 10.00 12.70
HLF 141031C00041000 C 10/31/14 41.0 9.40 12.20
HLF 141031C00041500 C 10/31/14 41.5 9.10 11.70
HLF 141031C00042000 C 10/31/14 42.0 8.70 11.35
HLF 141031C00042500 C 10/31/14 42.5 8.45 10.80
HLF 141031C00043000 C 10/31/14 43.0 8.40 10.15
HLF 141031C00043500 C 10/31/14 43.5 8.15 9.65
HLF 141031C00044000 C 10/31/14 44.0 7.75 9.20
HLF 141031C00044500 C 10/31/14 44.5 7.30 8.70
HLF 141031C00045000 C 10/31/14 45.0 6.85 8.25
HLF 141031C00045500 C 10/31/14 45.5 6.40 7.80
HLF 141031C00046000 C 10/31/14 46.0 5.90 7.35
HLF 141031C00046500 C 10/31/14 46.5 5.55 6.90
HLF 141031C00047000 C 10/31/14 47.0 5.15 6.45
HLF 141031C00047500 C 10/31/14 47.5 4.75 6.00
HLF 141031C00048000 C 10/31/14 48.0 4.35 5.55
HLF 141031C00048500 C 10/31/14 48.5 4.00 5.15
HLF 141031C00049000 C 10/31/14 49.0 3.65 4.70
HLF 141031C00049500 C 10/31/14 49.5 3.30 4.35
HLF 141031C00050000 C 10/31/14 50.0 2.95 3.90
HLF 141031C00050500 C 10/31/14 50.5 2.60 3.35
HLF 141031C00051000 C 10/31/14 51.0 2.33 2.75
HLF 141031C00051500 C 10/31/14 51.5 1.88 2.60
HLF 141031C00052000 C 10/31/14 52.0 1.77 2.35
HLF 141031C00052500 C 10/31/14 52.5 1.55 2.08
HLF 141031C00053000 C 10/31/14 53.0 1.35 1.75
HLF 141031C00053500 C 10/31/14 53.5 0.90 1.64
HLF 141031C00054000 C 10/31/14 54.0 0.73 1.45
HLF 141031C00054500 C 10/31/14 54.5 0.60 1.28
HLF 141031C00055000 C 10/31/14 55.0 0.77 1.10
HLF 141031C00055500 C 10/31/14 55.5 0.45 1.00
HLF 141031C00056000 C 10/31/14 56.0 0.45 0.82
HLF 141031C00056500 C 10/31/14 56.5 0.35 0.70
HLF 141031C00057000 C 10/31/14 57.0 0.25 0.62
HLF 141031C00057500 C 10/31/14 57.5 0.30 0.53
HLF 141031C00058000 C 10/31/14 58.0 0.15 0.46
HLF 141031C00058500 C 10/31/14 58.5 0.15 0.38
HLF 141031C00060000 C 10/31/14 60.0 0.08 0.20
HLF 141031C00062500 C 10/31/14 62.5 0.00 0.36
HLF 141031C00065000 C 10/31/14 65.0 0.00 0.40
HLF 141031C00067500 C 10/31/14 67.5 0.00 0.46
HLF 141031C00070000 C 10/31/14 70.0 0.00 0.45
HLF 141031C00072500 C 10/31/14 72.5 0.00 0.44
HLF 141031P00020000 P 10/31/14 20.0 0.01 0.09
HLF 141031P00025000 P 10/31/14 25.0 0.03 0.14
HLF 141031P00030000 P 10/31/14 30.0 0.08 0.13
HLF 141031P00032500 P 10/31/14 32.5 0.05 0.25
HLF 141031P00035000 P 10/31/14 35.0 0.18 0.25
HLF 141031P00038000 P 10/31/14 38.0 0.20 0.36
HLF 141031P00039000 P 10/31/14 39.0 0.08 0.39
HLF 141031P00039500 P 10/31/14 39.5 0.04 0.41
HLF 141031P00040000 P 10/31/14 40.0 0.25 0.35
HLF 141031P00040500 P 10/31/14 40.5 0.15 0.39
HLF 141031P00041000 P 10/31/14 41.0 0.19 0.40
HLF 141031P00041500 P 10/31/14 41.5 0.20 0.42
HLF 141031P00042000 P 10/31/14 42.0 0.37 0.45
HLF 141031P00042500 P 10/31/14 42.5 0.27 0.48
HLF 141031P00043000 P 10/31/14 43.0 0.30 0.51
HLF 141031P00043500 P 10/31/14 43.5 0.33 0.55
HLF 141031P00044000 P 10/31/14 44.0 0.33 0.59
HLF 141031P00044500 P 10/31/14 44.5 0.50 0.70
HLF 141031P00045000 P 10/31/14 45.0 0.45 0.82
HLF 141031P00045500 P 10/31/14 45.5 0.41 0.89
HLF 141031P00046000 P 10/31/14 46.0 0.54 0.85
HLF 141031P00046500 P 10/31/14 46.5 0.60 0.99
HLF 141031P00047000 P 10/31/14 47.0 0.65 0.95
HLF 141031P00047500 P 10/31/14 47.5 0.70 1.15
HLF 141031P00048000 P 10/31/14 48.0 0.85 1.40
HLF 141031P00048500 P 10/31/14 48.5 0.95 1.25
HLF 141031P00049000 P 10/31/14 49.0 1.08 1.63
HLF 141031P00049500 P 10/31/14 49.5 1.20 1.64
HLF 141031P00050000 P 10/31/14 50.0 1.33 1.77
HLF 141031P00050500 P 10/31/14 50.5 1.48 2.05
HLF 141031P00051000 P 10/31/14 51.0 1.63 2.25
HLF 141031P00051500 P 10/31/14 51.5 1.87 2.45
HLF 141031P00052000 P 10/31/14 52.0 2.05 2.70
HLF 141031P00052500 P 10/31/14 52.5 2.23 2.95
HLF 141031P00053000 P 10/31/14 53.0 2.39 3.25
HLF 141031P00053500 P 10/31/14 53.5 2.55 3.55
HLF 141031P00054000 P 10/31/14 54.0 2.75 3.85
HLF 141031P00054500 P 10/31/14 54.5 3.15 4.30
HLF 141031P00055000 P 10/31/14 55.0 3.45 4.60
HLF 141031P00055500 P 10/31/14 55.5 3.80 5.00
HLF 141031P00056000 P 10/31/14 56.0 4.15 5.40
HLF 141031P00056500 P 10/31/14 56.5 4.50 5.85
HLF 141031P00057000 P 10/31/14 57.0 4.85 6.25
HLF 141031P00057500 P 10/31/14 57.5 5.30 6.70
HLF 141031P00058000 P 10/31/14 58.0 5.70 7.15
HLF 141031P00058500 P 10/31/14 58.5 6.10 7.60
HLF 141031P00060000 P 10/31/14 60.0 7.50 9.10
HLF 141031P00062500 P 10/31/14 62.5 9.90 11.55
HLF 141031P00065000 P 10/31/14 65.0 12.30 14.00
HLF 141031P00067500 P 10/31/14 67.5 14.75 16.55
HLF 141031P00070000 P 10/31/14 70.0 17.15 19.05
HLF 141031P00072500 P 10/31/14 72.5 19.65 21.55
HLF 141107C00032500 C 11/07/14 32.5 18.35 21.30
HLF 141107C00035000 C 11/07/14 35.0 16.15 19.15
HLF 141107C00036000 C 11/07/14 36.0 15.15 17.95
HLF 141107C00037000 C 11/07/14 37.0 14.20 16.90
HLF 141107C00037500 C 11/07/14 37.5 14.15 16.45
HLF 141107C00038000 C 11/07/14 38.0 13.45 16.00
HLF 141107C00038500 C 11/07/14 38.5 13.20 15.45
HLF 141107C00039000 C 11/07/14 39.0 12.60 15.10
HLF 141107C00039500 C 11/07/14 39.5 12.20 14.70
HLF 141107C00040000 C 11/07/14 40.0 12.65 14.20
HLF 141107C00040500 C 11/07/14 40.5 12.20 13.65
HLF 141107C00041000 C 11/07/14 41.0 11.80 13.25
HLF 141107C00041500 C 11/07/14 41.5 11.35 13.05
HLF 141107C00042000 C 11/07/14 42.0 10.90 12.25
HLF 141107C00042500 C 11/07/14 42.5 10.55 12.25
HLF 141107C00043000 C 11/07/14 43.0 10.10 11.70
HLF 141107C00043500 C 11/07/14 43.5 9.75 11.00
HLF 141107C00044000 C 11/07/14 44.0 9.35 10.95
HLF 141107C00044500 C 11/07/14 44.5 9.00 10.50
HLF 141107C00045000 C 11/07/14 45.0 8.70 9.65
HLF 141107C00045500 C 11/07/14 45.5 8.15 9.20
HLF 141107C00046000 C 11/07/14 46.0 7.85 8.80
HLF 141107C00046500 C 11/07/14 46.5 7.50 8.40
HLF 141107C00047000 C 11/07/14 47.0 7.10 8.05
HLF 141107C00047500 C 11/07/14 47.5 6.80 7.65
HLF 141107C00048000 C 11/07/14 48.0 6.45 7.40
HLF 141107C00048500 C 11/07/14 48.5 6.00 7.00
HLF 141107C00049000 C 11/07/14 49.0 5.75 6.60
HLF 141107C00049500 C 11/07/14 49.5 5.55 6.40
HLF 141107C00050000 C 11/07/14 50.0 5.10 6.00
HLF 141107C00050500 C 11/07/14 50.5 4.90 5.80
HLF 141107C00051000 C 11/07/14 51.0 4.50 5.45
HLF 141107C00051500 C 11/07/14 51.5 4.30 5.20
HLF 141107C00052000 C 11/07/14 52.0 4.00 5.00
HLF 141107C00052500 C 11/07/14 52.5 3.80 4.90
HLF 141107C00053000 C 11/07/14 53.0 3.60 4.75
HLF 141107C00053500 C 11/07/14 53.5 3.30 4.45
HLF 141107C00054000 C 11/07/14 54.0 3.00 4.20
HLF 141107C00054500 C 11/07/14 54.5 2.85 4.00
HLF 141107C00055000 C 11/07/14 55.0 2.65 3.30
HLF 141107C00055500 C 11/07/14 55.5 2.45 3.50
HLF 141107C00056000 C 11/07/14 56.0 2.25 3.15
HLF 141107C00056500 C 11/07/14 56.5 1.97 3.10
HLF 141107C00057000 C 11/07/14 57.0 1.95 2.91
HLF 141107C00057500 C 11/07/14 57.5 1.59 2.73
HLF 141107C00058000 C 11/07/14 58.0 1.45 2.56
HLF 141107C00058500 C 11/07/14 58.5 1.34 2.40
HLF 141107C00059000 C 11/07/14 59.0 1.35 2.18
HLF 141107C00060000 C 11/07/14 60.0 1.20 1.95
HLF 141107C00065000 C 11/07/14 65.0 0.50 0.86
HLF 141107P00032500 P 11/07/14 32.5 0.51 0.74
HLF 141107P00035000 P 11/07/14 35.0 0.65 1.04
HLF 141107P00036000 P 11/07/14 36.0 0.79 1.25
HLF 141107P00037000 P 11/07/14 37.0 0.88 1.33
HLF 141107P00037500 P 11/07/14 37.5 0.95 1.28
HLF 141107P00038000 P 11/07/14 38.0 0.95 1.77
HLF 141107P00038500 P 11/07/14 38.5 1.10 1.85
HLF 141107P00039000 P 11/07/14 39.0 1.10 1.77
HLF 141107P00039500 P 11/07/14 39.5 1.17 1.89
HLF 141107P00040000 P 11/07/14 40.0 1.26 1.70
HLF 141107P00040500 P 11/07/14 40.5 1.35 1.70
HLF 141107P00041000 P 11/07/14 41.0 1.36 1.85
HLF 141107P00041500 P 11/07/14 41.5 1.44 1.93
HLF 141107P00042000 P 11/07/14 42.0 1.53 1.96
HLF 141107P00042500 P 11/07/14 42.5 1.61 2.13
HLF 141107P00043000 P 11/07/14 43.0 1.71 2.23
HLF 141107P00043500 P 11/07/14 43.5 1.81 2.32
HLF 141107P00044000 P 11/07/14 44.0 1.91 2.43
HLF 141107P00044500 P 11/07/14 44.5 2.03 2.56
HLF 141107P00045000 P 11/07/14 45.0 2.14 2.69
HLF 141107P00045500 P 11/07/14 45.5 2.25 2.80
HLF 141107P00046000 P 11/07/14 46.0 2.39 2.97
HLF 141107P00046500 P 11/07/14 46.5 2.46 3.15
HLF 141107P00047000 P 11/07/14 47.0 2.60 3.30
HLF 141107P00047500 P 11/07/14 47.5 2.77 3.40
HLF 141107P00048000 P 11/07/14 48.0 2.87 3.60
HLF 141107P00048500 P 11/07/14 48.5 3.05 3.80
HLF 141107P00049000 P 11/07/14 49.0 3.10 3.95
HLF 141107P00049500 P 11/07/14 49.5 3.25 4.15
HLF 141107P00050000 P 11/07/14 50.0 3.45 4.30
HLF 141107P00050500 P 11/07/14 50.5 3.50 4.55
HLF 141107P00051000 P 11/07/14 51.0 3.80 4.75
HLF 141107P00051500 P 11/07/14 51.5 3.85 5.05
HLF 141107P00052000 P 11/07/14 52.0 4.20 5.15
HLF 141107P00052500 P 11/07/14 52.5 4.30 5.50
HLF 141107P00053000 P 11/07/14 53.0 4.70 5.70
HLF 141107P00053500 P 11/07/14 53.5 4.95 5.95
HLF 141107P00054000 P 11/07/14 54.0 5.20 6.20
HLF 141107P00054500 P 11/07/14 54.5 5.45 6.55
HLF 141107P00055000 P 11/07/14 55.0 5.80 6.80
HLF 141107P00055500 P 11/07/14 55.5 6.05 7.10
HLF 141107P00056000 P 11/07/14 56.0 6.30 7.40
HLF 141107P00056500 P 11/07/14 56.5 6.70 7.80
HLF 141107P00057000 P 11/07/14 57.0 6.90 8.20
HLF 141107P00057500 P 11/07/14 57.5 7.30 8.60
HLF 141107P00058000 P 11/07/14 58.0 7.65 8.80
HLF 141107P00058500 P 11/07/14 58.5 8.00 9.20
HLF 141107P00059000 P 11/07/14 59.0 8.15 9.70
HLF 141107P00060000 P 11/07/14 60.0 8.95 10.45
HLF 141107P00065000 P 11/07/14 65.0 13.05 15.20
HLF 141114C00032500 C 11/14/14 32.5 18.40 21.25
HLF 141114C00035000 C 11/14/14 35.0 16.45 18.95
HLF 141114C00036000 C 11/14/14 36.0 15.55 18.05
HLF 141114C00036500 C 11/14/14 36.5 15.10 17.65
HLF 141114C00037000 C 11/14/14 37.0 14.70 17.15
HLF 141114C00037500 C 11/14/14 37.5 14.25 16.70
HLF 141114C00038000 C 11/14/14 38.0 13.80 16.30
HLF 141114C00038500 C 11/14/14 38.5 13.40 15.85
HLF 141114C00039000 C 11/14/14 39.0 12.95 15.40
HLF 141114C00039500 C 11/14/14 39.5 13.20 15.05
HLF 141114C00040000 C 11/14/14 40.0 12.95 14.55
HLF 141114C00040500 C 11/14/14 40.5 12.55 14.10
HLF 141114C00041000 C 11/14/14 41.0 12.10 13.70
HLF 141114C00041500 C 11/14/14 41.5 11.70 13.25
HLF 141114C00042000 C 11/14/14 42.0 11.30 13.10
HLF 141114C00042500 C 11/14/14 42.5 10.95 12.70
HLF 141114C00043000 C 11/14/14 43.0 10.55 12.10
HLF 141114C00043500 C 11/14/14 43.5 10.10 11.20
HLF 141114C00044000 C 11/14/14 44.0 9.80 10.80
HLF 141114C00044500 C 11/14/14 44.5 9.35 11.10
HLF 141114C00045000 C 11/14/14 45.0 9.00 10.00
HLF 141114C00045500 C 11/14/14 45.5 8.70 10.25
HLF 141114C00046000 C 11/14/14 46.0 8.35 9.20
HLF 141114C00046500 C 11/14/14 46.5 8.00 8.80
HLF 141114C00047000 C 11/14/14 47.0 7.60 8.55
HLF 141114C00047500 C 11/14/14 47.5 7.25 8.20
HLF 141114C00048000 C 11/14/14 48.0 6.95 7.80
HLF 141114C00048500 C 11/14/14 48.5 6.60 8.10
HLF 141114C00049000 C 11/14/14 49.0 6.30 7.20
HLF 141114C00049500 C 11/14/14 49.5 6.05 7.45
HLF 141114C00050000 C 11/14/14 50.0 5.65 6.60
HLF 141114C00050500 C 11/14/14 50.5 5.45 6.85
HLF 141114C00051000 C 11/14/14 51.0 5.10 6.00
HLF 141114C00051500 C 11/14/14 51.5 4.90 5.80
HLF 141114C00052000 C 11/14/14 52.0 4.60 5.60
HLF 141114C00052500 C 11/14/14 52.5 4.30 5.20
HLF 141114C00053000 C 11/14/14 53.0 4.10 5.00
HLF 141114C00053500 C 11/14/14 53.5 3.90 4.90
HLF 141114C00054000 C 11/14/14 54.0 3.65 4.85
HLF 141114C00054500 C 11/14/14 54.5 3.45 4.55
HLF 141114C00055000 C 11/14/14 55.0 3.25 4.35
HLF 141114C00055500 C 11/14/14 55.5 3.05 4.00
HLF 141114C00056000 C 11/14/14 56.0 2.85 3.90
HLF 141114C00056500 C 11/14/14 56.5 2.68 3.70
HLF 141114C00057000 C 11/14/14 57.0 2.35 3.50
HLF 141114C00057500 C 11/14/14 57.5 2.25 3.25
HLF 141114C00058000 C 11/14/14 58.0 2.15 3.10
HLF 141114C00058500 C 11/14/14 58.5 1.91 2.91
HLF 141114C00059000 C 11/14/14 59.0 1.70 2.74
HLF 141114C00060000 C 11/14/14 60.0 1.63 2.41
HLF 141114C00065000 C 11/14/14 65.0 0.55 1.26
HLF 141114P00032500 P 11/14/14 32.5 0.70 0.97
HLF 141114P00035000 P 11/14/14 35.0 0.93 1.45
HLF 141114P00036000 P 11/14/14 36.0 1.00 2.00
HLF 141114P00036500 P 11/14/14 36.5 0.95 2.64
HLF 141114P00037000 P 11/14/14 37.0 1.16 1.89
HLF 141114P00037500 P 11/14/14 37.5 1.22 1.90
HLF 141114P00038000 P 11/14/14 38.0 1.33 2.05
HLF 141114P00038500 P 11/14/14 38.5 1.36 2.88
HLF 141114P00039000 P 11/14/14 39.0 1.48 2.19
HLF 141114P00039500 P 11/14/14 39.5 1.48 2.27
HLF 141114P00040000 P 11/14/14 40.0 1.56 2.14
HLF 141114P00040500 P 11/14/14 40.5 1.64 2.22
HLF 141114P00041000 P 11/14/14 41.0 1.75 2.33
HLF 141114P00041500 P 11/14/14 41.5 1.80 2.43
HLF 141114P00042000 P 11/14/14 42.0 1.91 2.53
HLF 141114P00042500 P 11/14/14 42.5 2.00 2.65
HLF 141114P00043000 P 11/14/14 43.0 2.05 2.76
HLF 141114P00043500 P 11/14/14 43.5 2.21 2.88
HLF 141114P00044000 P 11/14/14 44.0 2.33 3.05
HLF 141114P00044500 P 11/14/14 44.5 2.42 3.15
HLF 141114P00045000 P 11/14/14 45.0 2.53 3.30
HLF 141114P00045500 P 11/14/14 45.5 2.57 3.45
HLF 141114P00046000 P 11/14/14 46.0 2.78 3.60
HLF 141114P00046500 P 11/14/14 46.5 2.92 3.75
HLF 141114P00047000 P 11/14/14 47.0 3.05 3.90
HLF 141114P00047500 P 11/14/14 47.5 3.05 4.10
HLF 141114P00048000 P 11/14/14 48.0 3.40 4.25
HLF 141114P00048500 P 11/14/14 48.5 3.55 4.40
HLF 141114P00049000 P 11/14/14 49.0 3.65 4.60
HLF 141114P00049500 P 11/14/14 49.5 3.65 4.80
HLF 141114P00050000 P 11/14/14 50.0 3.95 4.90
HLF 141114P00050500 P 11/14/14 50.5 4.30 5.10
HLF 141114P00051000 P 11/14/14 51.0 4.45 5.40
HLF 141114P00051500 P 11/14/14 51.5 4.65 5.55
HLF 141114P00052000 P 11/14/14 52.0 4.60 5.90
HLF 141114P00052500 P 11/14/14 52.5 5.10 6.00
HLF 141114P00053000 P 11/14/14 53.0 5.30 6.25
HLF 141114P00053500 P 11/14/14 53.5 5.55 6.60
HLF 141114P00054000 P 11/14/14 54.0 5.75 6.75
HLF 141114P00054500 P 11/14/14 54.5 6.10 7.05
HLF 141114P00055000 P 11/14/14 55.0 6.30 7.50
HLF 141114P00055500 P 11/14/14 55.5 6.60 7.65
HLF 141114P00056000 P 11/14/14 56.0 6.90 8.00
HLF 141114P00056500 P 11/14/14 56.5 7.25 8.35
HLF 141114P00057000 P 11/14/14 57.0 7.55 8.60
HLF 141114P00057500 P 11/14/14 57.5 7.85 9.00
HLF 141114P00058000 P 11/14/14 58.0 8.15 9.40
HLF 141114P00058500 P 11/14/14 58.5 8.50 9.60
HLF 141114P00059000 P 11/14/14 59.0 8.75 10.00
HLF 141114P00060000 P 11/14/14 60.0 9.35 10.80
HLF 141114P00065000 P 11/14/14 65.0 13.15 15.20
HLF 141122C00020000 C 11/22/14 20.0 30.40 33.15
HLF 141122C00022500 C 11/22/14 22.5 28.05 30.95
HLF 141122C00025000 C 11/22/14 25.0 25.65 28.40
HLF 141122C00026000 C 11/22/14 26.0 24.70 27.60
HLF 141122C00027000 C 11/22/14 27.0 23.75 26.70
HLF 141122C00027500 C 11/22/14 27.5 23.30 26.25
HLF 141122C00028000 C 11/22/14 28.0 22.85 25.75
HLF 141122C00029000 C 11/22/14 29.0 21.90 24.75
HLF 141122C00030000 C 11/22/14 30.0 20.95 23.80
HLF 141122C00031000 C 11/22/14 31.0 20.05 23.00
HLF 141122C00032000 C 11/22/14 32.0 19.35 22.05
HLF 141122C00032500 C 11/22/14 32.5 18.95 21.50
HLF 141122C00033000 C 11/22/14 33.0 18.45 21.15
HLF 141122C00034000 C 11/22/14 34.0 17.55 20.10
HLF 141122C00035000 C 11/22/14 35.0 17.55 19.30
HLF 141122C00036000 C 11/22/14 36.0 16.50 18.35
HLF 141122C00036500 C 11/22/14 36.5 16.00 18.05
HLF 141122C00037000 C 11/22/14 37.0 15.50 17.65
HLF 141122C00037500 C 11/22/14 37.5 14.95 17.15
HLF 141122C00038000 C 11/22/14 38.0 14.25 16.75
HLF 141122C00038500 C 11/22/14 38.5 13.75 16.30
HLF 141122C00039000 C 11/22/14 39.0 13.35 15.95
HLF 141122C00039500 C 11/22/14 39.5 12.85 15.50
HLF 141122C00040000 C 11/22/14 40.0 13.15 15.15
HLF 141122C00040500 C 11/22/14 40.5 12.75 14.60
HLF 141122C00041000 C 11/22/14 41.0 12.35 14.20
HLF 141122C00041500 C 11/22/14 41.5 12.00 13.90
HLF 141122C00042000 C 11/22/14 42.0 11.60 13.40
HLF 141122C00042500 C 11/22/14 42.5 11.25 13.15
HLF 141122C00043000 C 11/22/14 43.0 10.85 12.65
HLF 141122C00043500 C 11/22/14 43.5 10.45 12.20
HLF 141122C00044000 C 11/22/14 44.0 10.15 11.90
HLF 141122C00044500 C 11/22/14 44.5 9.80 11.50
HLF 141122C00045000 C 11/22/14 45.0 9.40 11.15
HLF 141122C00045500 C 11/22/14 45.5 8.95 10.60
HLF 141122C00046000 C 11/22/14 46.0 8.75 10.25
HLF 141122C00046500 C 11/22/14 46.5 8.35 9.80
HLF 141122C00047000 C 11/22/14 47.0 8.10 9.50
HLF 141122C00047500 C 11/22/14 47.5 7.60 8.90
HLF 141122C00048000 C 11/22/14 48.0 7.35 8.90
HLF 141122C00048500 C 11/22/14 48.5 7.10 8.55
HLF 141122C00049000 C 11/22/14 49.0 6.65 8.15
HLF 141122C00049500 C 11/22/14 49.5 6.45 7.90
HLF 141122C00050000 C 11/22/14 50.0 6.45 7.45
HLF 141122C00050500 C 11/22/14 50.5 5.85 7.15
HLF 141122C00051000 C 11/22/14 51.0 5.65 6.70
HLF 141122C00051500 C 11/22/14 51.5 5.45 6.75
HLF 141122C00052000 C 11/22/14 52.0 5.35 6.10
HLF 141122C00052500 C 11/22/14 52.5 5.10 5.95
HLF 141122C00053000 C 11/22/14 53.0 4.60 5.45
HLF 141122C00053500 C 11/22/14 53.5 4.35 5.65
HLF 141122C00054000 C 11/22/14 54.0 4.15 5.40
HLF 141122C00054500 C 11/22/14 54.5 3.95 5.20
HLF 141122C00055000 C 11/22/14 55.0 3.80 4.85
HLF 141122C00055500 C 11/22/14 55.5 3.50 4.70
HLF 141122C00056000 C 11/22/14 56.0 3.35 4.45
HLF 141122C00056500 C 11/22/14 56.5 3.10 4.25
HLF 141122C00057000 C 11/22/14 57.0 2.97 4.00
HLF 141122C00057500 C 11/22/14 57.5 2.80 3.75
HLF 141122C00060000 C 11/22/14 60.0 2.15 2.90
HLF 141122C00062500 C 11/22/14 62.5 1.40 2.20
HLF 141122C00065000 C 11/22/14 65.0 1.15 1.50
HLF 141122C00067500 C 11/22/14 67.5 0.81 1.25
HLF 141122C00070000 C 11/22/14 70.0 0.53 1.02
HLF 141122C00072500 C 11/22/14 72.5 0.43 0.70
HLF 141122C00075000 C 11/22/14 75.0 0.30 0.60
HLF 141122C00080000 C 11/22/14 80.0 0.12 0.40
HLF 141122C00085000 C 11/22/14 85.0 0.10 0.18
HLF 141122C00090000 C 11/22/14 90.0 0.01 0.11
HLF 141122C00095000 C 11/22/14 95.0 0.01 0.06
HLF 141122C00100000 C 11/22/14 100.0 0.00 0.04
HLF 141122P00020000 P 11/22/14 20.0 0.31 0.40
HLF 141122P00022500 P 11/22/14 22.5 0.42 0.57
HLF 141122P00025000 P 11/22/14 25.0 0.51 0.72
HLF 141122P00026000 P 11/22/14 26.0 0.55 1.03
HLF 141122P00027000 P 11/22/14 27.0 0.61 1.10
HLF 141122P00027500 P 11/22/14 27.5 0.65 0.90
HLF 141122P00028000 P 11/22/14 28.0 0.68 1.17
HLF 141122P00029000 P 11/22/14 29.0 0.81 1.00
HLF 141122P00030000 P 11/22/14 30.0 0.90 1.09
HLF 141122P00031000 P 11/22/14 31.0 0.93 1.20
HLF 141122P00032000 P 11/22/14 32.0 1.02 1.30
HLF 141122P00032500 P 11/22/14 32.5 1.00 1.40
HLF 141122P00033000 P 11/22/14 33.0 1.12 1.50
HLF 141122P00034000 P 11/22/14 34.0 1.23 1.73
HLF 141122P00035000 P 11/22/14 35.0 1.40 1.80
HLF 141122P00036000 P 11/22/14 36.0 1.49 1.99
HLF 141122P00036500 P 11/22/14 36.5 1.57 2.06
HLF 141122P00037000 P 11/22/14 37.0 1.65 2.05
HLF 141122P00037500 P 11/22/14 37.5 1.74 2.10
HLF 141122P00038000 P 11/22/14 38.0 1.80 2.15
HLF 141122P00038500 P 11/22/14 38.5 1.88 2.40
HLF 141122P00039000 P 11/22/14 39.0 1.95 2.28
HLF 141122P00039500 P 11/22/14 39.5 2.00 2.58
HLF 141122P00040000 P 11/22/14 40.0 2.15 2.40
HLF 141122P00040500 P 11/22/14 40.5 2.23 2.69
HLF 141122P00041000 P 11/22/14 41.0 2.32 2.78
HLF 141122P00041500 P 11/22/14 41.5 2.38 2.91
HLF 141122P00042000 P 11/22/14 42.0 2.51 3.05
HLF 141122P00042500 P 11/22/14 42.5 2.71 3.20
HLF 141122P00043000 P 11/22/14 43.0 2.75 3.20
HLF 141122P00043500 P 11/22/14 43.5 2.85 3.35
HLF 141122P00044000 P 11/22/14 44.0 2.96 3.50
HLF 141122P00044500 P 11/22/14 44.5 3.05 3.55
HLF 141122P00045000 P 11/22/14 45.0 3.30 3.70
HLF 141122P00045500 P 11/22/14 45.5 3.35 3.85
HLF 141122P00046000 P 11/22/14 46.0 3.60 4.05
HLF 141122P00046500 P 11/22/14 46.5 3.60 4.20
HLF 141122P00047000 P 11/22/14 47.0 3.80 4.40
HLF 141122P00047500 P 11/22/14 47.5 3.95 4.55
HLF 141122P00048000 P 11/22/14 48.0 4.20 4.70
HLF 141122P00048500 P 11/22/14 48.5 4.30 4.90
HLF 141122P00049000 P 11/22/14 49.0 4.45 5.10
HLF 141122P00049500 P 11/22/14 49.5 4.60 5.45
HLF 141122P00050000 P 11/22/14 50.0 4.95 5.50
HLF 141122P00050500 P 11/22/14 50.5 4.95 5.90
HLF 141122P00051000 P 11/22/14 51.0 5.15 6.10
HLF 141122P00051500 P 11/22/14 51.5 5.35 6.35
HLF 141122P00052000 P 11/22/14 52.0 5.55 6.60
HLF 141122P00052500 P 11/22/14 52.5 5.80 6.75
HLF 141122P00053000 P 11/22/14 53.0 6.05 7.10
HLF 141122P00053500 P 11/22/14 53.5 6.30 7.45
HLF 141122P00054000 P 11/22/14 54.0 6.55 7.70
HLF 141122P00054500 P 11/22/14 54.5 6.80 8.00
HLF 141122P00055000 P 11/22/14 55.0 7.50 8.30
HLF 141122P00055500 P 11/22/14 55.5 7.40 8.50
HLF 141122P00056000 P 11/22/14 56.0 7.65 8.85
HLF 141122P00056500 P 11/22/14 56.5 7.85 9.25
HLF 141122P00057000 P 11/22/14 57.0 8.15 9.50
HLF 141122P00057500 P 11/22/14 57.5 8.50 9.90
HLF 141122P00060000 P 11/22/14 60.0 10.15 11.40
HLF 141122P00062500 P 11/22/14 62.5 11.75 13.95
HLF 141122P00065000 P 11/22/14 65.0 13.80 16.15
HLF 141122P00067500 P 11/22/14 67.5 15.85 18.30
HLF 141122P00070000 P 11/22/14 70.0 18.30 20.05
HLF 141122P00072500 P 11/22/14 72.5 20.30 22.55
HLF 141122P00075000 P 11/22/14 75.0 22.70 25.05
HLF 141122P00080000 P 11/22/14 80.0 27.45 30.20
HLF 141122P00085000 P 11/22/14 85.0 32.40 35.20
HLF 141122P00090000 P 11/22/14 90.0 37.35 40.15
HLF 141122P00095000 P 11/22/14 95.0 42.15 44.95
HLF 141122P00100000 P 11/22/14 100.0 47.10 49.95
HLF 141128C00032500 C 11/28/14 32.5 19.00 21.65
HLF 141128C00035000 C 11/28/14 35.0 16.85 19.50
HLF 141128C00036500 C 11/28/14 36.5 15.60 18.05
HLF 141128C00037000 C 11/28/14 37.0 15.15 17.75
HLF 141128C00037500 C 11/28/14 37.5 14.75 17.30
HLF 141128C00038000 C 11/28/14 38.0 14.35 16.90
HLF 141128C00038500 C 11/28/14 38.5 13.90 16.50
HLF 141128C00039000 C 11/28/14 39.0 13.50 16.10
HLF 141128C00039500 C 11/28/14 39.5 13.10 15.60
HLF 141128C00040000 C 11/28/14 40.0 13.40 15.30
HLF 141128C00040500 C 11/28/14 40.5 12.95 14.85
HLF 141128C00041000 C 11/28/14 41.0 12.55 14.45
HLF 141128C00041500 C 11/28/14 41.5 12.20 14.05
HLF 141128C00042000 C 11/28/14 42.0 11.85 13.60
HLF 141128C00042500 C 11/28/14 42.5 11.45 13.25
HLF 141128C00043000 C 11/28/14 43.0 11.05 12.75
HLF 141128C00043500 C 11/28/14 43.5 10.75 12.55
HLF 141128C00044000 C 11/28/14 44.0 10.35 12.10
HLF 141128C00044500 C 11/28/14 44.5 9.95 11.80
HLF 141128C00045000 C 11/28/14 45.0 9.60 11.25
HLF 141128C00045500 C 11/28/14 45.5 9.25 11.05
HLF 141128C00046000 C 11/28/14 46.0 9.00 10.60
HLF 141128C00046500 C 11/28/14 46.5 8.70 10.40
HLF 141128C00047000 C 11/28/14 47.0 8.30 10.05
HLF 141128C00047500 C 11/28/14 47.5 8.00 9.80
HLF 141128C00048000 C 11/28/14 48.0 7.70 9.25
HLF 141128C00048500 C 11/28/14 48.5 7.35 9.10
HLF 141128C00049000 C 11/28/14 49.0 7.05 8.65
HLF 141128C00049500 C 11/28/14 49.5 6.75 8.35
HLF 141128C00050000 C 11/28/14 50.0 6.45 8.10
HLF 141128C00050500 C 11/28/14 50.5 6.20 7.70
HLF 141128C00051000 C 11/28/14 51.0 5.90 7.45
HLF 141128C00051500 C 11/28/14 51.5 5.60 7.20
HLF 141128C00052000 C 11/28/14 52.0 5.35 6.95
HLF 141128C00052500 C 11/28/14 52.5 5.15 6.55
HLF 141128C00053000 C 11/28/14 53.0 4.90 6.25
HLF 141128C00053500 C 11/28/14 53.5 4.65 6.05
HLF 141128C00054000 C 11/28/14 54.0 4.45 5.75
HLF 141128C00054500 C 11/28/14 54.5 4.25 5.65
HLF 141128C00055000 C 11/28/14 55.0 4.00 5.35
HLF 141128C00055500 C 11/28/14 55.5 3.80 5.20
HLF 141128C00056000 C 11/28/14 56.0 3.60 4.95
HLF 141128C00056500 C 11/28/14 56.5 3.45 4.70
HLF 141128C00057000 C 11/28/14 57.0 3.25 4.50
HLF 141128C00057500 C 11/28/14 57.5 3.10 4.10
HLF 141128C00058000 C 11/28/14 58.0 2.90 4.10
HLF 141128C00058500 C 11/28/14 58.5 2.74 3.85
HLF 141128C00059000 C 11/28/14 59.0 2.58 3.90
HLF 141128C00060000 C 11/28/14 60.0 2.29 3.25
HLF 141128C00065000 C 11/28/14 65.0 1.14 1.99
HLF 141128P00032500 P 11/28/14 32.5 1.15 1.80
HLF 141128P00035000 P 11/28/14 35.0 1.48 2.10
HLF 141128P00036500 P 11/28/14 36.5 1.62 2.30
HLF 141128P00037000 P 11/28/14 37.0 1.66 2.40
HLF 141128P00037500 P 11/28/14 37.5 1.74 2.50
HLF 141128P00038000 P 11/28/14 38.0 1.83 2.74
HLF 141128P00038500 P 11/28/14 38.5 1.95 2.83
HLF 141128P00039000 P 11/28/14 39.0 2.07 2.90
HLF 141128P00039500 P 11/28/14 39.5 2.09 3.10
HLF 141128P00040000 P 11/28/14 40.0 2.19 2.89
HLF 141128P00040500 P 11/28/14 40.5 2.31 2.99
HLF 141128P00041000 P 11/28/14 41.0 2.39 3.15
HLF 141128P00041500 P 11/28/14 41.5 2.46 3.25
HLF 141128P00042000 P 11/28/14 42.0 2.60 3.40
HLF 141128P00042500 P 11/28/14 42.5 2.65 3.50
HLF 141128P00043000 P 11/28/14 43.0 2.85 3.65
HLF 141128P00043500 P 11/28/14 43.5 3.00 3.80
HLF 141128P00044000 P 11/28/14 44.0 3.10 3.95
HLF 141128P00044500 P 11/28/14 44.5 3.15 4.10
HLF 141128P00045000 P 11/28/14 45.0 3.45 4.25
HLF 141128P00045500 P 11/28/14 45.5 3.45 4.40
HLF 141128P00046000 P 11/28/14 46.0 3.65 4.55
HLF 141128P00046500 P 11/28/14 46.5 3.80 4.75
HLF 141128P00047000 P 11/28/14 47.0 3.95 4.90
HLF 141128P00047500 P 11/28/14 47.5 4.15 5.10
HLF 141128P00048000 P 11/28/14 48.0 4.30 5.30
HLF 141128P00048500 P 11/28/14 48.5 4.45 5.50
HLF 141128P00049000 P 11/28/14 49.0 4.65 5.70
HLF 141128P00049500 P 11/28/14 49.5 4.85 5.90
HLF 141128P00050000 P 11/28/14 50.0 5.00 6.10
HLF 141128P00050500 P 11/28/14 50.5 5.20 6.35
HLF 141128P00051000 P 11/28/14 51.0 5.45 6.55
HLF 141128P00051500 P 11/28/14 51.5 5.65 6.80
HLF 141128P00052000 P 11/28/14 52.0 5.80 7.05
HLF 141128P00052500 P 11/28/14 52.5 6.00 7.30
HLF 141128P00053000 P 11/28/14 53.0 6.30 7.55
HLF 141128P00053500 P 11/28/14 53.5 6.50 7.80
HLF 141128P00054000 P 11/28/14 54.0 6.80 8.10
HLF 141128P00054500 P 11/28/14 54.5 7.05 8.40
HLF 141128P00055000 P 11/28/14 55.0 7.30 8.70
HLF 141128P00055500 P 11/28/14 55.5 7.55 9.00
HLF 141128P00056000 P 11/28/14 56.0 7.85 9.30
HLF 141128P00056500 P 11/28/14 56.5 8.10 9.60
HLF 141128P00057000 P 11/28/14 57.0 8.40 10.00
HLF 141128P00057500 P 11/28/14 57.5 8.75 10.25
HLF 141128P00058000 P 11/28/14 58.0 8.95 10.60
HLF 141128P00058500 P 11/28/14 58.5 9.25 10.90
HLF 141128P00059000 P 11/28/14 59.0 9.55 11.30
HLF 141128P00060000 P 11/28/14 60.0 10.35 11.95
HLF 141128P00065000 P 11/28/14 65.0 13.90 16.40
HLF 141205C00037500 C 12/05/14 37.5 15.55 17.70
HLF 141205C00040000 C 12/05/14 40.0 13.65 15.60
HLF 141205C00043000 C 12/05/14 43.0 11.40 13.20
HLF 141205C00043500 C 12/05/14 43.5 11.05 12.90
HLF 141205C00044000 C 12/05/14 44.0 10.70 12.55
HLF 141205C00044500 C 12/05/14 44.5 10.35 12.20
HLF 141205C00045000 C 12/05/14 45.0 10.00 11.80
HLF 141205C00045500 C 12/05/14 45.5 9.60 11.50
HLF 141205C00046000 C 12/05/14 46.0 9.30 11.15
HLF 141205C00046500 C 12/05/14 46.5 9.00 10.70
HLF 141205C00047000 C 12/05/14 47.0 8.65 10.50
HLF 141205C00047500 C 12/05/14 47.5 8.30 10.00
HLF 141205C00048000 C 12/05/14 48.0 8.05 9.70
HLF 141205C00048500 C 12/05/14 48.5 7.75 9.40
HLF 141205C00049000 C 12/05/14 49.0 7.30 9.15
HLF 141205C00049500 C 12/05/14 49.5 7.10 8.80
HLF 141205C00050000 C 12/05/14 50.0 6.85 8.45
HLF 141205C00050500 C 12/05/14 50.5 6.55 8.20
HLF 141205C00051000 C 12/05/14 51.0 6.30 7.90
HLF 141205C00051500 C 12/05/14 51.5 6.05 7.60
HLF 141205C00052000 C 12/05/14 52.0 5.80 7.30
HLF 141205C00052500 C 12/05/14 52.5 5.40 7.15
HLF 141205C00053000 C 12/05/14 53.0 5.30 6.80
HLF 141205C00053500 C 12/05/14 53.5 5.10 6.50
HLF 141205C00054000 C 12/05/14 54.0 4.85 6.35
HLF 141205C00054500 C 12/05/14 54.5 4.60 6.05
HLF 141205C00055000 C 12/05/14 55.0 4.45 5.80
HLF 141205C00055500 C 12/05/14 55.5 4.20 5.50
HLF 141205C00056000 C 12/05/14 56.0 4.00 5.30
HLF 141205C00056500 C 12/05/14 56.5 3.85 5.10
HLF 141205C00057000 C 12/05/14 57.0 3.60 4.95
HLF 141205C00057500 C 12/05/14 57.5 3.45 4.75
HLF 141205C00058000 C 12/05/14 58.0 3.20 4.55
HLF 141205C00058500 C 12/05/14 58.5 3.15 4.30
HLF 141205C00059000 C 12/05/14 59.0 2.96 4.10
HLF 141205C00060000 C 12/05/14 60.0 2.66 3.85
HLF 141205C00065000 C 12/05/14 65.0 1.46 2.40
HLF 141205P00037500 P 12/05/14 37.5 2.01 2.75
HLF 141205P00040000 P 12/05/14 40.0 2.57 3.30
HLF 141205P00043000 P 12/05/14 43.0 3.15 4.10
HLF 141205P00043500 P 12/05/14 43.5 3.40 4.25
HLF 141205P00044000 P 12/05/14 44.0 3.50 4.45
HLF 141205P00044500 P 12/05/14 44.5 3.65 4.60
HLF 141205P00045000 P 12/05/14 45.0 3.75 4.75
HLF 141205P00045500 P 12/05/14 45.5 3.90 4.90
HLF 141205P00046000 P 12/05/14 46.0 4.10 5.10
HLF 141205P00046500 P 12/05/14 46.5 4.25 5.30
HLF 141205P00047000 P 12/05/14 47.0 4.40 5.45
HLF 141205P00047500 P 12/05/14 47.5 4.55 5.65
HLF 141205P00048000 P 12/05/14 48.0 4.70 5.85
HLF 141205P00048500 P 12/05/14 48.5 4.85 6.05
HLF 141205P00049000 P 12/05/14 49.0 5.05 6.25
HLF 141205P00049500 P 12/05/14 49.5 5.25 6.50
HLF 141205P00050000 P 12/05/14 50.0 5.50 6.70
HLF 141205P00050500 P 12/05/14 50.5 5.70 6.90
HLF 141205P00051000 P 12/05/14 51.0 5.85 7.15
HLF 141205P00051500 P 12/05/14 51.5 6.10 7.40
HLF 141205P00052000 P 12/05/14 52.0 6.30 7.65
HLF 141205P00052500 P 12/05/14 52.5 6.50 7.90
HLF 141205P00053000 P 12/05/14 53.0 6.80 8.15
HLF 141205P00053500 P 12/05/14 53.5 7.10 8.45
HLF 141205P00054000 P 12/05/14 54.0 7.30 8.75
HLF 141205P00054500 P 12/05/14 54.5 7.55 9.05
HLF 141205P00055000 P 12/05/14 55.0 7.80 9.35
HLF 141205P00055500 P 12/05/14 55.5 8.20 9.60
HLF 141205P00056000 P 12/05/14 56.0 8.50 9.95
HLF 141205P00056500 P 12/05/14 56.5 8.70 10.25
HLF 141205P00057000 P 12/05/14 57.0 8.95 10.55
HLF 141205P00057500 P 12/05/14 57.5 9.25 10.90
HLF 141205P00058000 P 12/05/14 58.0 9.55 11.25
HLF 141205P00058500 P 12/05/14 58.5 9.95 11.50
HLF 141205P00059000 P 12/05/14 59.0 10.25 11.85
HLF 141205P00060000 P 12/05/14 60.0 10.85 12.60
HLF 141205P00065000 P 12/05/14 65.0 14.35 16.35
HLF 141220C00025000 C 12/20/14 25.0 26.00 28.85
HLF 141220C00027500 C 12/20/14 27.5 23.80 26.60
HLF 141220C00030000 C 12/20/14 30.0 21.60 24.40
HLF 141220C00032500 C 12/20/14 32.5 19.65 22.25
HLF 141220C00035000 C 12/20/14 35.0 17.65 20.15
HLF 141220C00037500 C 12/20/14 37.5 15.70 18.10
HLF 141220C00040000 C 12/20/14 40.0 14.00 16.15
HLF 141220C00042500 C 12/20/14 42.5 12.20 14.30
HLF 141220C00045000 C 12/20/14 45.0 10.50 12.40
HLF 141220C00047500 C 12/20/14 47.5 8.95 10.75
HLF 141220C00050000 C 12/20/14 50.0 7.40 9.30
HLF 141220C00052500 C 12/20/14 52.5 6.85 7.85
HLF 141220C00055000 C 12/20/14 55.0 5.05 6.65
HLF 141220C00057500 C 12/20/14 57.5 4.30 5.55
HLF 141220C00060000 C 12/20/14 60.0 3.45 4.60
HLF 141220C00065000 C 12/20/14 65.0 2.10 3.05
HLF 141220C00070000 C 12/20/14 70.0 1.15 2.01
HLF 141220C00075000 C 12/20/14 75.0 0.65 1.33
HLF 141220P00025000 P 12/20/14 25.0 0.90 1.48
HLF 141220P00027500 P 12/20/14 27.5 1.25 1.68
HLF 141220P00030000 P 12/20/14 30.0 1.50 2.00
HLF 141220P00032500 P 12/20/14 32.5 1.80 2.45
HLF 141220P00035000 P 12/20/14 35.0 2.25 2.82
HLF 141220P00037500 P 12/20/14 37.5 2.75 3.25
HLF 141220P00040000 P 12/20/14 40.0 3.30 4.10
HLF 141220P00042500 P 12/20/14 42.5 3.95 4.85
HLF 141220P00045000 P 12/20/14 45.0 4.70 5.70
HLF 141220P00047500 P 12/20/14 47.5 5.45 6.70
HLF 141220P00050000 P 12/20/14 50.0 6.50 7.80
HLF 141220P00052500 P 12/20/14 52.5 7.60 9.00
HLF 141220P00055000 P 12/20/14 55.0 8.90 10.40
HLF 141220P00057500 P 12/20/14 57.5 10.25 11.95
HLF 141220P00060000 P 12/20/14 60.0 11.85 13.75
HLF 141220P00065000 P 12/20/14 65.0 15.40 17.60
HLF 141220P00070000 P 12/20/14 70.0 19.10 21.60
HLF 141220P00075000 P 12/20/14 75.0 23.65 26.15
HLF 150117C00015000 C 01/17/15 15.0 35.60 38.35
HLF 150117C00017500 C 01/17/15 17.5 33.20 36.10
HLF 150117C00020000 C 01/17/15 20.0 30.80 33.00
HLF 150117C00022500 C 01/17/15 22.5 28.70 31.55
HLF 150117C00025000 C 01/17/15 25.0 26.40 29.35
HLF 150117C00027500 C 01/17/15 27.5 24.30 27.35
HLF 150117C00030000 C 01/17/15 30.0 22.35 24.95
HLF 150117C00032500 C 01/17/15 32.5 20.20 23.05
HLF 150117C00035000 C 01/17/15 35.0 18.45 20.50
HLF 150117C00037500 C 01/17/15 37.5 16.85 18.95
HLF 150117C00040000 C 01/17/15 40.0 14.90 17.25
HLF 150117C00042500 C 01/17/15 42.5 13.20 15.30
HLF 150117C00045000 C 01/17/15 45.0 11.65 13.65
HLF 150117C00047500 C 01/17/15 47.5 10.20 12.00
HLF 150117C00050000 C 01/17/15 50.0 9.30 9.70
HLF 150117C00052500 C 01/17/15 52.5 7.70 8.90
HLF 150117C00055000 C 01/17/15 55.0 6.85 7.90
HLF 150117C00057500 C 01/17/15 57.5 5.60 6.60
HLF 150117C00060000 C 01/17/15 60.0 4.60 5.70
HLF 150117C00062500 C 01/17/15 62.5 4.10 5.10
HLF 150117C00065000 C 01/17/15 65.0 3.20 4.10
HLF 150117C00067500 C 01/17/15 67.5 2.56 3.70
HLF 150117C00070000 C 01/17/15 70.0 2.25 2.80
HLF 150117C00072500 C 01/17/15 72.5 1.82 2.55
HLF 150117C00075000 C 01/17/15 75.0 1.43 1.98
HLF 150117C00077500 C 01/17/15 77.5 1.10 1.80
HLF 150117C00080000 C 01/17/15 80.0 1.00 1.53
HLF 150117C00082500 C 01/17/15 82.5 0.60 1.30
HLF 150117C00085000 C 01/17/15 85.0 0.50 0.90
HLF 150117C00087500 C 01/17/15 87.5 0.31 0.77
HLF 150117C00090000 C 01/17/15 90.0 0.35 0.65
HLF 150117C00095000 C 01/17/15 95.0 0.30 0.37
HLF 150117C00100000 C 01/17/15 100.0 0.17 0.42
HLF 150117C00105000 C 01/17/15 105.0 0.02 0.33
HLF 150117C00110000 C 01/17/15 110.0 0.00 0.30
HLF 150117C00115000 C 01/17/15 115.0 0.00 0.34
HLF 150117C00120000 C 01/17/15 120.0 0.00 0.29
HLF 150117P00015000 P 01/17/15 15.0 0.50 0.65
HLF 150117P00017500 P 01/17/15 17.5 0.65 1.00
HLF 150117P00020000 P 01/17/15 20.0 0.89 1.10
HLF 150117P00022500 P 01/17/15 22.5 1.18 1.71
HLF 150117P00025000 P 01/17/15 25.0 1.52 1.70
HLF 150117P00027500 P 01/17/15 27.5 1.77 2.25
HLF 150117P00030000 P 01/17/15 30.0 2.25 2.50
HLF 150117P00032500 P 01/17/15 32.5 2.68 3.45
HLF 150117P00035000 P 01/17/15 35.0 3.15 3.70
HLF 150117P00037500 P 01/17/15 37.5 3.85 4.25
HLF 150117P00040000 P 01/17/15 40.0 4.55 5.05
HLF 150117P00042500 P 01/17/15 42.5 5.25 5.75
HLF 150117P00045000 P 01/17/15 45.0 6.20 6.70
HLF 150117P00047500 P 01/17/15 47.5 7.00 7.60
HLF 150117P00050000 P 01/17/15 50.0 8.20 8.55
HLF 150117P00052500 P 01/17/15 52.5 9.25 9.65
HLF 150117P00055000 P 01/17/15 55.0 10.45 11.15
HLF 150117P00057500 P 01/17/15 57.5 11.85 12.65
HLF 150117P00060000 P 01/17/15 60.0 13.30 14.30
HLF 150117P00062500 P 01/17/15 62.5 15.20 16.00
HLF 150117P00065000 P 01/17/15 65.0 16.60 17.95
HLF 150117P00067500 P 01/17/15 67.5 18.30 20.05
HLF 150117P00070000 P 01/17/15 70.0 20.30 22.90
HLF 150117P00072500 P 01/17/15 72.5 22.35 24.95
HLF 150117P00075000 P 01/17/15 75.0 24.40 27.10
HLF 150117P00077500 P 01/17/15 77.5 26.65 29.40
HLF 150117P00080000 P 01/17/15 80.0 29.60 31.60
HLF 150117P00082500 P 01/17/15 82.5 31.15 33.80
HLF 150117P00085000 P 01/17/15 85.0 33.45 36.20
HLF 150117P00087500 P 01/17/15 87.5 35.70 38.40
HLF 150117P00090000 P 01/17/15 90.0 38.15 40.80
HLF 150117P00095000 P 01/17/15 95.0 42.85 45.60
HLF 150117P00100000 P 01/17/15 100.0 47.60 50.60
HLF 150117P00105000 P 01/17/15 105.0 52.40 55.30
HLF 150117P00110000 P 01/17/15 110.0 57.60 60.25
HLF 150117P00115000 P 01/17/15 115.0 62.35 65.15
HLF 150117P00120000 P 01/17/15 120.0 67.40 70.40
HLF 150220C00020000 C 02/20/15 20.0 31.20 34.10
HLF 150220C00022500 C 02/20/15 22.5 29.05 31.85
HLF 150220C00025000 C 02/20/15 25.0 26.85 29.70
HLF 150220C00027500 C 02/20/15 27.5 24.70 27.60
HLF 150220C00030000 C 02/20/15 30.0 23.00 25.60
HLF 150220C00032500 C 02/20/15 32.5 20.85 23.65
HLF 150220C00035000 C 02/20/15 35.0 18.95 21.70
HLF 150220C00037500 C 02/20/15 37.5 17.20 20.00
HLF 150220C00040000 C 02/20/15 40.0 15.55 18.15
HLF 150220C00042500 C 02/20/15 42.5 14.00 16.30
HLF 150220C00045000 C 02/20/15 45.0 12.50 14.75
HLF 150220C00047500 C 02/20/15 47.5 11.10 13.30
HLF 150220C00050000 C 02/20/15 50.0 10.00 11.85
HLF 150220C00052500 C 02/20/15 52.5 8.80 10.60
HLF 150220C00055000 C 02/20/15 55.0 7.60 9.50
HLF 150220C00057500 C 02/20/15 57.5 6.75 8.40
HLF 150220C00060000 C 02/20/15 60.0 5.80 7.45
HLF 150220C00062500 C 02/20/15 62.5 4.90 6.50
HLF 150220C00065000 C 02/20/15 65.0 4.30 5.70
HLF 150220C00067500 C 02/20/15 67.5 4.05 4.80
HLF 150220C00070000 C 02/20/15 70.0 3.05 4.45
HLF 150220C00072500 C 02/20/15 72.5 2.63 3.80
HLF 150220C00075000 C 02/20/15 75.0 2.26 3.35
HLF 150220C00080000 C 02/20/15 80.0 1.61 2.42
HLF 150220C00085000 C 02/20/15 85.0 1.10 1.64
HLF 150220C00090000 C 02/20/15 90.0 0.70 1.24
HLF 150220C00095000 C 02/20/15 95.0 0.46 0.96
HLF 150220C00100000 C 02/20/15 100.0 0.20 0.81
HLF 150220P00020000 P 02/20/15 20.0 1.11 1.81
HLF 150220P00022500 P 02/20/15 22.5 1.25 2.00
HLF 150220P00025000 P 02/20/15 25.0 1.70 2.55
HLF 150220P00027500 P 02/20/15 27.5 2.22 3.10
HLF 150220P00030000 P 02/20/15 30.0 2.91 3.50
HLF 150220P00032500 P 02/20/15 32.5 3.35 3.95
HLF 150220P00035000 P 02/20/15 35.0 4.00 4.85
HLF 150220P00037500 P 02/20/15 37.5 4.60 5.75
HLF 150220P00040000 P 02/20/15 40.0 5.40 6.55
HLF 150220P00042500 P 02/20/15 42.5 6.35 7.60
HLF 150220P00045000 P 02/20/15 45.0 7.30 8.60
HLF 150220P00047500 P 02/20/15 47.5 8.25 9.50
HLF 150220P00050000 P 02/20/15 50.0 9.35 10.35
HLF 150220P00052500 P 02/20/15 52.5 10.55 12.40
HLF 150220P00055000 P 02/20/15 55.0 11.90 13.85
HLF 150220P00057500 P 02/20/15 57.5 13.25 15.25
HLF 150220P00060000 P 02/20/15 60.0 14.85 16.80
HLF 150220P00062500 P 02/20/15 62.5 16.30 18.45
HLF 150220P00065000 P 02/20/15 65.0 17.95 20.30
HLF 150220P00067500 P 02/20/15 67.5 19.80 22.15
HLF 150220P00070000 P 02/20/15 70.0 21.60 24.05
HLF 150220P00072500 P 02/20/15 72.5 23.65 26.15
HLF 150220P00075000 P 02/20/15 75.0 25.70 28.20
HLF 150220P00080000 P 02/20/15 80.0 29.75 32.60
HLF 150220P00085000 P 02/20/15 85.0 34.30 37.00
HLF 150220P00090000 P 02/20/15 90.0 39.05 41.40
HLF 150220P00095000 P 02/20/15 95.0 43.25 46.20
HLF 150220P00100000 P 02/20/15 100.0 48.25 50.80
HLF 150417C00020000 C 04/17/15 20.0 31.45 34.65
HLF 150417C00022500 C 04/17/15 22.5 29.45 32.50
HLF 150417C00025000 C 04/17/15 25.0 27.50 30.45
HLF 150417C00027500 C 04/17/15 27.5 25.50 28.45
HLF 150417C00030000 C 04/17/15 30.0 23.60 26.60
HLF 150417C00032500 C 04/17/15 32.5 21.80 24.65
HLF 150417C00035000 C 04/17/15 35.0 19.90 22.60
HLF 150417C00037500 C 04/17/15 37.5 18.40 21.00
HLF 150417C00040000 C 04/17/15 40.0 17.05 19.25
HLF 150417C00042500 C 04/17/15 42.5 15.30 17.45
HLF 150417C00045000 C 04/17/15 45.0 14.15 16.55
HLF 150417C00047500 C 04/17/15 47.5 12.85 15.15
HLF 150417C00050000 C 04/17/15 50.0 11.65 13.65
HLF 150417C00052500 C 04/17/15 52.5 10.45 12.65
HLF 150417C00055000 C 04/17/15 55.0 9.15 11.55
HLF 150417C00057500 C 04/17/15 57.5 8.65 10.50
HLF 150417C00060000 C 04/17/15 60.0 8.20 9.25
HLF 150417C00065000 C 04/17/15 65.0 5.65 7.70
HLF 150417C00070000 C 04/17/15 70.0 4.30 6.10
HLF 150417C00075000 C 04/17/15 75.0 3.60 4.90
HLF 150417P00020000 P 04/17/15 20.0 1.66 2.30
HLF 150417P00022500 P 04/17/15 22.5 2.05 2.85
HLF 150417P00025000 P 04/17/15 25.0 2.30 3.45
HLF 150417P00027500 P 04/17/15 27.5 2.49 3.90
HLF 150417P00030000 P 04/17/15 30.0 3.45 4.80
HLF 150417P00032500 P 04/17/15 32.5 4.15 5.50
HLF 150417P00035000 P 04/17/15 35.0 5.15 6.45
HLF 150417P00037500 P 04/17/15 37.5 5.80 7.25
HLF 150417P00040000 P 04/17/15 40.0 6.75 8.20
HLF 150417P00042500 P 04/17/15 42.5 7.65 9.05
HLF 150417P00045000 P 04/17/15 45.0 9.20 10.15
HLF 150417P00047500 P 04/17/15 47.5 10.00 11.50
HLF 150417P00050000 P 04/17/15 50.0 11.30 13.05
HLF 150417P00052500 P 04/17/15 52.5 12.25 14.35
HLF 150417P00055000 P 04/17/15 55.0 13.85 15.85
HLF 150417P00057500 P 04/17/15 57.5 15.30 17.35
HLF 150417P00060000 P 04/17/15 60.0 16.75 18.30
HLF 150417P00065000 P 04/17/15 65.0 20.05 22.25
HLF 150417P00070000 P 04/17/15 70.0 23.55 25.80
HLF 150417P00075000 P 04/17/15 75.0 27.20 29.80
HLF 150515C00020000 C 05/15/15 20.0 31.70 34.80
HLF 150515C00022500 C 05/15/15 22.5 29.65 32.75
HLF 150515C00025000 C 05/15/15 25.0 27.65 30.45
HLF 150515C00027500 C 05/15/15 27.5 25.70 28.70
HLF 150515C00030000 C 05/15/15 30.0 23.90 26.80
HLF 150515C00032500 C 05/15/15 32.5 22.10 24.95
HLF 150515C00035000 C 05/15/15 35.0 20.35 23.30
HLF 150515C00037500 C 05/15/15 37.5 18.75 21.55
HLF 150515C00040000 C 05/15/15 40.0 17.35 20.05
HLF 150515C00042500 C 05/15/15 42.5 15.90 18.50
HLF 150515C00045000 C 05/15/15 45.0 14.55 17.20
HLF 150515C00047500 C 05/15/15 47.5 13.50 15.55
HLF 150515C00050000 C 05/15/15 50.0 12.50 14.45
HLF 150515C00052500 C 05/15/15 52.5 11.10 13.25
HLF 150515C00055000 C 05/15/15 55.0 9.85 12.20
HLF 150515C00057500 C 05/15/15 57.5 9.75 11.15
HLF 150515C00060000 C 05/15/15 60.0 7.70 10.00
HLF 150515C00065000 C 05/15/15 65.0 6.15 8.35
HLF 150515C00070000 C 05/15/15 70.0 4.75 6.95
HLF 150515C00075000 C 05/15/15 75.0 3.45 5.50
HLF 150515P00020000 P 05/15/15 20.0 1.40 2.80
HLF 150515P00022500 P 05/15/15 22.5 1.90 3.10
HLF 150515P00025000 P 05/15/15 25.0 2.50 3.70
HLF 150515P00027500 P 05/15/15 27.5 3.10 4.15
HLF 150515P00030000 P 05/15/15 30.0 3.65 5.15
HLF 150515P00032500 P 05/15/15 32.5 4.45 6.05
HLF 150515P00035000 P 05/15/15 35.0 5.35 6.90
HLF 150515P00037500 P 05/15/15 37.5 5.55 7.75
HLF 150515P00040000 P 05/15/15 40.0 7.30 8.80
HLF 150515P00042500 P 05/15/15 42.5 8.30 9.85
HLF 150515P00045000 P 05/15/15 45.0 9.50 10.60
HLF 150515P00047500 P 05/15/15 47.5 10.45 12.20
HLF 150515P00050000 P 05/15/15 50.0 11.75 13.40
HLF 150515P00052500 P 05/15/15 52.5 12.80 15.20
HLF 150515P00055000 P 05/15/15 55.0 14.45 16.45
HLF 150515P00057500 P 05/15/15 57.5 15.95 17.80
HLF 150515P00060000 P 05/15/15 60.0 17.45 19.50
HLF 150515P00065000 P 05/15/15 65.0 20.65 23.20
HLF 150515P00070000 P 05/15/15 70.0 24.10 26.80
HLF 150515P00075000 P 05/15/15 75.0 27.90 30.25
HLF 150619C00020000 C 06/19/15 20.0 31.75 34.85
HLF 150619C00022500 C 06/19/15 22.5 29.75 32.80
HLF 150619C00025000 C 06/19/15 25.0 27.90 30.85
HLF 150619C00027500 C 06/19/15 27.5 26.05 28.90
HLF 150619C00030000 C 06/19/15 30.0 24.25 27.25
HLF 150619C00032500 C 06/19/15 32.5 22.55 25.40
HLF 150619C00035000 C 06/19/15 35.0 20.90 23.65
HLF 150619C00037500 C 06/19/15 37.5 19.55 22.30
HLF 150619C00040000 C 06/19/15 40.0 18.00 20.60
HLF 150619C00042500 C 06/19/15 42.5 16.60 19.00
HLF 150619C00045000 C 06/19/15 45.0 15.30 17.60
HLF 150619C00047500 C 06/19/15 47.5 14.00 16.35
HLF 150619C00050000 C 06/19/15 50.0 12.85 15.20
HLF 150619C00052500 C 06/19/15 52.5 11.70 14.15
HLF 150619C00055000 C 06/19/15 55.0 10.70 12.90
HLF 150619C00057500 C 06/19/15 57.5 9.40 11.60
HLF 150619C00060000 C 06/19/15 60.0 8.95 10.75
HLF 150619C00065000 C 06/19/15 65.0 7.35 9.00
HLF 150619C00070000 C 06/19/15 70.0 5.55 7.80
HLF 150619C00075000 C 06/19/15 75.0 4.55 6.40
HLF 150619P00020000 P 06/19/15 20.0 2.10 2.99
HLF 150619P00022500 P 06/19/15 22.5 2.23 3.45
HLF 150619P00025000 P 06/19/15 25.0 3.15 4.15
HLF 150619P00027500 P 06/19/15 27.5 3.70 4.90
HLF 150619P00030000 P 06/19/15 30.0 4.65 5.65
HLF 150619P00032500 P 06/19/15 32.5 5.10 6.50
HLF 150619P00035000 P 06/19/15 35.0 6.55 7.55
HLF 150619P00037500 P 06/19/15 37.5 6.85 9.20
HLF 150619P00040000 P 06/19/15 40.0 7.80 9.25
HLF 150619P00042500 P 06/19/15 42.5 8.90 10.65
HLF 150619P00045000 P 06/19/15 45.0 10.10 11.95
HLF 150619P00047500 P 06/19/15 47.5 11.35 13.20
HLF 150619P00050000 P 06/19/15 50.0 12.85 14.10
HLF 150619P00052500 P 06/19/15 52.5 13.75 15.90
HLF 150619P00055000 P 06/19/15 55.0 15.20 17.30
HLF 150619P00057500 P 06/19/15 57.5 16.65 18.85
HLF 150619P00060000 P 06/19/15 60.0 17.85 20.55
HLF 150619P00065000 P 06/19/15 65.0 21.45 23.50
HLF 150619P00070000 P 06/19/15 70.0 25.05 27.40
HLF 150619P00075000 P 06/19/15 75.0 28.80 31.00
HLF 160115C00020000 C 01/15/16 20.0 32.20 35.50
HLF 160115C00022500 C 01/15/16 22.5 29.90 33.80
HLF 160115C00025000 C 01/15/16 25.0 28.35 31.60
HLF 160115C00027500 C 01/15/16 27.5 26.50 30.40
HLF 160115C00030000 C 01/15/16 30.0 24.90 28.65
HLF 160115C00032500 C 01/15/16 32.5 23.30 27.05
HLF 160115C00035000 C 01/15/16 35.0 22.10 25.45
HLF 160115C00037500 C 01/15/16 37.5 20.30 24.20
HLF 160115C00040000 C 01/15/16 40.0 19.20 22.70
HLF 160115C00042500 C 01/15/16 42.5 17.95 21.30
HLF 160115C00045000 C 01/15/16 45.0 16.40 19.80
HLF 160115C00047500 C 01/15/16 47.5 15.50 18.70
HLF 160115C00050000 C 01/15/16 50.0 15.75 16.60
HLF 160115C00052500 C 01/15/16 52.5 14.55 16.35
HLF 160115C00055000 C 01/15/16 55.0 13.25 15.20
HLF 160115C00057500 C 01/15/16 57.5 11.30 14.45
HLF 160115C00060000 C 01/15/16 60.0 10.40 13.35
HLF 160115C00062500 C 01/15/16 62.5 9.10 12.80
HLF 160115C00065000 C 01/15/16 65.0 8.30 12.40
HLF 160115C00067500 C 01/15/16 67.5 7.80 11.60
HLF 160115C00070000 C 01/15/16 70.0 6.80 10.75
HLF 160115C00072500 C 01/15/16 72.5 6.90 10.25
HLF 160115C00075000 C 01/15/16 75.0 7.10 8.70
HLF 160115C00077500 C 01/15/16 77.5 5.70 8.10
HLF 160115C00080000 C 01/15/16 80.0 6.00 7.65
HLF 160115C00082500 C 01/15/16 82.5 3.90 7.10
HLF 160115C00085000 C 01/15/16 85.0 4.75 6.55
HLF 160115C00087500 C 01/15/16 87.5 2.90 6.05
HLF 160115C00090000 C 01/15/16 90.0 2.60 5.65
HLF 160115C00095000 C 01/15/16 95.0 3.75 4.75
HLF 160115C00100000 C 01/15/16 100.0 3.10 4.15
HLF 160115C00105000 C 01/15/16 105.0 2.05 3.50
HLF 160115C00110000 C 01/15/16 110.0 2.00 3.20
HLF 160115C00115000 C 01/15/16 115.0 1.55 2.80
HLF 160115C00120000 C 01/15/16 120.0 0.98 3.05
HLF 160115P00020000 P 01/15/16 20.0 3.20 4.35
HLF 160115P00022500 P 01/15/16 22.5 3.55 5.05
HLF 160115P00025000 P 01/15/16 25.0 4.85 5.00
HLF 160115P00027500 P 01/15/16 27.5 5.05 7.00
HLF 160115P00030000 P 01/15/16 30.0 6.20 7.50
HLF 160115P00032500 P 01/15/16 32.5 6.85 8.65
HLF 160115P00035000 P 01/15/16 35.0 8.45 9.80
HLF 160115P00037500 P 01/15/16 37.5 8.95 10.90
HLF 160115P00040000 P 01/15/16 40.0 10.05 11.70
HLF 160115P00042500 P 01/15/16 42.5 11.35 13.00
HLF 160115P00045000 P 01/15/16 45.0 13.50 14.10
HLF 160115P00047500 P 01/15/16 47.5 13.75 16.20
HLF 160115P00050000 P 01/15/16 50.0 15.65 16.70
HLF 160115P00052500 P 01/15/16 52.5 16.25 19.40
HLF 160115P00055000 P 01/15/16 55.0 18.50 20.95
HLF 160115P00057500 P 01/15/16 57.5 19.35 22.50
HLF 160115P00060000 P 01/15/16 60.0 21.00 23.10
HLF 160115P00062500 P 01/15/16 62.5 22.25 25.60
HLF 160115P00065000 P 01/15/16 65.0 24.35 26.75
HLF 160115P00067500 P 01/15/16 67.5 26.15 29.15
HLF 160115P00070000 P 01/15/16 70.0 28.10 30.95
HLF 160115P00072500 P 01/15/16 72.5 29.50 32.80
HLF 160115P00075000 P 01/15/16 75.0 31.40 34.60
HLF 160115P00077500 P 01/15/16 77.5 33.20 36.60
HLF 160115P00080000 P 01/15/16 80.0 35.15 38.05
HLF 160115P00082500 P 01/15/16 82.5 37.10 40.20
HLF 160115P00085000 P 01/15/16 85.0 39.05 42.00
HLF 160115P00087500 P 01/15/16 87.5 41.10 44.15
HLF 160115P00090000 P 01/15/16 90.0 42.95 46.20
HLF 160115P00095000 P 01/15/16 95.0 47.35 50.50
HLF 160115P00100000 P 01/15/16 100.0 51.20 54.60
HLF 160115P00105000 P 01/15/16 105.0 55.85 59.10
HLF 160115P00110000 P 01/15/16 110.0 60.45 63.60
HLF 160115P00115000 P 01/15/16 115.0 64.90 68.25
HLF 160115P00120000 P 01/15/16 120.0 69.85 72.90
HLF 170120C00022500 C 01/20/17 22.5 31.50 35.40
HLF 170120C00025000 C 01/20/17 25.0 30.00 33.80
HLF 170120C00027500 C 01/20/17 27.5 28.50 32.20
HLF 170120C00030000 C 01/20/17 30.0 27.00 30.95
HLF 170120C00032500 C 01/20/17 32.5 25.50 29.95
HLF 170120C00035000 C 01/20/17 35.0 24.15 28.35
HLF 170120C00037500 C 01/20/17 37.5 23.00 27.15
HLF 170120C00040000 C 01/20/17 40.0 21.85 25.95
HLF 170120C00042500 C 01/20/17 42.5 20.60 24.85
HLF 170120C00045000 C 01/20/17 45.0 19.70 23.20
HLF 170120C00047500 C 01/20/17 47.5 18.70 22.20
HLF 170120C00050000 C 01/20/17 50.0 17.75 21.00
HLF 170120C00052500 C 01/20/17 52.5 17.50 20.20
HLF 170120C00055000 C 01/20/17 55.0 15.70 19.25
HLF 170120C00057500 C 01/20/17 57.5 15.15 18.40
HLF 170120C00060000 C 01/20/17 60.0 14.35 17.60
HLF 170120C00065000 C 01/20/17 65.0 12.90 16.10
HLF 170120C00070000 C 01/20/17 70.0 11.55 14.75
HLF 170120C00075000 C 01/20/17 75.0 10.05 13.50
HLF 170120P00022500 P 01/20/17 22.5 5.00 7.75
HLF 170120P00025000 P 01/20/17 25.0 6.60 7.40
HLF 170120P00027500 P 01/20/17 27.5 7.55 10.10
HLF 170120P00030000 P 01/20/17 30.0 9.05 11.35
HLF 170120P00032500 P 01/20/17 32.5 9.95 12.50
HLF 170120P00035000 P 01/20/17 35.0 11.25 13.70
HLF 170120P00037500 P 01/20/17 37.5 11.95 14.95
HLF 170120P00040000 P 01/20/17 40.0 12.85 16.25
HLF 170120P00042500 P 01/20/17 42.5 14.70 17.60
HLF 170120P00045000 P 01/20/17 45.0 16.20 19.05
HLF 170120P00047500 P 01/20/17 47.5 17.70 20.50
HLF 170120P00050000 P 01/20/17 50.0 19.25 21.85
HLF 170120P00052500 P 01/20/17 52.5 20.45 23.60
HLF 170120P00055000 P 01/20/17 55.0 22.10 25.20
HLF 170120P00057500 P 01/20/17 57.5 23.75 26.50
HLF 170120P00060000 P 01/20/17 60.0 25.45 28.25
HLF 170120P00065000 P 01/20/17 65.0 27.90 31.60
HLF 170120P00070000 P 01/20/17 70.0 32.65 35.20
HLF 170120P00075000 P 01/20/17 75.0 35.10 39.00

OPRA data is delayed 15 minutes.