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 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 140801C00027000 C 08/01/14 27.0 24.95 27.70
HLF 140801C00028000 C 08/01/14 28.0 23.90 26.70
HLF 140801C00029000 C 08/01/14 29.0 22.90 25.70
HLF 140801C00030000 C 08/01/14 30.0 21.90 24.70
HLF 140801C00031000 C 08/01/14 31.0 20.90 23.70
HLF 140801C00032000 C 08/01/14 32.0 19.90 22.70
HLF 140801C00033000 C 08/01/14 33.0 18.90 21.70
HLF 140801C00034000 C 08/01/14 34.0 18.00 20.70
HLF 140801C00035000 C 08/01/14 35.0 17.00 19.70
HLF 140801C00036000 C 08/01/14 36.0 16.00 18.70
HLF 140801C00037000 C 08/01/14 37.0 15.05 17.70
HLF 140801C00038000 C 08/01/14 38.0 14.05 16.70
HLF 140801C00039000 C 08/01/14 39.0 13.05 15.70
HLF 140801C00040000 C 08/01/14 40.0 12.20 14.70
HLF 140801C00041000 C 08/01/14 41.0 11.10 13.70
HLF 140801C00042000 C 08/01/14 42.0 10.20 12.25
HLF 140801C00043000 C 08/01/14 43.0 9.25 11.20
HLF 140801C00044000 C 08/01/14 44.0 8.20 10.20
HLF 140801C00045000 C 08/01/14 45.0 7.20 9.15
HLF 140801C00046000 C 08/01/14 46.0 6.20 8.15
HLF 140801C00047000 C 08/01/14 47.0 5.25 7.15
HLF 140801C00047500 C 08/01/14 47.5 4.70 6.65
HLF 140801C00048000 C 08/01/14 48.0 4.20 6.10
HLF 140801C00049000 C 08/01/14 49.0 3.25 4.05
HLF 140801C00050000 C 08/01/14 50.0 2.43 2.78
HLF 140801C00052500 C 08/01/14 52.5 0.71 0.82
HLF 140801C00055000 C 08/01/14 55.0 0.11 0.16
HLF 140801C00056000 C 08/01/14 56.0 0.05 0.10
HLF 140801C00056500 C 08/01/14 56.5 0.02 0.07
HLF 140801C00057000 C 08/01/14 57.0 0.01 0.06
HLF 140801C00057500 C 08/01/14 57.5 0.02 0.06
HLF 140801C00058000 C 08/01/14 58.0 0.02 0.05
HLF 140801C00058500 C 08/01/14 58.5 0.01 0.03
HLF 140801C00059000 C 08/01/14 59.0 0.01 0.05
HLF 140801C00059500 C 08/01/14 59.5 0.01 0.03
HLF 140801C00060000 C 08/01/14 60.0 0.02 0.03
HLF 140801C00060500 C 08/01/14 60.5 0.00 0.02
HLF 140801C00061000 C 08/01/14 61.0 0.00 0.01
HLF 140801C00061500 C 08/01/14 61.5 0.00 0.04
HLF 140801C00062000 C 08/01/14 62.0 0.01 0.02
HLF 140801C00062500 C 08/01/14 62.5 0.00 0.02
HLF 140801C00063000 C 08/01/14 63.0 0.00 0.02
HLF 140801C00063500 C 08/01/14 63.5 0.00 0.04
HLF 140801C00064000 C 08/01/14 64.0 0.00 0.03
HLF 140801C00064500 C 08/01/14 64.5 0.01 0.02
HLF 140801C00065000 C 08/01/14 65.0 0.00 0.02
HLF 140801C00065500 C 08/01/14 65.5 0.00 0.06
HLF 140801C00066000 C 08/01/14 66.0 0.01 0.03
HLF 140801C00066500 C 08/01/14 66.5 0.00 0.03
HLF 140801C00067000 C 08/01/14 67.0 0.00 0.05
HLF 140801C00067500 C 08/01/14 67.5 0.00 0.05
HLF 140801C00068000 C 08/01/14 68.0 0.00 0.04
HLF 140801C00068500 C 08/01/14 68.5 0.00 0.05
HLF 140801C00069000 C 08/01/14 69.0 0.00 0.01
HLF 140801C00069500 C 08/01/14 69.5 0.00 0.04
HLF 140801C00070000 C 08/01/14 70.0 0.00 0.02
HLF 140801C00070500 C 08/01/14 70.5 0.00 0.05
HLF 140801C00071000 C 08/01/14 71.0 0.00 0.01
HLF 140801C00071500 C 08/01/14 71.5 0.00 0.02
HLF 140801C00072000 C 08/01/14 72.0 0.00 0.02
HLF 140801C00072500 C 08/01/14 72.5 0.00 0.02
HLF 140801C00073000 C 08/01/14 73.0 0.00 0.01
HLF 140801C00075000 C 08/01/14 75.0 0.00 0.01
HLF 140801C00080000 C 08/01/14 80.0 0.00 0.02
HLF 140801C00085000 C 08/01/14 85.0 0.00 0.07
HLF 140801C00090000 C 08/01/14 90.0 0.00 0.05
HLF 140801C00095000 C 08/01/14 95.0 0.00 0.13
HLF 140801P00027000 P 08/01/14 27.0 0.00 0.01
HLF 140801P00028000 P 08/01/14 28.0 0.00 0.01
HLF 140801P00029000 P 08/01/14 29.0 0.00 0.01
HLF 140801P00030000 P 08/01/14 30.0 0.00 0.01
HLF 140801P00031000 P 08/01/14 31.0 0.00 0.01
HLF 140801P00032000 P 08/01/14 32.0 0.00 0.01
HLF 140801P00033000 P 08/01/14 33.0 0.00 0.01
HLF 140801P00034000 P 08/01/14 34.0 0.00 0.01
HLF 140801P00035000 P 08/01/14 35.0 0.00 0.01
HLF 140801P00036000 P 08/01/14 36.0 0.00 0.10
HLF 140801P00037000 P 08/01/14 37.0 0.00 0.02
HLF 140801P00038000 P 08/01/14 38.0 0.00 0.06
HLF 140801P00039000 P 08/01/14 39.0 0.00 0.10
HLF 140801P00040000 P 08/01/14 40.0 0.01 0.03
HLF 140801P00041000 P 08/01/14 41.0 0.00 0.04
HLF 140801P00042000 P 08/01/14 42.0 0.01 0.04
HLF 140801P00043000 P 08/01/14 43.0 0.01 0.05
HLF 140801P00044000 P 08/01/14 44.0 0.02 0.06
HLF 140801P00045000 P 08/01/14 45.0 0.02 0.05
HLF 140801P00046000 P 08/01/14 46.0 0.02 0.08
HLF 140801P00047000 P 08/01/14 47.0 0.03 0.11
HLF 140801P00047500 P 08/01/14 47.5 0.04 0.10
HLF 140801P00048000 P 08/01/14 48.0 0.05 0.11
HLF 140801P00049000 P 08/01/14 49.0 0.10 0.15
HLF 140801P00050000 P 08/01/14 50.0 0.16 0.18
HLF 140801P00052500 P 08/01/14 52.5 0.82 0.92
HLF 140801P00055000 P 08/01/14 55.0 2.75 2.78
HLF 140801P00056000 P 08/01/14 56.0 3.55 3.85
HLF 140801P00056500 P 08/01/14 56.5 3.85 4.20
HLF 140801P00057000 P 08/01/14 57.0 4.50 4.80
HLF 140801P00057500 P 08/01/14 57.5 4.95 5.25
HLF 140801P00058000 P 08/01/14 58.0 5.45 5.80
HLF 140801P00058500 P 08/01/14 58.5 5.85 6.45
HLF 140801P00059000 P 08/01/14 59.0 6.40 6.95
HLF 140801P00059500 P 08/01/14 59.5 6.90 7.30
HLF 140801P00060000 P 08/01/14 60.0 7.35 7.95
HLF 140801P00060500 P 08/01/14 60.5 7.90 8.45
HLF 140801P00061000 P 08/01/14 61.0 8.30 8.95
HLF 140801P00061500 P 08/01/14 61.5 8.85 9.45
HLF 140801P00062000 P 08/01/14 62.0 9.30 10.00
HLF 140801P00062500 P 08/01/14 62.5 9.85 10.20
HLF 140801P00063000 P 08/01/14 63.0 10.35 11.00
HLF 140801P00063500 P 08/01/14 63.5 10.85 11.45
HLF 140801P00064000 P 08/01/14 64.0 11.35 11.95
HLF 140801P00064500 P 08/01/14 64.5 11.75 12.50
HLF 140801P00065000 P 08/01/14 65.0 12.35 13.00
HLF 140801P00065500 P 08/01/14 65.5 12.80 13.45
HLF 140801P00066000 P 08/01/14 66.0 13.35 14.00
HLF 140801P00066500 P 08/01/14 66.5 13.90 14.50
HLF 140801P00067000 P 08/01/14 67.0 14.35 15.05
HLF 140801P00067500 P 08/01/14 67.5 14.85 15.55
HLF 140801P00068000 P 08/01/14 68.0 15.35 16.00
HLF 140801P00068500 P 08/01/14 68.5 14.55 16.45
HLF 140801P00069000 P 08/01/14 69.0 14.35 17.05
HLF 140801P00069500 P 08/01/14 69.5 14.85 17.55
HLF 140801P00070000 P 08/01/14 70.0 17.35 18.00
HLF 140801P00070500 P 08/01/14 70.5 15.85 18.55
HLF 140801P00071000 P 08/01/14 71.0 17.60 19.10
HLF 140801P00071500 P 08/01/14 71.5 16.85 19.55
HLF 140801P00072000 P 08/01/14 72.0 17.30 20.05
HLF 140801P00072500 P 08/01/14 72.5 19.20 20.55
HLF 140801P00073000 P 08/01/14 73.0 18.30 21.05
HLF 140801P00075000 P 08/01/14 75.0 21.65 23.10
HLF 140801P00080000 P 08/01/14 80.0 25.35 28.10
HLF 140801P00085000 P 08/01/14 85.0 30.35 33.10
HLF 140801P00090000 P 08/01/14 90.0 35.30 38.10
HLF 140801P00095000 P 08/01/14 95.0 40.35 43.10
HLF 140808C00027000 C 08/08/14 27.0 25.00 26.65
HLF 140808C00028000 C 08/08/14 28.0 23.95 25.65
HLF 140808C00029000 C 08/08/14 29.0 22.95 24.70
HLF 140808C00030000 C 08/08/14 30.0 21.95 23.70
HLF 140808C00031000 C 08/08/14 31.0 20.90 22.70
HLF 140808C00032000 C 08/08/14 32.0 19.95 21.70
HLF 140808C00033000 C 08/08/14 33.0 18.90 20.70
HLF 140808C00034000 C 08/08/14 34.0 18.10 19.85
HLF 140808C00035000 C 08/08/14 35.0 17.25 18.95
HLF 140808C00036000 C 08/08/14 36.0 16.25 18.05
HLF 140808C00037000 C 08/08/14 37.0 15.20 17.10
HLF 140808C00038000 C 08/08/14 38.0 14.20 16.15
HLF 140808C00039000 C 08/08/14 39.0 13.20 15.20
HLF 140808C00040000 C 08/08/14 40.0 12.20 14.30
HLF 140808C00041000 C 08/08/14 41.0 11.05 13.30
HLF 140808C00042000 C 08/08/14 42.0 10.25 12.35
HLF 140808C00043000 C 08/08/14 43.0 9.10 11.35
HLF 140808C00044000 C 08/08/14 44.0 8.25 10.35
HLF 140808C00045000 C 08/08/14 45.0 7.30 8.10
HLF 140808C00046000 C 08/08/14 46.0 6.45 6.95
HLF 140808C00047000 C 08/08/14 47.0 5.60 6.05
HLF 140808C00047500 C 08/08/14 47.5 5.15 5.60
HLF 140808C00048000 C 08/08/14 48.0 4.75 5.20
HLF 140808C00049000 C 08/08/14 49.0 3.95 4.40
HLF 140808C00049500 C 08/08/14 49.5 3.60 4.00
HLF 140808C00050000 C 08/08/14 50.0 3.25 3.65
HLF 140808C00050500 C 08/08/14 50.5 2.92 3.30
HLF 140808C00051000 C 08/08/14 51.0 2.64 2.94
HLF 140808C00051500 C 08/08/14 51.5 2.32 2.63
HLF 140808C00052000 C 08/08/14 52.0 2.07 2.33
HLF 140808C00052500 C 08/08/14 52.5 1.83 2.05
HLF 140808C00053000 C 08/08/14 53.0 1.59 1.82
HLF 140808C00053500 C 08/08/14 53.5 1.35 1.59
HLF 140808C00054000 C 08/08/14 54.0 1.20 1.38
HLF 140808C00054500 C 08/08/14 54.5 1.04 1.20
HLF 140808C00055000 C 08/08/14 55.0 0.89 1.00
HLF 140808C00055500 C 08/08/14 55.5 0.74 0.90
HLF 140808C00056000 C 08/08/14 56.0 0.61 0.76
HLF 140808C00056500 C 08/08/14 56.5 0.57 0.65
HLF 140808C00057000 C 08/08/14 57.0 0.43 0.57
HLF 140808C00057500 C 08/08/14 57.5 0.35 0.48
HLF 140808C00058000 C 08/08/14 58.0 0.35 0.42
HLF 140808C00058500 C 08/08/14 58.5 0.23 0.35
HLF 140808C00059000 C 08/08/14 59.0 0.18 0.31
HLF 140808C00059500 C 08/08/14 59.5 0.15 0.27
HLF 140808C00060000 C 08/08/14 60.0 0.12 0.22
HLF 140808C00060500 C 08/08/14 60.5 0.09 0.25
HLF 140808C00061000 C 08/08/14 61.0 0.08 0.25
HLF 140808C00061500 C 08/08/14 61.5 0.05 0.25
HLF 140808C00062000 C 08/08/14 62.0 0.05 0.23
HLF 140808C00062500 C 08/08/14 62.5 0.04 0.22
HLF 140808C00063000 C 08/08/14 63.0 0.03 0.12
HLF 140808C00063500 C 08/08/14 63.5 0.01 0.15
HLF 140808C00064000 C 08/08/14 64.0 0.00 0.21
HLF 140808C00064500 C 08/08/14 64.5 0.00 0.20
HLF 140808C00065000 C 08/08/14 65.0 0.00 0.14
HLF 140808C00065500 C 08/08/14 65.5 0.00 0.13
HLF 140808C00066000 C 08/08/14 66.0 0.00 0.14
HLF 140808C00066500 C 08/08/14 66.5 0.00 0.20
HLF 140808C00067000 C 08/08/14 67.0 0.00 0.16
HLF 140808C00067500 C 08/08/14 67.5 0.00 0.07
HLF 140808C00068000 C 08/08/14 68.0 0.00 0.20
HLF 140808C00068500 C 08/08/14 68.5 0.00 0.25
HLF 140808C00069000 C 08/08/14 69.0 0.00 0.25
HLF 140808C00069500 C 08/08/14 69.5 0.00 0.25
HLF 140808C00070000 C 08/08/14 70.0 0.00 0.08
HLF 140808C00070500 C 08/08/14 70.5 0.00 0.20
HLF 140808C00071000 C 08/08/14 71.0 0.00 0.21
HLF 140808C00071500 C 08/08/14 71.5 0.00 0.20
HLF 140808C00072000 C 08/08/14 72.0 0.00 0.05
HLF 140808C00073000 C 08/08/14 73.0 0.00 0.03
HLF 140808C00075000 C 08/08/14 75.0 0.00 0.02
HLF 140808C00080000 C 08/08/14 80.0 0.00 0.02
HLF 140808C00085000 C 08/08/14 85.0 0.00 0.08
HLF 140808C00090000 C 08/08/14 90.0 0.00 0.06
HLF 140808C00095000 C 08/08/14 95.0 0.00 0.07
HLF 140808P00027000 P 08/08/14 27.0 0.00 0.01
HLF 140808P00028000 P 08/08/14 28.0 0.00 0.05
HLF 140808P00029000 P 08/08/14 29.0 0.00 0.06
HLF 140808P00030000 P 08/08/14 30.0 0.00 0.04
HLF 140808P00031000 P 08/08/14 31.0 0.00 0.06
HLF 140808P00032000 P 08/08/14 32.0 0.00 0.07
HLF 140808P00033000 P 08/08/14 33.0 0.00 0.08
HLF 140808P00034000 P 08/08/14 34.0 0.00 0.09
HLF 140808P00035000 P 08/08/14 35.0 0.00 0.05
HLF 140808P00036000 P 08/08/14 36.0 0.00 0.09
HLF 140808P00037000 P 08/08/14 37.0 0.00 0.05
HLF 140808P00038000 P 08/08/14 38.0 0.01 0.14
HLF 140808P00039000 P 08/08/14 39.0 0.01 0.15
HLF 140808P00040000 P 08/08/14 40.0 0.03 0.10
HLF 140808P00041000 P 08/08/14 41.0 0.03 0.17
HLF 140808P00042000 P 08/08/14 42.0 0.05 0.15
HLF 140808P00043000 P 08/08/14 43.0 0.08 0.19
HLF 140808P00044000 P 08/08/14 44.0 0.13 0.22
HLF 140808P00045000 P 08/08/14 45.0 0.17 0.26
HLF 140808P00046000 P 08/08/14 46.0 0.26 0.37
HLF 140808P00047000 P 08/08/14 47.0 0.36 0.45
HLF 140808P00047500 P 08/08/14 47.5 0.42 0.53
HLF 140808P00048000 P 08/08/14 48.0 0.51 0.63
HLF 140808P00049000 P 08/08/14 49.0 0.69 0.81
HLF 140808P00049500 P 08/08/14 49.5 0.82 0.95
HLF 140808P00050000 P 08/08/14 50.0 0.96 1.10
HLF 140808P00050500 P 08/08/14 50.5 1.11 1.27
HLF 140808P00051000 P 08/08/14 51.0 1.30 1.47
HLF 140808P00051500 P 08/08/14 51.5 1.52 1.68
HLF 140808P00052000 P 08/08/14 52.0 1.73 1.91
HLF 140808P00052500 P 08/08/14 52.5 1.95 2.15
HLF 140808P00053000 P 08/08/14 53.0 2.26 2.41
HLF 140808P00053500 P 08/08/14 53.5 2.50 2.72
HLF 140808P00054000 P 08/08/14 54.0 2.75 3.05
HLF 140808P00054500 P 08/08/14 54.5 3.15 3.35
HLF 140808P00055000 P 08/08/14 55.0 3.50 3.70
HLF 140808P00055500 P 08/08/14 55.5 3.85 4.10
HLF 140808P00056000 P 08/08/14 56.0 4.15 4.50
HLF 140808P00056500 P 08/08/14 56.5 4.60 4.90
HLF 140808P00057000 P 08/08/14 57.0 4.95 5.30
HLF 140808P00057500 P 08/08/14 57.5 5.45 5.75
HLF 140808P00058000 P 08/08/14 58.0 5.75 6.15
HLF 140808P00058500 P 08/08/14 58.5 6.15 6.60
HLF 140808P00059000 P 08/08/14 59.0 6.60 7.05
HLF 140808P00059500 P 08/08/14 59.5 6.25 7.55
HLF 140808P00060000 P 08/08/14 60.0 7.60 7.95
HLF 140808P00060500 P 08/08/14 60.5 6.55 8.50
HLF 140808P00061000 P 08/08/14 61.0 7.00 8.95
HLF 140808P00061500 P 08/08/14 61.5 7.45 9.45
HLF 140808P00062000 P 08/08/14 62.0 7.95 9.95
HLF 140808P00062500 P 08/08/14 62.5 8.40 10.45
HLF 140808P00063000 P 08/08/14 63.0 8.85 11.00
HLF 140808P00063500 P 08/08/14 63.5 9.60 11.40
HLF 140808P00064000 P 08/08/14 64.0 9.85 11.90
HLF 140808P00064500 P 08/08/14 64.5 10.35 12.50
HLF 140808P00065000 P 08/08/14 65.0 12.35 12.85
HLF 140808P00065500 P 08/08/14 65.5 11.30 13.50
HLF 140808P00066000 P 08/08/14 66.0 11.80 13.85
HLF 140808P00066500 P 08/08/14 66.5 12.30 14.60
HLF 140808P00067000 P 08/08/14 67.0 12.80 14.95
HLF 140808P00067500 P 08/08/14 67.5 13.30 15.55
HLF 140808P00068000 P 08/08/14 68.0 13.80 16.05
HLF 140808P00068500 P 08/08/14 68.5 14.25 16.60
HLF 140808P00069000 P 08/08/14 69.0 14.75 17.10
HLF 140808P00069500 P 08/08/14 69.5 15.25 17.60
HLF 140808P00070000 P 08/08/14 70.0 15.75 18.15
HLF 140808P00070500 P 08/08/14 70.5 16.20 18.65
HLF 140808P00071000 P 08/08/14 71.0 16.80 19.10
HLF 140808P00071500 P 08/08/14 71.5 17.20 19.65
HLF 140808P00072000 P 08/08/14 72.0 17.75 20.10
HLF 140808P00073000 P 08/08/14 73.0 18.75 21.10
HLF 140808P00075000 P 08/08/14 75.0 20.80 23.10
HLF 140808P00080000 P 08/08/14 80.0 25.85 28.20
HLF 140808P00085000 P 08/08/14 85.0 30.75 33.10
HLF 140808P00090000 P 08/08/14 90.0 35.85 38.10
HLF 140808P00095000 P 08/08/14 95.0 40.90 43.10
HLF 140816C00025000 C 08/16/14 25.0 27.00 28.65
HLF 140816C00027000 C 08/16/14 27.0 25.15 26.65
HLF 140816C00028000 C 08/16/14 28.0 24.00 25.65
HLF 140816C00029000 C 08/16/14 29.0 23.05 24.80
HLF 140816C00030000 C 08/16/14 30.0 21.95 23.80
HLF 140816C00031000 C 08/16/14 31.0 21.15 22.85
HLF 140816C00032000 C 08/16/14 32.0 20.15 22.05
HLF 140816C00032500 C 08/16/14 32.5 19.70 21.65
HLF 140816C00033000 C 08/16/14 33.0 19.05 21.00
HLF 140816C00034000 C 08/16/14 34.0 18.20 20.20
HLF 140816C00035000 C 08/16/14 35.0 17.20 19.10
HLF 140816C00037500 C 08/16/14 37.5 14.75 16.85
HLF 140816C00040000 C 08/16/14 40.0 12.30 14.35
HLF 140816C00042500 C 08/16/14 42.5 9.85 11.35
HLF 140816C00045000 C 08/16/14 45.0 7.70 8.10
HLF 140816C00047500 C 08/16/14 47.5 5.60 5.90
HLF 140816C00050000 C 08/16/14 50.0 3.80 4.05
HLF 140816C00052500 C 08/16/14 52.5 2.37 2.63
HLF 140816C00055000 C 08/16/14 55.0 1.36 1.54
HLF 140816C00056000 C 08/16/14 56.0 1.06 1.20
HLF 140816C00056500 C 08/16/14 56.5 0.94 1.09
HLF 140816C00057000 C 08/16/14 57.0 0.84 0.98
HLF 140816C00057500 C 08/16/14 57.5 0.73 0.86
HLF 140816C00058000 C 08/16/14 58.0 0.64 0.75
HLF 140816C00058500 C 08/16/14 58.5 0.54 0.68
HLF 140816C00059000 C 08/16/14 59.0 0.47 0.60
HLF 140816C00059500 C 08/16/14 59.5 0.40 0.53
HLF 140816C00060000 C 08/16/14 60.0 0.38 0.46
HLF 140816C00060500 C 08/16/14 60.5 0.30 0.41
HLF 140816C00061000 C 08/16/14 61.0 0.26 0.37
HLF 140816C00061500 C 08/16/14 61.5 0.23 0.33
HLF 140816C00062000 C 08/16/14 62.0 0.21 0.29
HLF 140816C00062500 C 08/16/14 62.5 0.20 0.26
HLF 140816C00063000 C 08/16/14 63.0 0.16 0.24
HLF 140816C00063500 C 08/16/14 63.5 0.12 0.23
HLF 140816C00064000 C 08/16/14 64.0 0.10 0.23
HLF 140816C00064500 C 08/16/14 64.5 0.10 0.21
HLF 140816C00065000 C 08/16/14 65.0 0.10 0.15
HLF 140816C00065500 C 08/16/14 65.5 0.10 0.15
HLF 140816C00067500 C 08/16/14 67.5 0.03 0.10
HLF 140816C00070000 C 08/16/14 70.0 0.05 0.08
HLF 140816C00072500 C 08/16/14 72.5 0.00 0.08
HLF 140816C00075000 C 08/16/14 75.0 0.02 0.04
HLF 140816C00077500 C 08/16/14 77.5 0.00 0.07
HLF 140816C00080000 C 08/16/14 80.0 0.01 0.02
HLF 140816C00082500 C 08/16/14 82.5 0.01 0.02
HLF 140816C00085000 C 08/16/14 85.0 0.00 0.05
HLF 140816C00087500 C 08/16/14 87.5 0.00 0.01
HLF 140816C00090000 C 08/16/14 90.0 0.00 0.06
HLF 140816C00095000 C 08/16/14 95.0 0.00 0.04
HLF 140816C00100000 C 08/16/14 100.0 0.00 0.05
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 0.02 0.05
HLF 140816P00027000 P 08/16/14 27.0 0.00 0.08
HLF 140816P00028000 P 08/16/14 28.0 0.00 0.12
HLF 140816P00029000 P 08/16/14 29.0 0.00 0.08
HLF 140816P00030000 P 08/16/14 30.0 0.05 0.09
HLF 140816P00031000 P 08/16/14 31.0 0.00 0.12
HLF 140816P00032000 P 08/16/14 32.0 0.00 0.17
HLF 140816P00032500 P 08/16/14 32.5 0.02 0.14
HLF 140816P00033000 P 08/16/14 33.0 0.02 0.17
HLF 140816P00034000 P 08/16/14 34.0 0.03 0.17
HLF 140816P00035000 P 08/16/14 35.0 0.10 0.15
HLF 140816P00037500 P 08/16/14 37.5 0.11 0.18
HLF 140816P00040000 P 08/16/14 40.0 0.19 0.25
HLF 140816P00042500 P 08/16/14 42.5 0.23 0.39
HLF 140816P00045000 P 08/16/14 45.0 0.50 0.60
HLF 140816P00047500 P 08/16/14 47.5 0.88 0.99
HLF 140816P00050000 P 08/16/14 50.0 1.52 1.60
HLF 140816P00052500 P 08/16/14 52.5 2.57 2.72
HLF 140816P00055000 P 08/16/14 55.0 4.00 4.10
HLF 140816P00056000 P 08/16/14 56.0 4.70 4.95
HLF 140816P00056500 P 08/16/14 56.5 5.05 5.30
HLF 140816P00057000 P 08/16/14 57.0 5.40 5.70
HLF 140816P00057500 P 08/16/14 57.5 5.85 6.10
HLF 140816P00058000 P 08/16/14 58.0 6.25 6.55
HLF 140816P00058500 P 08/16/14 58.5 6.65 6.90
HLF 140816P00059000 P 08/16/14 59.0 7.05 7.40
HLF 140816P00059500 P 08/16/14 59.5 7.40 7.85
HLF 140816P00060000 P 08/16/14 60.0 7.95 8.25
HLF 140816P00060500 P 08/16/14 60.5 8.25 8.70
HLF 140816P00061000 P 08/16/14 61.0 8.70 9.20
HLF 140816P00061500 P 08/16/14 61.5 9.05 9.65
HLF 140816P00062000 P 08/16/14 62.0 9.55 10.15
HLF 140816P00062500 P 08/16/14 62.5 10.20 10.70
HLF 140816P00063000 P 08/16/14 63.0 10.50 11.15
HLF 140816P00063500 P 08/16/14 63.5 10.70 11.55
HLF 140816P00064000 P 08/16/14 64.0 11.05 12.00
HLF 140816P00064500 P 08/16/14 64.5 11.65 12.50
HLF 140816P00065000 P 08/16/14 65.0 12.50 13.00
HLF 140816P00065500 P 08/16/14 65.5 12.20 13.50
HLF 140816P00067500 P 08/16/14 67.5 13.40 15.45
HLF 140816P00070000 P 08/16/14 70.0 15.85 17.90
HLF 140816P00072500 P 08/16/14 72.5 18.30 20.55
HLF 140816P00075000 P 08/16/14 75.0 20.70 23.00
HLF 140816P00077500 P 08/16/14 77.5 23.10 25.65
HLF 140816P00080000 P 08/16/14 80.0 26.80 28.15
HLF 140816P00082500 P 08/16/14 82.5 28.25 30.65
HLF 140816P00085000 P 08/16/14 85.0 30.80 33.15
HLF 140816P00087500 P 08/16/14 87.5 33.20 35.65
HLF 140816P00090000 P 08/16/14 90.0 35.80 38.10
HLF 140816P00095000 P 08/16/14 95.0 40.85 43.25
HLF 140816P00100000 P 08/16/14 100.0 45.80 48.20
HLF 140816P00105000 P 08/16/14 105.0 50.75 53.30
HLF 140816P00110000 P 08/16/14 110.0 55.80 58.20
HLF 140816P00115000 P 08/16/14 115.0 60.75 63.35
HLF 140816P00120000 P 08/16/14 120.0 65.75 68.45
HLF 140822C00027000 C 08/22/14 27.0 25.15 26.85
HLF 140822C00028000 C 08/22/14 28.0 24.10 25.85
HLF 140822C00029000 C 08/22/14 29.0 23.10 25.00
HLF 140822C00030000 C 08/22/14 30.0 22.10 24.10
HLF 140822C00031000 C 08/22/14 31.0 21.10 23.15
HLF 140822C00032000 C 08/22/14 32.0 20.10 22.25
HLF 140822C00033000 C 08/22/14 33.0 19.15 21.30
HLF 140822C00034000 C 08/22/14 34.0 18.15 20.35
HLF 140822C00035000 C 08/22/14 35.0 17.10 19.35
HLF 140822C00036000 C 08/22/14 36.0 16.20 18.40
HLF 140822C00037000 C 08/22/14 37.0 15.20 17.60
HLF 140822C00038000 C 08/22/14 38.0 14.20 16.60
HLF 140822C00039000 C 08/22/14 39.0 13.30 15.60
HLF 140822C00040000 C 08/22/14 40.0 12.20 14.70
HLF 140822C00041000 C 08/22/14 41.0 11.35 12.40
HLF 140822C00042000 C 08/22/14 42.0 10.55 11.50
HLF 140822C00043000 C 08/22/14 43.0 9.70 10.15
HLF 140822C00044000 C 08/22/14 44.0 8.80 9.25
HLF 140822C00045000 C 08/22/14 45.0 7.95 8.40
HLF 140822C00046000 C 08/22/14 46.0 7.15 7.55
HLF 140822C00047000 C 08/22/14 47.0 6.30 6.75
HLF 140822C00048000 C 08/22/14 48.0 5.55 6.00
HLF 140822C00049000 C 08/22/14 49.0 4.80 5.30
HLF 140822C00050000 C 08/22/14 50.0 4.15 4.45
HLF 140822C00056000 C 08/22/14 56.0 1.45 1.71
HLF 140822C00057000 C 08/22/14 57.0 1.17 1.40
HLF 140822C00058000 C 08/22/14 58.0 0.94 1.15
HLF 140822C00058500 C 08/22/14 58.5 0.83 1.04
HLF 140822C00059000 C 08/22/14 59.0 0.74 0.94
HLF 140822C00059500 C 08/22/14 59.5 0.67 0.83
HLF 140822C00060000 C 08/22/14 60.0 0.59 0.73
HLF 140822C00060500 C 08/22/14 60.5 0.52 0.66
HLF 140822C00061000 C 08/22/14 61.0 0.45 0.60
HLF 140822C00061500 C 08/22/14 61.5 0.39 0.54
HLF 140822C00062000 C 08/22/14 62.0 0.34 0.49
HLF 140822C00062500 C 08/22/14 62.5 0.31 0.45
HLF 140822C00063000 C 08/22/14 63.0 0.27 0.40
HLF 140822C00063500 C 08/22/14 63.5 0.25 0.37
HLF 140822C00064000 C 08/22/14 64.0 0.20 0.33
HLF 140822C00064500 C 08/22/14 64.5 0.20 0.30
HLF 140822C00065000 C 08/22/14 65.0 0.17 0.27
HLF 140822C00065500 C 08/22/14 65.5 0.15 0.25
HLF 140822C00066000 C 08/22/14 66.0 0.14 0.24
HLF 140822C00066500 C 08/22/14 66.5 0.11 0.25
HLF 140822C00067000 C 08/22/14 67.0 0.09 0.24
HLF 140822C00067500 C 08/22/14 67.5 0.08 0.25
HLF 140822C00068000 C 08/22/14 68.0 0.07 0.25
HLF 140822C00068500 C 08/22/14 68.5 0.05 0.25
HLF 140822C00069000 C 08/22/14 69.0 0.07 0.25
HLF 140822C00069500 C 08/22/14 69.5 0.07 0.23
HLF 140822C00070000 C 08/22/14 70.0 0.05 0.15
HLF 140822C00070500 C 08/22/14 70.5 0.05 0.21
HLF 140822C00071000 C 08/22/14 71.0 0.02 0.20
HLF 140822C00071500 C 08/22/14 71.5 0.02 0.25
HLF 140822C00072000 C 08/22/14 72.0 0.00 0.25
HLF 140822C00072500 C 08/22/14 72.5 0.05 0.25
HLF 140822C00073000 C 08/22/14 73.0 0.00 0.25
HLF 140822C00075000 C 08/22/14 75.0 0.00 0.12
HLF 140822C00080000 C 08/22/14 80.0 0.00 0.25
HLF 140822C00085000 C 08/22/14 85.0 0.00 0.21
HLF 140822C00090000 C 08/22/14 90.0 0.00 0.17
HLF 140822C00095000 C 08/22/14 95.0 0.00 0.14
HLF 140822P00027000 P 08/22/14 27.0 0.00 0.18
HLF 140822P00028000 P 08/22/14 28.0 0.00 0.22
HLF 140822P00029000 P 08/22/14 29.0 0.01 0.25
HLF 140822P00030000 P 08/22/14 30.0 0.02 0.25
HLF 140822P00031000 P 08/22/14 31.0 0.03 0.25
HLF 140822P00032000 P 08/22/14 32.0 0.04 0.25
HLF 140822P00033000 P 08/22/14 33.0 0.05 0.19
HLF 140822P00034000 P 08/22/14 34.0 0.06 0.21
HLF 140822P00035000 P 08/22/14 35.0 0.07 0.20
HLF 140822P00036000 P 08/22/14 36.0 0.09 0.25
HLF 140822P00037000 P 08/22/14 37.0 0.11 0.30
HLF 140822P00038000 P 08/22/14 38.0 0.14 0.33
HLF 140822P00039000 P 08/22/14 39.0 0.18 0.37
HLF 140822P00040000 P 08/22/14 40.0 0.23 0.37
HLF 140822P00041000 P 08/22/14 41.0 0.29 0.44
HLF 140822P00042000 P 08/22/14 42.0 0.36 0.53
HLF 140822P00043000 P 08/22/14 43.0 0.44 0.67
HLF 140822P00044000 P 08/22/14 44.0 0.57 0.75
HLF 140822P00045000 P 08/22/14 45.0 0.75 0.89
HLF 140822P00046000 P 08/22/14 46.0 0.92 1.09
HLF 140822P00047000 P 08/22/14 47.0 1.12 1.33
HLF 140822P00048000 P 08/22/14 48.0 1.34 1.47
HLF 140822P00049000 P 08/22/14 49.0 1.59 1.78
HLF 140822P00050000 P 08/22/14 50.0 1.91 2.09
HLF 140822P00056000 P 08/22/14 56.0 5.10 5.35
HLF 140822P00057000 P 08/22/14 57.0 5.80 6.10
HLF 140822P00058000 P 08/22/14 58.0 6.55 6.85
HLF 140822P00058500 P 08/22/14 58.5 6.90 7.30
HLF 140822P00059000 P 08/22/14 59.0 7.30 7.70
HLF 140822P00059500 P 08/22/14 59.5 7.75 8.15
HLF 140822P00060000 P 08/22/14 60.0 8.15 8.55
HLF 140822P00060500 P 08/22/14 60.5 8.55 8.95
HLF 140822P00061000 P 08/22/14 61.0 9.00 9.45
HLF 140822P00061500 P 08/22/14 61.5 9.45 9.90
HLF 140822P00062000 P 08/22/14 62.0 9.85 10.30
HLF 140822P00062500 P 08/22/14 62.5 10.30 10.80
HLF 140822P00063000 P 08/22/14 63.0 10.75 11.30
HLF 140822P00063500 P 08/22/14 63.5 11.15 11.90
HLF 140822P00064000 P 08/22/14 64.0 10.05 12.15
HLF 140822P00064500 P 08/22/14 64.5 11.10 12.85
HLF 140822P00065000 P 08/22/14 65.0 12.55 13.30
HLF 140822P00065500 P 08/22/14 65.5 11.40 13.60
HLF 140822P00066000 P 08/22/14 66.0 12.70 14.30
HLF 140822P00066500 P 08/22/14 66.5 12.35 14.60
HLF 140822P00067000 P 08/22/14 67.0 14.40 15.25
HLF 140822P00067500 P 08/22/14 67.5 13.30 15.55
HLF 140822P00068000 P 08/22/14 68.0 13.80 16.40
HLF 140822P00068500 P 08/22/14 68.5 14.25 16.75
HLF 140822P00069000 P 08/22/14 69.0 14.75 17.50
HLF 140822P00069500 P 08/22/14 69.5 15.25 17.70
HLF 140822P00070000 P 08/22/14 70.0 15.70 18.05
HLF 140822P00070500 P 08/22/14 70.5 16.20 18.95
HLF 140822P00071000 P 08/22/14 71.0 16.70 19.10
HLF 140822P00071500 P 08/22/14 71.5 17.20 19.95
HLF 140822P00072000 P 08/22/14 72.0 17.65 20.10
HLF 140822P00072500 P 08/22/14 72.5 18.15 20.95
HLF 140822P00073000 P 08/22/14 73.0 19.10 21.45
HLF 140822P00075000 P 08/22/14 75.0 20.60 23.35
HLF 140822P00080000 P 08/22/14 80.0 25.60 28.35
HLF 140822P00085000 P 08/22/14 85.0 30.55 33.35
HLF 140822P00090000 P 08/22/14 90.0 35.60 38.35
HLF 140822P00095000 P 08/22/14 95.0 40.70 43.35
HLF 140829C00027000 C 08/29/14 27.0 25.00 27.10
HLF 140829C00028000 C 08/29/14 28.0 24.10 26.10
HLF 140829C00029000 C 08/29/14 29.0 22.90 25.30
HLF 140829C00030000 C 08/29/14 30.0 22.20 24.30
HLF 140829C00031000 C 08/29/14 31.0 21.10 23.05
HLF 140829C00032000 C 08/29/14 32.0 20.00 22.45
HLF 140829C00033000 C 08/29/14 33.0 19.20 21.55
HLF 140829C00034000 C 08/29/14 34.0 18.20 20.65
HLF 140829C00035000 C 08/29/14 35.0 17.20 19.65
HLF 140829C00036000 C 08/29/14 36.0 16.30 18.65
HLF 140829C00037000 C 08/29/14 37.0 15.25 17.80
HLF 140829C00038000 C 08/29/14 38.0 14.40 16.80
HLF 140829C00039000 C 08/29/14 39.0 13.35 15.85
HLF 140829C00040000 C 08/29/14 40.0 12.35 13.55
HLF 140829C00041000 C 08/29/14 41.0 11.55 12.50
HLF 140829C00042000 C 08/29/14 42.0 10.80 11.25
HLF 140829C00043000 C 08/29/14 43.0 9.95 10.30
HLF 140829C00044000 C 08/29/14 44.0 9.05 9.45
HLF 140829C00045000 C 08/29/14 45.0 8.25 8.60
HLF 140829C00046000 C 08/29/14 46.0 7.45 7.80
HLF 140829C00047000 C 08/29/14 47.0 6.65 7.05
HLF 140829C00048000 C 08/29/14 48.0 5.95 6.35
HLF 140829C00049000 C 08/29/14 49.0 5.25 5.65
HLF 140829C00050000 C 08/29/14 50.0 4.60 5.00
HLF 140829C00058000 C 08/29/14 58.0 1.23 1.45
HLF 140829C00058500 C 08/29/14 58.5 1.12 1.31
HLF 140829C00059000 C 08/29/14 59.0 1.02 1.20
HLF 140829C00059500 C 08/29/14 59.5 0.92 1.10
HLF 140829C00060000 C 08/29/14 60.0 0.83 0.99
HLF 140829C00060500 C 08/29/14 60.5 0.75 0.88
HLF 140829C00061000 C 08/29/14 61.0 0.67 0.80
HLF 140829C00061500 C 08/29/14 61.5 0.60 0.73
HLF 140829C00062000 C 08/29/14 62.0 0.53 0.66
HLF 140829C00062500 C 08/29/14 62.5 0.47 0.62
HLF 140829C00063000 C 08/29/14 63.0 0.42 0.58
HLF 140829C00063500 C 08/29/14 63.5 0.38 0.53
HLF 140829C00064000 C 08/29/14 64.0 0.33 0.49
HLF 140829C00064500 C 08/29/14 64.5 0.30 0.43
HLF 140829C00065000 C 08/29/14 65.0 0.27 0.39
HLF 140829C00065500 C 08/29/14 65.5 0.24 0.36
HLF 140829C00066000 C 08/29/14 66.0 0.20 0.33
HLF 140829C00066500 C 08/29/14 66.5 0.17 0.30
HLF 140829C00067000 C 08/29/14 67.0 0.15 0.28
HLF 140829C00067500 C 08/29/14 67.5 0.13 0.25
HLF 140829C00068000 C 08/29/14 68.0 0.12 0.25
HLF 140829C00068500 C 08/29/14 68.5 0.11 0.25
HLF 140829C00069000 C 08/29/14 69.0 0.10 0.25
HLF 140829C00069500 C 08/29/14 69.5 0.08 0.25
HLF 140829C00070000 C 08/29/14 70.0 0.07 0.19
HLF 140829C00070500 C 08/29/14 70.5 0.06 0.25
HLF 140829C00071000 C 08/29/14 71.0 0.05 0.25
HLF 140829C00071500 C 08/29/14 71.5 0.04 0.25
HLF 140829C00072000 C 08/29/14 72.0 0.03 0.25
HLF 140829C00072500 C 08/29/14 72.5 0.02 0.25
HLF 140829C00073000 C 08/29/14 73.0 0.02 0.25
HLF 140829C00074000 C 08/29/14 74.0 0.01 0.25
HLF 140829C00075000 C 08/29/14 75.0 0.00 0.25
HLF 140829C00080000 C 08/29/14 80.0 0.00 0.25
HLF 140829C00085000 C 08/29/14 85.0 0.00 0.19
HLF 140829C00090000 C 08/29/14 90.0 0.00 0.15
HLF 140829C00095000 C 08/29/14 95.0 0.00 0.13
HLF 140829P00027000 P 08/29/14 27.0 0.02 0.25
HLF 140829P00028000 P 08/29/14 28.0 0.03 0.25
HLF 140829P00029000 P 08/29/14 29.0 0.04 0.25
HLF 140829P00030000 P 08/29/14 30.0 0.05 0.25
HLF 140829P00031000 P 08/29/14 31.0 0.07 0.25
HLF 140829P00032000 P 08/29/14 32.0 0.08 0.25
HLF 140829P00033000 P 08/29/14 33.0 0.09 0.27
HLF 140829P00034000 P 08/29/14 34.0 0.11 0.30
HLF 140829P00035000 P 08/29/14 35.0 0.14 0.32
HLF 140829P00036000 P 08/29/14 36.0 0.15 0.33
HLF 140829P00037000 P 08/29/14 37.0 0.19 0.38
HLF 140829P00038000 P 08/29/14 38.0 0.23 0.42
HLF 140829P00039000 P 08/29/14 39.0 0.28 0.48
HLF 140829P00040000 P 08/29/14 40.0 0.35 0.55
HLF 140829P00041000 P 08/29/14 41.0 0.43 0.66
HLF 140829P00042000 P 08/29/14 42.0 0.54 0.78
HLF 140829P00043000 P 08/29/14 43.0 0.66 0.85
HLF 140829P00044000 P 08/29/14 44.0 0.80 1.02
HLF 140829P00045000 P 08/29/14 45.0 0.98 1.19
HLF 140829P00046000 P 08/29/14 46.0 1.19 1.40
HLF 140829P00047000 P 08/29/14 47.0 1.43 1.63
HLF 140829P00048000 P 08/29/14 48.0 1.71 2.00
HLF 140829P00049000 P 08/29/14 49.0 1.99 2.15
HLF 140829P00050000 P 08/29/14 50.0 2.37 2.66
HLF 140829P00058000 P 08/29/14 58.0 6.90 7.20
HLF 140829P00058500 P 08/29/14 58.5 7.25 7.60
HLF 140829P00059000 P 08/29/14 59.0 7.65 8.00
HLF 140829P00059500 P 08/29/14 59.5 8.05 8.40
HLF 140829P00060000 P 08/29/14 60.0 8.45 8.80
HLF 140829P00060500 P 08/29/14 60.5 8.85 9.25
HLF 140829P00061000 P 08/29/14 61.0 9.25 9.65
HLF 140829P00061500 P 08/29/14 61.5 9.65 10.10
HLF 140829P00062000 P 08/29/14 62.0 10.10 10.55
HLF 140829P00062500 P 08/29/14 62.5 10.55 10.95
HLF 140829P00063000 P 08/29/14 63.0 11.00 11.45
HLF 140829P00063500 P 08/29/14 63.5 11.40 11.90
HLF 140829P00064000 P 08/29/14 64.0 11.85 12.35
HLF 140829P00064500 P 08/29/14 64.5 12.30 12.85
HLF 140829P00065000 P 08/29/14 65.0 12.00 13.50
HLF 140829P00065500 P 08/29/14 65.5 11.55 14.05
HLF 140829P00066000 P 08/29/14 66.0 11.90 14.45
HLF 140829P00066500 P 08/29/14 66.5 12.35 15.00
HLF 140829P00067000 P 08/29/14 67.0 14.35 15.40
HLF 140829P00067500 P 08/29/14 67.5 13.45 15.75
HLF 140829P00068000 P 08/29/14 68.0 13.75 16.35
HLF 140829P00068500 P 08/29/14 68.5 14.25 16.65
HLF 140829P00069000 P 08/29/14 69.0 15.10 17.55
HLF 140829P00069500 P 08/29/14 69.5 15.20 17.80
HLF 140829P00070000 P 08/29/14 70.0 15.65 18.10
HLF 140829P00070500 P 08/29/14 70.5 16.15 19.00
HLF 140829P00071000 P 08/29/14 71.0 16.60 19.35
HLF 140829P00071500 P 08/29/14 71.5 17.10 19.75
HLF 140829P00072000 P 08/29/14 72.0 17.60 20.45
HLF 140829P00072500 P 08/29/14 72.5 18.10 20.90
HLF 140829P00073000 P 08/29/14 73.0 18.55 21.50
HLF 140829P00074000 P 08/29/14 74.0 19.55 22.70
HLF 140829P00075000 P 08/29/14 75.0 20.50 23.45
HLF 140829P00080000 P 08/29/14 80.0 25.50 28.40
HLF 140829P00085000 P 08/29/14 85.0 30.50 33.40
HLF 140829P00090000 P 08/29/14 90.0 35.55 38.40
HLF 140829P00095000 P 08/29/14 95.0 40.55 43.40
HLF 140905C00058500 C 09/05/14 58.5 1.28 1.61
HLF 140905C00059000 C 09/05/14 59.0 1.18 1.48
HLF 140905C00059500 C 09/05/14 59.5 1.08 1.36
HLF 140905C00060000 C 09/05/14 60.0 0.98 1.25
HLF 140905C00060500 C 09/05/14 60.5 0.88 1.14
HLF 140905C00061000 C 09/05/14 61.0 0.81 1.04
HLF 140905C00061500 C 09/05/14 61.5 0.73 0.96
HLF 140905C00062000 C 09/05/14 62.0 0.66 0.87
HLF 140905C00062500 C 09/05/14 62.5 0.60 0.78
HLF 140905C00063000 C 09/05/14 63.0 0.54 0.71
HLF 140905C00063500 C 09/05/14 63.5 0.50 0.67
HLF 140905C00064000 C 09/05/14 64.0 0.44 0.63
HLF 140905C00064500 C 09/05/14 64.5 0.38 0.56
HLF 140905C00065000 C 09/05/14 65.0 0.34 0.52
HLF 140905C00065500 C 09/05/14 65.5 0.29 0.47
HLF 140905C00066000 C 09/05/14 66.0 0.27 0.41
HLF 140905C00066500 C 09/05/14 66.5 0.23 0.40
HLF 140905C00067000 C 09/05/14 67.0 0.21 0.37
HLF 140905C00067500 C 09/05/14 67.5 0.18 0.34
HLF 140905C00068000 C 09/05/14 68.0 0.16 0.29
HLF 140905C00068500 C 09/05/14 68.5 0.14 0.27
HLF 140905C00069000 C 09/05/14 69.0 0.13 0.27
HLF 140905C00069500 C 09/05/14 69.5 0.12 0.25
HLF 140905C00070000 C 09/05/14 70.0 0.09 0.25
HLF 140905C00070500 C 09/05/14 70.5 0.07 0.25
HLF 140905C00071000 C 09/05/14 71.0 0.08 0.25
HLF 140905C00071500 C 09/05/14 71.5 0.07 0.25
HLF 140905C00072000 C 09/05/14 72.0 0.06 0.21
HLF 140905C00072500 C 09/05/14 72.5 0.02 0.25
HLF 140905C00073000 C 09/05/14 73.0 0.05 0.25
HLF 140905C00073500 C 09/05/14 73.5 0.03 0.25
HLF 140905C00074000 C 09/05/14 74.0 0.02 0.25
HLF 140905C00075000 C 09/05/14 75.0 0.02 0.25
HLF 140905C00080000 C 09/05/14 80.0 0.00 0.25
HLF 140905C00085000 C 09/05/14 85.0 0.00 0.16
HLF 140905C00090000 C 09/05/14 90.0 0.00 0.13
HLF 140905C00095000 C 09/05/14 95.0 0.00 0.10
HLF 140905P00058500 P 09/05/14 58.5 7.40 7.95
HLF 140905P00059000 P 09/05/14 59.0 7.75 8.35
HLF 140905P00059500 P 09/05/14 59.5 8.15 8.70
HLF 140905P00060000 P 09/05/14 60.0 8.60 9.10
HLF 140905P00060500 P 09/05/14 60.5 9.00 9.55
HLF 140905P00061000 P 09/05/14 61.0 9.45 9.95
HLF 140905P00061500 P 09/05/14 61.5 9.80 10.35
HLF 140905P00062000 P 09/05/14 62.0 10.25 10.80
HLF 140905P00062500 P 09/05/14 62.5 10.65 11.25
HLF 140905P00063000 P 09/05/14 63.0 11.15 11.70
HLF 140905P00063500 P 09/05/14 63.5 11.55 12.15
HLF 140905P00064000 P 09/05/14 64.0 12.00 12.65
HLF 140905P00064500 P 09/05/14 64.5 12.45 13.10
HLF 140905P00065000 P 09/05/14 65.0 12.85 13.55
HLF 140905P00065500 P 09/05/14 65.5 13.30 14.05
HLF 140905P00066000 P 09/05/14 66.0 13.65 14.40
HLF 140905P00066500 P 09/05/14 66.5 12.75 15.10
HLF 140905P00067000 P 09/05/14 67.0 13.95 15.50
HLF 140905P00067500 P 09/05/14 67.5 13.20 16.20
HLF 140905P00068000 P 09/05/14 68.0 13.70 16.80
HLF 140905P00068500 P 09/05/14 68.5 14.10 17.25
HLF 140905P00069000 P 09/05/14 69.0 14.60 17.85
HLF 140905P00069500 P 09/05/14 69.5 15.15 18.15
HLF 140905P00070000 P 09/05/14 70.0 16.10 18.70
HLF 140905P00070500 P 09/05/14 70.5 16.10 19.25
HLF 140905P00071000 P 09/05/14 71.0 16.60 19.80
HLF 140905P00071500 P 09/05/14 71.5 17.10 20.20
HLF 140905P00072000 P 09/05/14 72.0 17.50 20.45
HLF 140905P00072500 P 09/05/14 72.5 18.10 21.20
HLF 140905P00073000 P 09/05/14 73.0 18.50 21.80
HLF 140905P00073500 P 09/05/14 73.5 19.10 22.20
HLF 140905P00074000 P 09/05/14 74.0 19.50 22.65
HLF 140905P00075000 P 09/05/14 75.0 20.50 23.70
HLF 140905P00080000 P 09/05/14 80.0 25.50 28.60
HLF 140905P00085000 P 09/05/14 85.0 30.50 33.60
HLF 140905P00090000 P 09/05/14 90.0 35.60 38.65
HLF 140905P00095000 P 09/05/14 95.0 40.55 44.10
HLF 140912C00049000 C 09/12/14 49.0 5.85 6.80
HLF 140912C00049500 C 09/12/14 49.5 5.50 6.05
HLF 140912C00050000 C 09/12/14 50.0 5.20 5.75
HLF 140912C00050500 C 09/12/14 50.5 4.95 5.45
HLF 140912C00051000 C 09/12/14 51.0 4.65 5.25
HLF 140912C00051500 C 09/12/14 51.5 4.40 4.95
HLF 140912C00052000 C 09/12/14 52.0 4.10 4.60
HLF 140912C00052500 C 09/12/14 52.5 3.95 4.45
HLF 140912C00053000 C 09/12/14 53.0 3.70 4.20
HLF 140912C00053500 C 09/12/14 53.5 3.40 4.00
HLF 140912C00054000 C 09/12/14 54.0 3.15 3.70
HLF 140912C00054500 C 09/12/14 54.5 2.97 3.45
HLF 140912C00055000 C 09/12/14 55.0 2.77 3.25
HLF 140912C00055500 C 09/12/14 55.5 2.56 3.05
HLF 140912C00056000 C 09/12/14 56.0 2.39 2.83
HLF 140912C00056500 C 09/12/14 56.5 2.19 2.64
HLF 140912C00057000 C 09/12/14 57.0 1.96 2.50
HLF 140912C00057500 C 09/12/14 57.5 1.89 2.30
HLF 140912C00058000 C 09/12/14 58.0 1.75 2.15
HLF 140912C00058500 C 09/12/14 58.5 1.63 2.00
HLF 140912C00059000 C 09/12/14 59.0 1.50 1.87
HLF 140912C00059500 C 09/12/14 59.5 1.36 1.74
HLF 140912C00060000 C 09/12/14 60.0 1.25 1.58
HLF 140912C00060500 C 09/12/14 60.5 1.14 1.50
HLF 140912C00061000 C 09/12/14 61.0 1.04 1.34
HLF 140912C00061500 C 09/12/14 61.5 0.94 1.25
HLF 140912C00062000 C 09/12/14 62.0 0.85 1.20
HLF 140912C00062500 C 09/12/14 62.5 0.78 1.07
HLF 140912C00063000 C 09/12/14 63.0 0.70 0.98
HLF 140912C00063500 C 09/12/14 63.5 0.60 0.91
HLF 140912C00064000 C 09/12/14 64.0 0.58 0.85
HLF 140912C00065000 C 09/12/14 65.0 0.44 0.78
HLF 140912P00049000 P 09/12/14 49.0 2.60 3.10
HLF 140912P00049500 P 09/12/14 49.5 2.80 3.40
HLF 140912P00050000 P 09/12/14 50.0 3.00 3.60
HLF 140912P00050500 P 09/12/14 50.5 3.25 3.70
HLF 140912P00051000 P 09/12/14 51.0 3.40 3.90
HLF 140912P00051500 P 09/12/14 51.5 3.60 4.30
HLF 140912P00052000 P 09/12/14 52.0 3.80 4.35
HLF 140912P00052500 P 09/12/14 52.5 4.05 4.70
HLF 140912P00053000 P 09/12/14 53.0 4.30 4.90
HLF 140912P00053500 P 09/12/14 53.5 4.65 5.25
HLF 140912P00054000 P 09/12/14 54.0 4.90 5.50
HLF 140912P00054500 P 09/12/14 54.5 5.15 5.80
HLF 140912P00055000 P 09/12/14 55.0 5.50 6.10
HLF 140912P00055500 P 09/12/14 55.5 5.75 6.35
HLF 140912P00056000 P 09/12/14 56.0 6.05 6.65
HLF 140912P00056500 P 09/12/14 56.5 6.40 7.00
HLF 140912P00057000 P 09/12/14 57.0 6.70 7.35
HLF 140912P00057500 P 09/12/14 57.5 7.05 7.65
HLF 140912P00058000 P 09/12/14 58.0 7.40 8.25
HLF 140912P00058500 P 09/12/14 58.5 7.75 8.60
HLF 140912P00059000 P 09/12/14 59.0 8.10 8.95
HLF 140912P00059500 P 09/12/14 59.5 8.45 9.20
HLF 140912P00060000 P 09/12/14 60.0 8.70 9.55
HLF 140912P00060500 P 09/12/14 60.5 9.10 9.95
HLF 140912P00061000 P 09/12/14 61.0 9.50 10.40
HLF 140912P00061500 P 09/12/14 61.5 9.90 10.80
HLF 140912P00062000 P 09/12/14 62.0 10.15 11.20
HLF 140912P00062500 P 09/12/14 62.5 10.75 11.60
HLF 140912P00063000 P 09/12/14 63.0 11.15 12.05
HLF 140912P00063500 P 09/12/14 63.5 11.60 12.65
HLF 140912P00064000 P 09/12/14 64.0 12.00 12.95
HLF 140912P00065000 P 09/12/14 65.0 12.70 14.05
HLF 140920C00030000 C 09/20/14 30.0 22.35 24.85
HLF 140920C00032500 C 09/20/14 32.5 19.95 21.50
HLF 140920C00035000 C 09/20/14 35.0 17.55 19.95
HLF 140920C00037500 C 09/20/14 37.5 15.30 17.55
HLF 140920C00040000 C 09/20/14 40.0 13.10 13.50
HLF 140920C00042500 C 09/20/14 42.5 11.00 11.45
HLF 140920C00045000 C 09/20/14 45.0 9.10 9.45
HLF 140920C00047500 C 09/20/14 47.5 7.25 7.60
HLF 140920C00050000 C 09/20/14 50.0 5.65 5.95
HLF 140920C00052500 C 09/20/14 52.5 4.35 4.60
HLF 140920C00055000 C 09/20/14 55.0 3.20 3.30
HLF 140920C00057500 C 09/20/14 57.5 2.28 2.47
HLF 140920C00060000 C 09/20/14 60.0 1.59 1.80
HLF 140920C00062500 C 09/20/14 62.5 1.08 1.23
HLF 140920C00065000 C 09/20/14 65.0 0.73 0.83
HLF 140920C00067500 C 09/20/14 67.5 0.48 0.62
HLF 140920C00070000 C 09/20/14 70.0 0.31 0.42
HLF 140920C00072500 C 09/20/14 72.5 0.21 0.31
HLF 140920C00075000 C 09/20/14 75.0 0.14 0.20
HLF 140920C00077500 C 09/20/14 77.5 0.03 0.25
HLF 140920C00080000 C 09/20/14 80.0 0.04 0.25
HLF 140920C00085000 C 09/20/14 85.0 0.00 0.25
HLF 140920P00030000 P 09/20/14 30.0 0.22 0.33
HLF 140920P00032500 P 09/20/14 32.5 0.33 0.50
HLF 140920P00035000 P 09/20/14 35.0 0.49 0.62
HLF 140920P00037500 P 09/20/14 37.5 0.66 0.85
HLF 140920P00040000 P 09/20/14 40.0 1.00 1.11
HLF 140920P00042500 P 09/20/14 42.5 1.31 1.53
HLF 140920P00045000 P 09/20/14 45.0 1.89 2.12
HLF 140920P00047500 P 09/20/14 47.5 2.65 2.81
HLF 140920P00050000 P 09/20/14 50.0 3.60 3.75
HLF 140920P00052500 P 09/20/14 52.5 4.55 4.85
HLF 140920P00055000 P 09/20/14 55.0 5.90 6.20
HLF 140920P00057500 P 09/20/14 57.5 7.45 7.80
HLF 140920P00060000 P 09/20/14 60.0 9.35 9.65
HLF 140920P00062500 P 09/20/14 62.5 11.20 11.65
HLF 140920P00065000 P 09/20/14 65.0 13.40 13.80
HLF 140920P00067500 P 09/20/14 67.5 15.60 16.05
HLF 140920P00070000 P 09/20/14 70.0 17.15 18.40
HLF 140920P00072500 P 09/20/14 72.5 18.35 20.80
HLF 140920P00075000 P 09/20/14 75.0 20.70 23.20
HLF 140920P00077500 P 09/20/14 77.5 23.10 25.90
HLF 140920P00080000 P 09/20/14 80.0 25.75 28.10
HLF 140920P00085000 P 09/20/14 85.0 30.55 33.20
HLF 141122C00025000 C 11/22/14 25.0 27.05 30.00
HLF 141122C00030000 C 11/22/14 30.0 22.45 24.00
HLF 141122C00032500 C 11/22/14 32.5 20.65 21.30
HLF 141122C00035000 C 11/22/14 35.0 18.55 19.15
HLF 141122C00037500 C 11/22/14 37.5 16.55 17.05
HLF 141122C00040000 C 11/22/14 40.0 14.60 15.15
HLF 141122C00042500 C 11/22/14 42.5 12.75 13.30
HLF 141122C00045000 C 11/22/14 45.0 11.05 11.60
HLF 141122C00047500 C 11/22/14 47.5 9.55 10.05
HLF 141122C00050000 C 11/22/14 50.0 8.20 8.60
HLF 141122C00052500 C 11/22/14 52.5 6.85 7.30
HLF 141122C00055000 C 11/22/14 55.0 5.70 6.15
HLF 141122C00057500 C 11/22/14 57.5 4.65 5.10
HLF 141122C00060000 C 11/22/14 60.0 3.90 4.20
HLF 141122C00062500 C 11/22/14 62.5 3.05 3.40
HLF 141122C00065000 C 11/22/14 65.0 2.41 2.76
HLF 141122C00067500 C 11/22/14 67.5 1.89 2.23
HLF 141122C00070000 C 11/22/14 70.0 1.37 1.68
HLF 141122C00072500 C 11/22/14 72.5 1.11 1.42
HLF 141122C00075000 C 11/22/14 75.0 0.86 1.13
HLF 141122C00080000 C 11/22/14 80.0 0.53 0.70
HLF 141122C00085000 C 11/22/14 85.0 0.37 0.49
HLF 141122C00090000 C 11/22/14 90.0 0.15 0.29
HLF 141122C00095000 C 11/22/14 95.0 0.07 0.25
HLF 141122C00100000 C 11/22/14 100.0 0.03 0.25
HLF 141122P00025000 P 11/22/14 25.0 0.51 0.68
HLF 141122P00030000 P 11/22/14 30.0 1.00 1.18
HLF 141122P00032500 P 11/22/14 32.5 1.32 1.50
HLF 141122P00035000 P 11/22/14 35.0 1.59 1.89
HLF 141122P00037500 P 11/22/14 37.5 2.06 2.40
HLF 141122P00040000 P 11/22/14 40.0 2.77 2.90
HLF 141122P00042500 P 11/22/14 42.5 3.25 3.75
HLF 141122P00045000 P 11/22/14 45.0 4.10 4.55
HLF 141122P00047500 P 11/22/14 47.5 5.00 5.50
HLF 141122P00050000 P 11/22/14 50.0 6.10 6.60
HLF 141122P00052500 P 11/22/14 52.5 7.30 7.80
HLF 141122P00055000 P 11/22/14 55.0 8.85 9.00
HLF 141122P00057500 P 11/22/14 57.5 10.30 10.60
HLF 141122P00060000 P 11/22/14 60.0 11.80 12.25
HLF 141122P00062500 P 11/22/14 62.5 13.45 14.00
HLF 141122P00065000 P 11/22/14 65.0 15.30 15.90
HLF 141122P00067500 P 11/22/14 67.5 17.25 17.85
HLF 141122P00070000 P 11/22/14 70.0 19.30 19.95
HLF 141122P00072500 P 11/22/14 72.5 21.45 22.10
HLF 141122P00075000 P 11/22/14 75.0 23.65 24.40
HLF 141122P00080000 P 11/22/14 80.0 28.20 29.00
HLF 141122P00085000 P 11/22/14 85.0 31.10 33.90
HLF 141122P00090000 P 11/22/14 90.0 35.90 38.75
HLF 141122P00095000 P 11/22/14 95.0 41.20 44.05
HLF 141122P00100000 P 11/22/14 100.0 45.90 49.20
HLF 150117C00015000 C 01/17/15 15.0 36.85 39.30
HLF 150117C00017500 C 01/17/15 17.5 34.40 37.30
HLF 150117C00020000 C 01/17/15 20.0 32.00 34.90
HLF 150117C00022500 C 01/17/15 22.5 29.55 32.60
HLF 150117C00025000 C 01/17/15 25.0 27.70 30.10
HLF 150117C00027500 C 01/17/15 27.5 25.40 26.45
HLF 150117C00030000 C 01/17/15 30.0 23.25 23.90
HLF 150117C00032500 C 01/17/15 32.5 21.20 21.80
HLF 150117C00035000 C 01/17/15 35.0 19.15 19.80
HLF 150117C00037500 C 01/17/15 37.5 17.25 17.90
HLF 150117C00040000 C 01/17/15 40.0 15.45 16.10
HLF 150117C00042500 C 01/17/15 42.5 13.75 14.40
HLF 150117C00045000 C 01/17/15 45.0 12.15 12.55
HLF 150117C00047500 C 01/17/15 47.5 10.65 11.30
HLF 150117C00050000 C 01/17/15 50.0 9.35 9.90
HLF 150117C00052500 C 01/17/15 52.5 8.10 8.50
HLF 150117C00055000 C 01/17/15 55.0 6.90 7.30
HLF 150117C00057500 C 01/17/15 57.5 5.95 6.20
HLF 150117C00060000 C 01/17/15 60.0 5.05 5.45
HLF 150117C00062500 C 01/17/15 62.5 4.20 4.50
HLF 150117C00065000 C 01/17/15 65.0 3.40 3.80
HLF 150117C00067500 C 01/17/15 67.5 2.85 3.20
HLF 150117C00070000 C 01/17/15 70.0 2.45 2.58
HLF 150117C00072500 C 01/17/15 72.5 1.90 2.27
HLF 150117C00075000 C 01/17/15 75.0 1.60 1.80
HLF 150117C00077500 C 01/17/15 77.5 1.17 1.55
HLF 150117C00080000 C 01/17/15 80.0 1.02 1.26
HLF 150117C00082500 C 01/17/15 82.5 0.75 1.04
HLF 150117C00085000 C 01/17/15 85.0 0.63 0.82
HLF 150117C00087500 C 01/17/15 87.5 0.44 0.65
HLF 150117C00090000 C 01/17/15 90.0 0.35 0.55
HLF 150117C00095000 C 01/17/15 95.0 0.24 0.38
HLF 150117C00100000 C 01/17/15 100.0 0.15 0.25
HLF 150117C00105000 C 01/17/15 105.0 0.02 0.25
HLF 150117C00110000 C 01/17/15 110.0 0.05 0.25
HLF 150117C00115000 C 01/17/15 115.0 0.00 0.25
HLF 150117C00120000 C 01/17/15 120.0 0.00 0.23
HLF 150117P00015000 P 01/17/15 15.0 0.30 0.36
HLF 150117P00017500 P 01/17/15 17.5 0.35 0.52
HLF 150117P00020000 P 01/17/15 20.0 0.58 0.67
HLF 150117P00022500 P 01/17/15 22.5 0.65 0.86
HLF 150117P00025000 P 01/17/15 25.0 1.03 1.08
HLF 150117P00027500 P 01/17/15 27.5 1.12 1.40
HLF 150117P00030000 P 01/17/15 30.0 1.61 1.74
HLF 150117P00032500 P 01/17/15 32.5 1.90 2.21
HLF 150117P00035000 P 01/17/15 35.0 2.64 2.74
HLF 150117P00037500 P 01/17/15 37.5 2.97 3.40
HLF 150117P00040000 P 01/17/15 40.0 3.90 4.10
HLF 150117P00042500 P 01/17/15 42.5 4.60 4.90
HLF 150117P00045000 P 01/17/15 45.0 5.60 5.75
HLF 150117P00047500 P 01/17/15 47.5 6.50 6.90
HLF 150117P00050000 P 01/17/15 50.0 7.75 8.00
HLF 150117P00052500 P 01/17/15 52.5 8.90 9.25
HLF 150117P00055000 P 01/17/15 55.0 10.30 10.65
HLF 150117P00057500 P 01/17/15 57.5 11.65 12.15
HLF 150117P00060000 P 01/17/15 60.0 13.35 13.50
HLF 150117P00062500 P 01/17/15 62.5 14.90 15.40
HLF 150117P00065000 P 01/17/15 65.0 16.65 17.00
HLF 150117P00067500 P 01/17/15 67.5 18.45 19.10
HLF 150117P00070000 P 01/17/15 70.0 20.55 21.00
HLF 150117P00072500 P 01/17/15 72.5 22.60 22.85
HLF 150117P00075000 P 01/17/15 75.0 24.55 25.25
HLF 150117P00077500 P 01/17/15 77.5 26.75 27.55
HLF 150117P00080000 P 01/17/15 80.0 29.15 29.75
HLF 150117P00082500 P 01/17/15 82.5 31.35 32.05
HLF 150117P00085000 P 01/17/15 85.0 33.55 34.40
HLF 150117P00087500 P 01/17/15 87.5 34.10 36.95
HLF 150117P00090000 P 01/17/15 90.0 36.50 39.30
HLF 150117P00095000 P 01/17/15 95.0 41.30 44.15
HLF 150117P00100000 P 01/17/15 100.0 46.60 49.05
HLF 150117P00105000 P 01/17/15 105.0 51.15 54.10
HLF 150117P00110000 P 01/17/15 110.0 56.55 59.05
HLF 150117P00115000 P 01/17/15 115.0 61.50 64.30
HLF 150117P00120000 P 01/17/15 120.0 66.10 69.00
HLF 150220C00030000 C 02/20/15 30.0 23.60 24.30
HLF 150220C00032500 C 02/20/15 32.5 21.50 22.20
HLF 150220C00035000 C 02/20/15 35.0 19.60 20.30
HLF 150220C00037500 C 02/20/15 37.5 17.75 18.45
HLF 150220C00040000 C 02/20/15 40.0 15.95 16.70
HLF 150220C00042500 C 02/20/15 42.5 14.30 15.05
HLF 150220C00045000 C 02/20/15 45.0 12.75 13.40
HLF 150220C00047500 C 02/20/15 47.5 11.30 11.95
HLF 150220C00050000 C 02/20/15 50.0 10.00 10.65
HLF 150220C00052500 C 02/20/15 52.5 8.85 9.40
HLF 150220C00055000 C 02/20/15 55.0 7.80 8.15
HLF 150220C00057500 C 02/20/15 57.5 6.70 7.10
HLF 150220C00060000 C 02/20/15 60.0 5.65 6.25
HLF 150220C00062500 C 02/20/15 62.5 4.95 5.50
HLF 150220C00065000 C 02/20/15 65.0 4.25 4.70
HLF 150220C00067500 C 02/20/15 67.5 3.45 4.05
HLF 150220C00070000 C 02/20/15 70.0 3.00 3.45
HLF 150220C00072500 C 02/20/15 72.5 2.49 2.91
HLF 150220C00075000 C 02/20/15 75.0 2.03 2.47
HLF 150220C00080000 C 02/20/15 80.0 1.44 1.75
HLF 150220C00085000 C 02/20/15 85.0 0.85 1.19
HLF 150220C00090000 C 02/20/15 90.0 0.53 0.81
HLF 150220C00095000 C 02/20/15 95.0 0.32 0.55
HLF 150220C00100000 C 02/20/15 100.0 0.13 0.39
HLF 150220P00030000 P 02/20/15 30.0 1.94 2.17
HLF 150220P00032500 P 02/20/15 32.5 2.33 2.71
HLF 150220P00035000 P 02/20/15 35.0 2.90 3.20
HLF 150220P00037500 P 02/20/15 37.5 3.55 3.95
HLF 150220P00040000 P 02/20/15 40.0 4.30 4.70
HLF 150220P00042500 P 02/20/15 42.5 5.15 5.50
HLF 150220P00045000 P 02/20/15 45.0 6.10 6.55
HLF 150220P00047500 P 02/20/15 47.5 7.20 7.60
HLF 150220P00050000 P 02/20/15 50.0 8.30 8.80
HLF 150220P00052500 P 02/20/15 52.5 9.60 10.05
HLF 150220P00055000 P 02/20/15 55.0 10.95 11.45
HLF 150220P00057500 P 02/20/15 57.5 12.50 12.90
HLF 150220P00060000 P 02/20/15 60.0 13.95 14.50
HLF 150220P00062500 P 02/20/15 62.5 15.60 16.15
HLF 150220P00065000 P 02/20/15 65.0 17.35 18.00
HLF 150220P00067500 P 02/20/15 67.5 19.15 19.85
HLF 150220P00070000 P 02/20/15 70.0 21.05 21.80
HLF 150220P00072500 P 02/20/15 72.5 23.00 23.80
HLF 150220P00075000 P 02/20/15 75.0 25.05 25.85
HLF 150220P00080000 P 02/20/15 80.0 29.40 30.20
HLF 150220P00085000 P 02/20/15 85.0 33.80 34.85
HLF 150220P00090000 P 02/20/15 90.0 38.45 39.35
HLF 150220P00095000 P 02/20/15 95.0 42.10 44.10
HLF 150220P00100000 P 02/20/15 100.0 46.30 49.55
HLF 160115C00025000 C 01/15/16 25.0 29.30 30.30
HLF 160115C00027500 C 01/15/16 27.5 27.05 28.45
HLF 160115C00030000 C 01/15/16 30.0 25.35 26.75
HLF 160115C00032500 C 01/15/16 32.5 23.50 25.05
HLF 160115C00035000 C 01/15/16 35.0 22.00 23.45
HLF 160115C00037500 C 01/15/16 37.5 20.35 22.00
HLF 160115C00040000 C 01/15/16 40.0 19.45 20.55
HLF 160115C00042500 C 01/15/16 42.5 18.15 19.20
HLF 160115C00045000 C 01/15/16 45.0 16.20 17.85
HLF 160115C00047500 C 01/15/16 47.5 15.00 16.60
HLF 160115C00050000 C 01/15/16 50.0 14.35 15.45
HLF 160115C00052500 C 01/15/16 52.5 13.25 14.35
HLF 160115C00055000 C 01/15/16 55.0 12.05 13.30
HLF 160115C00057500 C 01/15/16 57.5 11.35 12.30
HLF 160115C00060000 C 01/15/16 60.0 10.20 11.35
HLF 160115C00062500 C 01/15/16 62.5 9.50 10.50
HLF 160115C00065000 C 01/15/16 65.0 8.60 9.65
HLF 160115C00067500 C 01/15/16 67.5 7.85 8.80
HLF 160115C00070000 C 01/15/16 70.0 6.80 8.10
HLF 160115C00072500 C 01/15/16 72.5 6.55 7.45
HLF 160115C00075000 C 01/15/16 75.0 5.95 6.85
HLF 160115C00077500 C 01/15/16 77.5 5.30 6.30
HLF 160115C00080000 C 01/15/16 80.0 4.70 5.65
HLF 160115C00082500 C 01/15/16 82.5 4.10 5.25
HLF 160115C00085000 C 01/15/16 85.0 3.90 4.50
HLF 160115C00087500 C 01/15/16 87.5 3.30 4.35
HLF 160115C00090000 C 01/15/16 90.0 3.05 3.75
HLF 160115C00095000 C 01/15/16 95.0 2.53 3.20
HLF 160115C00100000 C 01/15/16 100.0 2.03 2.57
HLF 160115C00105000 C 01/15/16 105.0 1.65 2.30
HLF 160115C00110000 C 01/15/16 110.0 1.39 1.82
HLF 160115C00115000 C 01/15/16 115.0 1.07 1.53
HLF 160115C00120000 C 01/15/16 120.0 0.80 1.30
HLF 160115P00025000 P 01/15/16 25.0 3.20 3.50
HLF 160115P00027500 P 01/15/16 27.5 3.75 4.55
HLF 160115P00030000 P 01/15/16 30.0 4.50 5.40
HLF 160115P00032500 P 01/15/16 32.5 5.35 6.25
HLF 160115P00035000 P 01/15/16 35.0 6.50 7.20
HLF 160115P00037500 P 01/15/16 37.5 7.20 8.25
HLF 160115P00040000 P 01/15/16 40.0 8.25 9.00
HLF 160115P00042500 P 01/15/16 42.5 9.35 10.50
HLF 160115P00045000 P 01/15/16 45.0 10.75 11.55
HLF 160115P00047500 P 01/15/16 47.5 11.80 12.95
HLF 160115P00050000 P 01/15/16 50.0 13.20 14.25
HLF 160115P00052500 P 01/15/16 52.5 14.55 15.80
HLF 160115P00055000 P 01/15/16 55.0 16.35 17.15
HLF 160115P00057500 P 01/15/16 57.5 17.45 18.55
HLF 160115P00060000 P 01/15/16 60.0 19.00 20.40
HLF 160115P00062500 P 01/15/16 62.5 20.60 22.00
HLF 160115P00065000 P 01/15/16 65.0 22.30 23.45
HLF 160115P00067500 P 01/15/16 67.5 24.00 25.25
HLF 160115P00070000 P 01/15/16 70.0 25.80 27.05
HLF 160115P00072500 P 01/15/16 72.5 27.55 29.00
HLF 160115P00075000 P 01/15/16 75.0 29.40 30.80
HLF 160115P00077500 P 01/15/16 77.5 31.40 32.95
HLF 160115P00080000 P 01/15/16 80.0 33.25 34.65
HLF 160115P00082500 P 01/15/16 82.5 35.20 36.70
HLF 160115P00085000 P 01/15/16 85.0 37.20 39.05
HLF 160115P00087500 P 01/15/16 87.5 39.30 40.75
HLF 160115P00090000 P 01/15/16 90.0 41.40 43.15
HLF 160115P00095000 P 01/15/16 95.0 45.70 47.10
HLF 160115P00100000 P 01/15/16 100.0 50.10 51.80
HLF 160115P00105000 P 01/15/16 105.0 54.60 56.50
HLF 160115P00110000 P 01/15/16 110.0 59.15 60.90
HLF 160115P00115000 P 01/15/16 115.0 63.80 65.60
HLF 160115P00120000 P 01/15/16 120.0 68.20 70.30

OPRA data is delayed 15 minutes.