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 (2015-04-24)Premium Content

Herbalife Ltd (HLF)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 150702C00030000 C 07/02/15 30.0 23.55 25.90
HLF 150702C00035000 C 07/02/15 35.0 18.75 20.80
HLF 150702C00040000 C 07/02/15 40.0 13.85 15.60
HLF 150702C00042000 C 07/02/15 42.0 11.85 13.55
HLF 150702C00043000 C 07/02/15 43.0 10.85 12.55
HLF 150702C00044000 C 07/02/15 44.0 10.05 11.55
HLF 150702C00044500 C 07/02/15 44.5 9.65 11.10
HLF 150702C00045000 C 07/02/15 45.0 9.15 10.55
HLF 150702C00045500 C 07/02/15 45.5 8.65 10.25
HLF 150702C00046000 C 07/02/15 46.0 8.15 9.70
HLF 150702C00046500 C 07/02/15 46.5 7.65 9.20
HLF 150702C00047000 C 07/02/15 47.0 7.15 8.65
HLF 150702C00047500 C 07/02/15 47.5 6.80 8.20
HLF 150702C00048000 C 07/02/15 48.0 6.15 7.65
HLF 150702C00048500 C 07/02/15 48.5 5.65 7.20
HLF 150702C00049000 C 07/02/15 49.0 5.15 6.70
HLF 150702C00049500 C 07/02/15 49.5 4.80 6.15
HLF 150702C00050000 C 07/02/15 50.0 4.50 5.55
HLF 150702C00050500 C 07/02/15 50.5 4.15 4.80
HLF 150702C00051000 C 07/02/15 51.0 3.90 4.20
HLF 150702C00051500 C 07/02/15 51.5 3.35 3.75
HLF 150702C00052000 C 07/02/15 52.0 2.88 3.30
HLF 150702C00052500 C 07/02/15 52.5 2.41 2.80
HLF 150702C00053000 C 07/02/15 53.0 1.95 2.27
HLF 150702C00053500 C 07/02/15 53.5 1.51 1.79
HLF 150702C00054000 C 07/02/15 54.0 1.11 1.36
HLF 150702C00054500 C 07/02/15 54.5 0.77 0.97
HLF 150702C00055000 C 07/02/15 55.0 0.51 0.63
HLF 150702C00055500 C 07/02/15 55.5 0.29 0.41
HLF 150702C00056000 C 07/02/15 56.0 0.16 0.26
HLF 150702C00056500 C 07/02/15 56.5 0.08 0.16
HLF 150702C00057000 C 07/02/15 57.0 0.04 0.09
HLF 150702C00057500 C 07/02/15 57.5 0.03 0.07
HLF 150702C00058000 C 07/02/15 58.0 0.00 0.05
HLF 150702C00058500 C 07/02/15 58.5 0.00 0.03
HLF 150702C00059000 C 07/02/15 59.0 0.00 0.03
HLF 150702C00059500 C 07/02/15 59.5 0.00 0.05
HLF 150702C00060000 C 07/02/15 60.0 0.00 0.03
HLF 150702C00060500 C 07/02/15 60.5 0.00 0.03
HLF 150702C00061000 C 07/02/15 61.0 0.00 0.03
HLF 150702C00061500 C 07/02/15 61.5 0.00 0.03
HLF 150702C00062000 C 07/02/15 62.0 0.00 0.03
HLF 150702C00065000 C 07/02/15 65.0 0.00 0.05
HLF 150702C00067500 C 07/02/15 67.5 0.00 0.05
HLF 150702C00070000 C 07/02/15 70.0 0.00 0.05
HLF 150702C00072500 C 07/02/15 72.5 0.00 0.05
HLF 150702C00075000 C 07/02/15 75.0 0.00 0.05
HLF 150702C00080000 C 07/02/15 80.0 0.00 0.05
HLF 150702P00030000 P 07/02/15 30.0 0.00 0.01
HLF 150702P00035000 P 07/02/15 35.0 0.00 0.01
HLF 150702P00040000 P 07/02/15 40.0 0.00 0.01
HLF 150702P00042000 P 07/02/15 42.0 0.00 0.01
HLF 150702P00043000 P 07/02/15 43.0 0.00 0.01
HLF 150702P00044000 P 07/02/15 44.0 0.00 0.05
HLF 150702P00044500 P 07/02/15 44.5 0.00 0.05
HLF 150702P00045000 P 07/02/15 45.0 0.00 0.05
HLF 150702P00045500 P 07/02/15 45.5 0.00 0.05
HLF 150702P00046000 P 07/02/15 46.0 0.00 0.05
HLF 150702P00046500 P 07/02/15 46.5 0.00 0.05
HLF 150702P00047000 P 07/02/15 47.0 0.00 0.05
HLF 150702P00047500 P 07/02/15 47.5 0.00 0.06
HLF 150702P00048000 P 07/02/15 48.0 0.00 0.07
HLF 150702P00048500 P 07/02/15 48.5 0.00 0.09
HLF 150702P00049000 P 07/02/15 49.0 0.00 0.05
HLF 150702P00049500 P 07/02/15 49.5 0.00 0.05
HLF 150702P00050000 P 07/02/15 50.0 0.02 0.05
HLF 150702P00050500 P 07/02/15 50.5 0.00 0.06
HLF 150702P00051000 P 07/02/15 51.0 0.00 0.06
HLF 150702P00051500 P 07/02/15 51.5 0.01 0.08
HLF 150702P00052000 P 07/02/15 52.0 0.02 0.08
HLF 150702P00052500 P 07/02/15 52.5 0.03 0.07
HLF 150702P00053000 P 07/02/15 53.0 0.05 0.10
HLF 150702P00053500 P 07/02/15 53.5 0.09 0.15
HLF 150702P00054000 P 07/02/15 54.0 0.16 0.25
HLF 150702P00054500 P 07/02/15 54.5 0.27 0.38
HLF 150702P00055000 P 07/02/15 55.0 0.46 0.59
HLF 150702P00055500 P 07/02/15 55.5 0.72 0.89
HLF 150702P00056000 P 07/02/15 56.0 1.03 1.28
HLF 150702P00056500 P 07/02/15 56.5 1.48 1.70
HLF 150702P00057000 P 07/02/15 57.0 1.85 2.17
HLF 150702P00057500 P 07/02/15 57.5 2.33 2.68
HLF 150702P00058000 P 07/02/15 58.0 2.82 3.35
HLF 150702P00058500 P 07/02/15 58.5 3.30 3.80
HLF 150702P00059000 P 07/02/15 59.0 3.80 4.30
HLF 150702P00059500 P 07/02/15 59.5 4.30 4.65
HLF 150702P00060000 P 07/02/15 60.0 4.40 5.15
HLF 150702P00060500 P 07/02/15 60.5 4.90 5.65
HLF 150702P00061000 P 07/02/15 61.0 5.40 6.40
HLF 150702P00061500 P 07/02/15 61.5 5.90 6.90
HLF 150702P00062000 P 07/02/15 62.0 6.40 7.40
HLF 150702P00065000 P 07/02/15 65.0 9.20 10.25
HLF 150702P00067500 P 07/02/15 67.5 11.75 12.75
HLF 150702P00070000 P 07/02/15 70.0 14.20 15.25
HLF 150702P00072500 P 07/02/15 72.5 16.60 17.75
HLF 150702P00075000 P 07/02/15 75.0 19.25 20.25
HLF 150702P00080000 P 07/02/15 80.0 23.70 25.30
HLF 150710C00030000 C 07/10/15 30.0 23.65 25.75
HLF 150710C00035000 C 07/10/15 35.0 19.30 20.75
HLF 150710C00040000 C 07/10/15 40.0 13.85 16.65
HLF 150710C00042000 C 07/10/15 42.0 11.85 14.65
HLF 150710C00043000 C 07/10/15 43.0 10.85 13.60
HLF 150710C00044000 C 07/10/15 44.0 10.05 12.60
HLF 150710C00044500 C 07/10/15 44.5 9.75 11.30
HLF 150710C00045000 C 07/10/15 45.0 9.15 10.80
HLF 150710C00045500 C 07/10/15 45.5 8.65 11.05
HLF 150710C00046000 C 07/10/15 46.0 8.15 9.85
HLF 150710C00046500 C 07/10/15 46.5 7.65 9.85
HLF 150710C00047000 C 07/10/15 47.0 7.20 8.75
HLF 150710C00047500 C 07/10/15 47.5 6.80 8.25
HLF 150710C00048000 C 07/10/15 48.0 6.30 7.75
HLF 150710C00048500 C 07/10/15 48.5 5.80 7.25
HLF 150710C00049000 C 07/10/15 49.0 5.25 6.75
HLF 150710C00049500 C 07/10/15 49.5 5.50 6.20
HLF 150710C00050000 C 07/10/15 50.0 5.00 5.75
HLF 150710C00050500 C 07/10/15 50.5 4.45 5.15
HLF 150710C00051000 C 07/10/15 51.0 4.10 4.65
HLF 150710C00051500 C 07/10/15 51.5 3.65 4.15
HLF 150710C00052000 C 07/10/15 52.0 3.25 3.75
HLF 150710C00052500 C 07/10/15 52.5 2.82 3.30
HLF 150710C00053000 C 07/10/15 53.0 2.43 2.86
HLF 150710C00053500 C 07/10/15 53.5 2.09 2.48
HLF 150710C00054000 C 07/10/15 54.0 1.73 2.11
HLF 150710C00054500 C 07/10/15 54.5 1.43 1.75
HLF 150710C00055000 C 07/10/15 55.0 1.14 1.46
HLF 150710C00055500 C 07/10/15 55.5 0.93 1.19
HLF 150710C00056000 C 07/10/15 56.0 0.75 0.97
HLF 150710C00056500 C 07/10/15 56.5 0.59 0.78
HLF 150710C00057000 C 07/10/15 57.0 0.45 0.63
HLF 150710C00057500 C 07/10/15 57.5 0.36 0.49
HLF 150710C00058000 C 07/10/15 58.0 0.26 0.41
HLF 150710C00058500 C 07/10/15 58.5 0.21 0.32
HLF 150710C00059000 C 07/10/15 59.0 0.16 0.26
HLF 150710C00059500 C 07/10/15 59.5 0.13 0.25
HLF 150710C00060000 C 07/10/15 60.0 0.09 0.25
HLF 150710C00060500 C 07/10/15 60.5 0.06 0.25
HLF 150710C00061000 C 07/10/15 61.0 0.04 0.25
HLF 150710C00061500 C 07/10/15 61.5 0.02 0.25
HLF 150710C00062000 C 07/10/15 62.0 0.00 0.25
HLF 150710C00065000 C 07/10/15 65.0 0.00 0.14
HLF 150710C00070000 C 07/10/15 70.0 0.00 0.10
HLF 150710P00030000 P 07/10/15 30.0 0.01 0.05
HLF 150710P00035000 P 07/10/15 35.0 0.00 0.05
HLF 150710P00040000 P 07/10/15 40.0 0.00 0.08
HLF 150710P00042000 P 07/10/15 42.0 0.00 0.14
HLF 150710P00043000 P 07/10/15 43.0 0.00 0.17
HLF 150710P00044000 P 07/10/15 44.0 0.00 0.23
HLF 150710P00044500 P 07/10/15 44.5 0.00 0.25
HLF 150710P00045000 P 07/10/15 45.0 0.01 0.13
HLF 150710P00045500 P 07/10/15 45.5 0.01 0.18
HLF 150710P00046000 P 07/10/15 46.0 0.02 0.17
HLF 150710P00046500 P 07/10/15 46.5 0.03 0.20
HLF 150710P00047000 P 07/10/15 47.0 0.04 0.25
HLF 150710P00047500 P 07/10/15 47.5 0.05 0.25
HLF 150710P00048000 P 07/10/15 48.0 0.06 0.25
HLF 150710P00048500 P 07/10/15 48.5 0.06 0.25
HLF 150710P00049000 P 07/10/15 49.0 0.07 0.25
HLF 150710P00049500 P 07/10/15 49.5 0.08 0.25
HLF 150710P00050000 P 07/10/15 50.0 0.11 0.24
HLF 150710P00050500 P 07/10/15 50.5 0.14 0.25
HLF 150710P00051000 P 07/10/15 51.0 0.18 0.27
HLF 150710P00051500 P 07/10/15 51.5 0.23 0.33
HLF 150710P00052000 P 07/10/15 52.0 0.28 0.40
HLF 150710P00052500 P 07/10/15 52.5 0.37 0.51
HLF 150710P00053000 P 07/10/15 53.0 0.46 0.60
HLF 150710P00053500 P 07/10/15 53.5 0.58 0.74
HLF 150710P00054000 P 07/10/15 54.0 0.72 0.90
HLF 150710P00054500 P 07/10/15 54.5 0.90 1.11
HLF 150710P00055000 P 07/10/15 55.0 1.13 1.34
HLF 150710P00055500 P 07/10/15 55.5 1.38 1.62
HLF 150710P00056000 P 07/10/15 56.0 1.68 1.94
HLF 150710P00056500 P 07/10/15 56.5 2.01 2.30
HLF 150710P00057000 P 07/10/15 57.0 2.26 2.72
HLF 150710P00057500 P 07/10/15 57.5 2.68 3.10
HLF 150710P00058000 P 07/10/15 58.0 2.94 3.55
HLF 150710P00058500 P 07/10/15 58.5 3.35 3.90
HLF 150710P00059000 P 07/10/15 59.0 3.80 4.45
HLF 150710P00059500 P 07/10/15 59.5 4.25 4.85
HLF 150710P00060000 P 07/10/15 60.0 4.60 5.40
HLF 150710P00060500 P 07/10/15 60.5 5.00 5.85
HLF 150710P00061000 P 07/10/15 61.0 5.55 6.35
HLF 150710P00061500 P 07/10/15 61.5 6.00 6.90
HLF 150710P00062000 P 07/10/15 62.0 6.50 7.40
HLF 150710P00065000 P 07/10/15 65.0 9.35 10.40
HLF 150710P00070000 P 07/10/15 70.0 14.40 15.40
HLF 150717C00025000 C 07/17/15 25.0 28.65 30.90
HLF 150717C00027500 C 07/17/15 27.5 26.15 28.40
HLF 150717C00030000 C 07/17/15 30.0 23.70 25.85
HLF 150717C00032500 C 07/17/15 32.5 21.15 23.40
HLF 150717C00033000 C 07/17/15 33.0 21.30 22.85
HLF 150717C00034000 C 07/17/15 34.0 20.30 21.85
HLF 150717C00035000 C 07/17/15 35.0 20.00 20.70
HLF 150717C00036000 C 07/17/15 36.0 18.90 19.75
HLF 150717C00037000 C 07/17/15 37.0 17.90 18.75
HLF 150717C00037500 C 07/17/15 37.5 17.40 18.25
HLF 150717C00038000 C 07/17/15 38.0 16.90 17.75
HLF 150717C00038500 C 07/17/15 38.5 16.40 17.25
HLF 150717C00039000 C 07/17/15 39.0 15.90 16.75
HLF 150717C00039500 C 07/17/15 39.5 15.40 16.25
HLF 150717C00040000 C 07/17/15 40.0 14.90 15.70
HLF 150717C00040500 C 07/17/15 40.5 14.40 15.25
HLF 150717C00041000 C 07/17/15 41.0 13.90 14.75
HLF 150717C00041500 C 07/17/15 41.5 12.80 14.30
HLF 150717C00042000 C 07/17/15 42.0 11.85 13.80
HLF 150717C00042500 C 07/17/15 42.5 11.35 13.25
HLF 150717C00043000 C 07/17/15 43.0 11.30 12.75
HLF 150717C00043500 C 07/17/15 43.5 10.40 12.25
HLF 150717C00044000 C 07/17/15 44.0 10.05 11.75
HLF 150717C00044500 C 07/17/15 44.5 9.70 11.25
HLF 150717C00045000 C 07/17/15 45.0 9.55 10.75
HLF 150717C00045500 C 07/17/15 45.5 8.70 10.25
HLF 150717C00046000 C 07/17/15 46.0 8.25 9.70
HLF 150717C00046500 C 07/17/15 46.5 7.75 9.35
HLF 150717C00047000 C 07/17/15 47.0 7.30 8.70
HLF 150717C00047500 C 07/17/15 47.5 7.55 8.20
HLF 150717C00048000 C 07/17/15 48.0 7.05 7.80
HLF 150717C00048500 C 07/17/15 48.5 6.50 7.25
HLF 150717C00049000 C 07/17/15 49.0 6.15 6.70
HLF 150717C00049500 C 07/17/15 49.5 5.70 6.20
HLF 150717C00050000 C 07/17/15 50.0 5.25 5.80
HLF 150717C00050500 C 07/17/15 50.5 4.80 5.35
HLF 150717C00051000 C 07/17/15 51.0 4.40 4.90
HLF 150717C00051500 C 07/17/15 51.5 4.00 4.40
HLF 150717C00052000 C 07/17/15 52.0 3.60 3.90
HLF 150717C00052500 C 07/17/15 52.5 3.20 3.45
HLF 150717C00053000 C 07/17/15 53.0 2.87 3.10
HLF 150717C00053500 C 07/17/15 53.5 2.53 2.70
HLF 150717C00054000 C 07/17/15 54.0 2.21 2.38
HLF 150717C00054500 C 07/17/15 54.5 1.91 2.08
HLF 150717C00055000 C 07/17/15 55.0 1.66 1.81
HLF 150717C00055500 C 07/17/15 55.5 1.42 1.57
HLF 150717C00056000 C 07/17/15 56.0 1.21 1.35
HLF 150717C00056500 C 07/17/15 56.5 1.03 1.13
HLF 150717C00057000 C 07/17/15 57.0 0.88 1.00
HLF 150717C00057500 C 07/17/15 57.5 0.74 0.85
HLF 150717C00058000 C 07/17/15 58.0 0.64 0.73
HLF 150717C00058500 C 07/17/15 58.5 0.51 0.62
HLF 150717C00059000 C 07/17/15 59.0 0.46 0.53
HLF 150717C00059500 C 07/17/15 59.5 0.39 0.47
HLF 150717C00060000 C 07/17/15 60.0 0.32 0.41
HLF 150717C00060500 C 07/17/15 60.5 0.29 0.35
HLF 150717C00061000 C 07/17/15 61.0 0.25 0.30
HLF 150717C00061500 C 07/17/15 61.5 0.22 0.26
HLF 150717C00062000 C 07/17/15 62.0 0.19 0.23
HLF 150717C00062500 C 07/17/15 62.5 0.16 0.20
HLF 150717C00065000 C 07/17/15 65.0 0.08 0.11
HLF 150717C00070000 C 07/17/15 70.0 0.02 0.15
HLF 150717C00075000 C 07/17/15 75.0 0.00 0.09
HLF 150717P00025000 P 07/17/15 25.0 0.00 0.05
HLF 150717P00027500 P 07/17/15 27.5 0.00 0.05
HLF 150717P00030000 P 07/17/15 30.0 0.00 0.05
HLF 150717P00032500 P 07/17/15 32.5 0.00 0.05
HLF 150717P00033000 P 07/17/15 33.0 0.00 0.05
HLF 150717P00034000 P 07/17/15 34.0 0.00 0.06
HLF 150717P00035000 P 07/17/15 35.0 0.00 0.01
HLF 150717P00036000 P 07/17/15 36.0 0.00 0.09
HLF 150717P00037000 P 07/17/15 37.0 0.00 0.14
HLF 150717P00037500 P 07/17/15 37.5 0.00 0.15
HLF 150717P00038000 P 07/17/15 38.0 0.00 0.16
HLF 150717P00038500 P 07/17/15 38.5 0.00 0.17
HLF 150717P00039000 P 07/17/15 39.0 0.00 0.18
HLF 150717P00039500 P 07/17/15 39.5 0.00 0.20
HLF 150717P00040000 P 07/17/15 40.0 0.05 0.07
HLF 150717P00040500 P 07/17/15 40.5 0.03 0.12
HLF 150717P00041000 P 07/17/15 41.0 0.04 0.09
HLF 150717P00041500 P 07/17/15 41.5 0.05 0.08
HLF 150717P00042000 P 07/17/15 42.0 0.05 0.08
HLF 150717P00042500 P 07/17/15 42.5 0.05 0.08
HLF 150717P00043000 P 07/17/15 43.0 0.06 0.09
HLF 150717P00043500 P 07/17/15 43.5 0.07 0.10
HLF 150717P00044000 P 07/17/15 44.0 0.07 0.11
HLF 150717P00044500 P 07/17/15 44.5 0.08 0.12
HLF 150717P00045000 P 07/17/15 45.0 0.09 0.12
HLF 150717P00045500 P 07/17/15 45.5 0.10 0.14
HLF 150717P00046000 P 07/17/15 46.0 0.11 0.16
HLF 150717P00046500 P 07/17/15 46.5 0.13 0.22
HLF 150717P00047000 P 07/17/15 47.0 0.15 0.20
HLF 150717P00047500 P 07/17/15 47.5 0.19 0.23
HLF 150717P00048000 P 07/17/15 48.0 0.20 0.25
HLF 150717P00048500 P 07/17/15 48.5 0.24 0.29
HLF 150717P00049000 P 07/17/15 49.0 0.27 0.33
HLF 150717P00049500 P 07/17/15 49.5 0.32 0.37
HLF 150717P00050000 P 07/17/15 50.0 0.37 0.43
HLF 150717P00050500 P 07/17/15 50.5 0.43 0.50
HLF 150717P00051000 P 07/17/15 51.0 0.51 0.57
HLF 150717P00051500 P 07/17/15 51.5 0.57 0.67
HLF 150717P00052000 P 07/17/15 52.0 0.67 0.78
HLF 150717P00052500 P 07/17/15 52.5 0.78 0.89
HLF 150717P00053000 P 07/17/15 53.0 0.92 1.03
HLF 150717P00053500 P 07/17/15 53.5 1.08 1.20
HLF 150717P00054000 P 07/17/15 54.0 1.25 1.36
HLF 150717P00054500 P 07/17/15 54.5 1.45 1.57
HLF 150717P00055000 P 07/17/15 55.0 1.67 1.81
HLF 150717P00055500 P 07/17/15 55.5 1.93 2.08
HLF 150717P00056000 P 07/17/15 56.0 2.21 2.36
HLF 150717P00056500 P 07/17/15 56.5 2.53 2.69
HLF 150717P00057000 P 07/17/15 57.0 2.86 3.05
HLF 150717P00057500 P 07/17/15 57.5 3.20 3.45
HLF 150717P00058000 P 07/17/15 58.0 3.55 3.85
HLF 150717P00058500 P 07/17/15 58.5 4.00 4.30
HLF 150717P00059000 P 07/17/15 59.0 4.30 4.70
HLF 150717P00059500 P 07/17/15 59.5 4.65 5.10
HLF 150717P00060000 P 07/17/15 60.0 5.05 5.55
HLF 150717P00060500 P 07/17/15 60.5 5.45 6.00
HLF 150717P00061000 P 07/17/15 61.0 5.90 6.45
HLF 150717P00061500 P 07/17/15 61.5 6.35 6.95
HLF 150717P00062000 P 07/17/15 62.0 6.65 7.40
HLF 150717P00062500 P 07/17/15 62.5 7.15 7.90
HLF 150717P00065000 P 07/17/15 65.0 9.55 10.35
HLF 150717P00070000 P 07/17/15 70.0 14.50 15.50
HLF 150717P00075000 P 07/17/15 75.0 19.45 20.50
HLF 150724C00035000 C 07/24/15 35.0 18.80 21.20
HLF 150724C00040000 C 07/24/15 40.0 13.80 15.80
HLF 150724C00044000 C 07/24/15 44.0 9.80 12.70
HLF 150724C00045000 C 07/24/15 45.0 9.30 11.00
HLF 150724C00045500 C 07/24/15 45.5 8.80 11.10
HLF 150724C00046000 C 07/24/15 46.0 8.35 10.00
HLF 150724C00046500 C 07/24/15 46.5 7.90 9.50
HLF 150724C00047000 C 07/24/15 47.0 7.75 9.00
HLF 150724C00047500 C 07/24/15 47.5 7.55 8.20
HLF 150724C00048000 C 07/24/15 48.0 7.15 7.75
HLF 150724C00048500 C 07/24/15 48.5 6.70 7.30
HLF 150724C00049000 C 07/24/15 49.0 6.20 6.85
HLF 150724C00049500 C 07/24/15 49.5 5.80 6.40
HLF 150724C00050000 C 07/24/15 50.0 5.50 6.00
HLF 150724C00050500 C 07/24/15 50.5 4.95 5.55
HLF 150724C00051000 C 07/24/15 51.0 4.60 5.15
HLF 150724C00051500 C 07/24/15 51.5 4.15 4.75
HLF 150724C00052000 C 07/24/15 52.0 3.90 4.35
HLF 150724C00052500 C 07/24/15 52.5 3.55 4.00
HLF 150724C00053000 C 07/24/15 53.0 3.20 3.60
HLF 150724C00053500 C 07/24/15 53.5 2.85 3.30
HLF 150724C00054000 C 07/24/15 54.0 2.60 2.97
HLF 150724C00054500 C 07/24/15 54.5 2.30 2.65
HLF 150724C00055000 C 07/24/15 55.0 2.05 2.36
HLF 150724C00055500 C 07/24/15 55.5 1.80 2.10
HLF 150724C00056000 C 07/24/15 56.0 1.60 1.85
HLF 150724C00056500 C 07/24/15 56.5 1.35 1.62
HLF 150724C00057000 C 07/24/15 57.0 1.22 1.42
HLF 150724C00057500 C 07/24/15 57.5 1.05 1.24
HLF 150724C00058000 C 07/24/15 58.0 0.90 1.08
HLF 150724C00058500 C 07/24/15 58.5 0.78 0.94
HLF 150724C00059000 C 07/24/15 59.0 0.67 0.82
HLF 150724C00059500 C 07/24/15 59.5 0.58 0.71
HLF 150724C00060000 C 07/24/15 60.0 0.50 0.61
HLF 150724C00060500 C 07/24/15 60.5 0.43 0.53
HLF 150724C00061000 C 07/24/15 61.0 0.35 0.45
HLF 150724C00061500 C 07/24/15 61.5 0.29 0.39
HLF 150724C00062000 C 07/24/15 62.0 0.24 0.33
HLF 150724C00065000 C 07/24/15 65.0 0.05 0.25
HLF 150724C00070000 C 07/24/15 70.0 0.00 0.18
HLF 150724P00035000 P 07/24/15 35.0 0.00 0.23
HLF 150724P00040000 P 07/24/15 40.0 0.06 0.25
HLF 150724P00044000 P 07/24/15 44.0 0.14 0.25
HLF 150724P00045000 P 07/24/15 45.0 0.18 0.26
HLF 150724P00045500 P 07/24/15 45.5 0.20 0.29
HLF 150724P00046000 P 07/24/15 46.0 0.22 0.31
HLF 150724P00046500 P 07/24/15 46.5 0.25 0.35
HLF 150724P00047000 P 07/24/15 47.0 0.27 0.39
HLF 150724P00047500 P 07/24/15 47.5 0.31 0.42
HLF 150724P00048000 P 07/24/15 48.0 0.35 0.46
HLF 150724P00048500 P 07/24/15 48.5 0.40 0.53
HLF 150724P00049000 P 07/24/15 49.0 0.46 0.60
HLF 150724P00049500 P 07/24/15 49.5 0.52 0.67
HLF 150724P00050000 P 07/24/15 50.0 0.59 0.74
HLF 150724P00050500 P 07/24/15 50.5 0.66 0.84
HLF 150724P00051000 P 07/24/15 51.0 0.75 0.95
HLF 150724P00051500 P 07/24/15 51.5 0.87 1.06
HLF 150724P00052000 P 07/24/15 52.0 0.98 1.19
HLF 150724P00052500 P 07/24/15 52.5 1.11 1.35
HLF 150724P00053000 P 07/24/15 53.0 1.27 1.49
HLF 150724P00053500 P 07/24/15 53.5 1.43 1.67
HLF 150724P00054000 P 07/24/15 54.0 1.61 1.86
HLF 150724P00054500 P 07/24/15 54.5 1.84 2.12
HLF 150724P00055000 P 07/24/15 55.0 1.99 2.31
HLF 150724P00055500 P 07/24/15 55.5 2.25 2.66
HLF 150724P00056000 P 07/24/15 56.0 2.58 2.87
HLF 150724P00056500 P 07/24/15 56.5 2.85 3.20
HLF 150724P00057000 P 07/24/15 57.0 3.15 3.55
HLF 150724P00057500 P 07/24/15 57.5 3.50 3.90
HLF 150724P00058000 P 07/24/15 58.0 3.75 4.30
HLF 150724P00058500 P 07/24/15 58.5 4.25 4.65
HLF 150724P00059000 P 07/24/15 59.0 4.50 5.00
HLF 150724P00059500 P 07/24/15 59.5 4.95 5.45
HLF 150724P00060000 P 07/24/15 60.0 5.40 5.80
HLF 150724P00060500 P 07/24/15 60.5 5.75 6.30
HLF 150724P00061000 P 07/24/15 61.0 6.05 6.75
HLF 150724P00061500 P 07/24/15 61.5 6.50 7.20
HLF 150724P00062000 P 07/24/15 62.0 6.95 7.60
HLF 150724P00065000 P 07/24/15 65.0 9.65 10.75
HLF 150724P00070000 P 07/24/15 70.0 14.50 15.80
HLF 150731C00035000 C 07/31/15 35.0 18.80 21.80
HLF 150731C00040000 C 07/31/15 40.0 13.90 16.60
HLF 150731C00044000 C 07/31/15 44.0 10.10 12.10
HLF 150731C00045000 C 07/31/15 45.0 9.45 11.00
HLF 150731C00045500 C 07/31/15 45.5 9.00 10.40
HLF 150731C00046000 C 07/31/15 46.0 8.55 9.90
HLF 150731C00046500 C 07/31/15 46.5 8.10 9.50
HLF 150731C00047000 C 07/31/15 47.0 7.65 9.00
HLF 150731C00047500 C 07/31/15 47.5 7.20 8.60
HLF 150731C00048000 C 07/31/15 48.0 6.75 8.10
HLF 150731C00048500 C 07/31/15 48.5 6.95 7.70
HLF 150731C00049000 C 07/31/15 49.0 6.25 7.30
HLF 150731C00049500 C 07/31/15 49.5 5.50 6.80
HLF 150731C00050000 C 07/31/15 50.0 5.10 6.40
HLF 150731C00050500 C 07/31/15 50.5 4.85 6.00
HLF 150731C00051000 C 07/31/15 51.0 4.50 5.60
HLF 150731C00051500 C 07/31/15 51.5 4.10 5.20
HLF 150731C00052000 C 07/31/15 52.0 3.75 4.90
HLF 150731C00052500 C 07/31/15 52.5 3.50 4.50
HLF 150731C00053000 C 07/31/15 53.0 3.55 4.20
HLF 150731C00053500 C 07/31/15 53.5 3.15 3.90
HLF 150731C00054000 C 07/31/15 54.0 2.62 3.60
HLF 150731C00054500 C 07/31/15 54.5 2.70 3.30
HLF 150731C00055000 C 07/31/15 55.0 2.50 2.99
HLF 150731C00055500 C 07/31/15 55.5 2.12 2.70
HLF 150731C00056000 C 07/31/15 56.0 1.88 2.45
HLF 150731C00056500 C 07/31/15 56.5 1.49 2.25
HLF 150731C00057000 C 07/31/15 57.0 1.30 2.05
HLF 150731C00057500 C 07/31/15 57.5 1.23 1.85
HLF 150731C00058000 C 07/31/15 58.0 0.98 1.65
HLF 150731C00058500 C 07/31/15 58.5 0.84 1.55
HLF 150731C00059000 C 07/31/15 59.0 0.74 1.35
HLF 150731C00059500 C 07/31/15 59.5 0.66 1.20
HLF 150731C00060000 C 07/31/15 60.0 0.52 1.08
HLF 150731C00060500 C 07/31/15 60.5 0.45 0.95
HLF 150731C00061000 C 07/31/15 61.0 0.37 0.90
HLF 150731C00061500 C 07/31/15 61.5 0.26 0.78
HLF 150731C00062000 C 07/31/15 62.0 0.19 0.69
HLF 150731C00065000 C 07/31/15 65.0 0.05 0.50
HLF 150731C00070000 C 07/31/15 70.0 0.00 0.31
HLF 150731P00035000 P 07/31/15 35.0 0.00 0.40
HLF 150731P00040000 P 07/31/15 40.0 0.00 0.50
HLF 150731P00044000 P 07/31/15 44.0 0.14 0.60
HLF 150731P00045000 P 07/31/15 45.0 0.21 0.68
HLF 150731P00045500 P 07/31/15 45.5 0.25 0.72
HLF 150731P00046000 P 07/31/15 46.0 0.27 0.75
HLF 150731P00046500 P 07/31/15 46.5 0.35 0.80
HLF 150731P00047000 P 07/31/15 47.0 0.38 0.88
HLF 150731P00047500 P 07/31/15 47.5 0.45 0.95
HLF 150731P00048000 P 07/31/15 48.0 0.53 1.01
HLF 150731P00048500 P 07/31/15 48.5 0.61 1.08
HLF 150731P00049000 P 07/31/15 49.0 0.71 1.20
HLF 150731P00049500 P 07/31/15 49.5 0.80 1.30
HLF 150731P00050000 P 07/31/15 50.0 0.91 1.41
HLF 150731P00050500 P 07/31/15 50.5 0.99 1.53
HLF 150731P00051000 P 07/31/15 51.0 1.09 1.45
HLF 150731P00051500 P 07/31/15 51.5 1.22 1.80
HLF 150731P00052000 P 07/31/15 52.0 1.34 1.96
HLF 150731P00052500 P 07/31/15 52.5 1.48 2.13
HLF 150731P00053000 P 07/31/15 53.0 1.64 2.31
HLF 150731P00053500 P 07/31/15 53.5 1.78 2.50
HLF 150731P00054000 P 07/31/15 54.0 2.01 2.91
HLF 150731P00054500 P 07/31/15 54.5 2.22 2.84
HLF 150731P00055000 P 07/31/15 55.0 2.40 3.35
HLF 150731P00055500 P 07/31/15 55.5 2.72 3.60
HLF 150731P00056000 P 07/31/15 56.0 2.90 3.95
HLF 150731P00056500 P 07/31/15 56.5 3.15 4.20
HLF 150731P00057000 P 07/31/15 57.0 3.45 4.50
HLF 150731P00057500 P 07/31/15 57.5 3.75 4.85
HLF 150731P00058000 P 07/31/15 58.0 4.10 5.20
HLF 150731P00058500 P 07/31/15 58.5 4.40 5.55
HLF 150731P00059000 P 07/31/15 59.0 4.70 5.95
HLF 150731P00059500 P 07/31/15 59.5 5.10 6.40
HLF 150731P00060000 P 07/31/15 60.0 5.50 6.80
HLF 150731P00060500 P 07/31/15 60.5 5.85 7.20
HLF 150731P00061000 P 07/31/15 61.0 6.25 7.65
HLF 150731P00061500 P 07/31/15 61.5 6.70 8.00
HLF 150731P00062000 P 07/31/15 62.0 7.10 8.50
HLF 150731P00065000 P 07/31/15 65.0 9.75 11.80
HLF 150731P00070000 P 07/31/15 70.0 14.15 16.70
HLF 150807C00044000 C 08/07/15 44.0 11.45 12.15
HLF 150807C00045000 C 08/07/15 45.0 10.60 11.30
HLF 150807C00046000 C 08/07/15 46.0 9.85 10.45
HLF 150807C00046500 C 08/07/15 46.5 9.45 10.05
HLF 150807C00047000 C 08/07/15 47.0 9.05 9.60
HLF 150807C00047500 C 08/07/15 47.5 8.65 9.20
HLF 150807C00048000 C 08/07/15 48.0 8.30 8.85
HLF 150807C00048500 C 08/07/15 48.5 7.85 8.45
HLF 150807C00049000 C 08/07/15 49.0 7.50 8.05
HLF 150807C00049500 C 08/07/15 49.5 7.15 7.65
HLF 150807C00050000 C 08/07/15 50.0 6.80 7.30
HLF 150807C00050500 C 08/07/15 50.5 6.45 6.95
HLF 150807C00051000 C 08/07/15 51.0 6.10 6.60
HLF 150807C00051500 C 08/07/15 51.5 5.80 6.25
HLF 150807C00052000 C 08/07/15 52.0 5.50 5.95
HLF 150807C00052500 C 08/07/15 52.5 5.15 5.60
HLF 150807C00053000 C 08/07/15 53.0 4.85 5.30
HLF 150807C00053500 C 08/07/15 53.5 4.60 5.00
HLF 150807C00054000 C 08/07/15 54.0 4.30 4.75
HLF 150807C00054500 C 08/07/15 54.5 4.05 4.45
HLF 150807C00055000 C 08/07/15 55.0 3.80 4.20
HLF 150807C00055500 C 08/07/15 55.5 3.55 3.95
HLF 150807C00056000 C 08/07/15 56.0 3.30 3.70
HLF 150807C00056500 C 08/07/15 56.5 3.10 3.45
HLF 150807C00057000 C 08/07/15 57.0 2.88 3.25
HLF 150807C00057500 C 08/07/15 57.5 2.69 3.05
HLF 150807C00058000 C 08/07/15 58.0 2.50 2.84
HLF 150807C00058500 C 08/07/15 58.5 2.31 2.64
HLF 150807C00059000 C 08/07/15 59.0 2.16 2.44
HLF 150807C00059500 C 08/07/15 59.5 1.99 2.29
HLF 150807C00060000 C 08/07/15 60.0 1.86 2.13
HLF 150807C00060500 C 08/07/15 60.5 1.72 1.98
HLF 150807C00061000 C 08/07/15 61.0 1.58 1.83
HLF 150807C00061500 C 08/07/15 61.5 1.46 1.70
HLF 150807C00062000 C 08/07/15 62.0 1.34 1.57
HLF 150807C00065000 C 08/07/15 65.0 0.79 0.98
HLF 150807P00044000 P 08/07/15 44.0 0.84 1.00
HLF 150807P00045000 P 08/07/15 45.0 0.98 1.08
HLF 150807P00046000 P 08/07/15 46.0 1.13 1.29
HLF 150807P00046500 P 08/07/15 46.5 1.22 1.39
HLF 150807P00047000 P 08/07/15 47.0 1.31 1.49
HLF 150807P00047500 P 08/07/15 47.5 1.41 1.58
HLF 150807P00048000 P 08/07/15 48.0 1.52 1.69
HLF 150807P00048500 P 08/07/15 48.5 1.63 1.80
HLF 150807P00049000 P 08/07/15 49.0 1.75 1.92
HLF 150807P00049500 P 08/07/15 49.5 1.88 2.06
HLF 150807P00050000 P 08/07/15 50.0 2.02 2.23
HLF 150807P00050500 P 08/07/15 50.5 2.16 2.40
HLF 150807P00051000 P 08/07/15 51.0 2.31 2.56
HLF 150807P00051500 P 08/07/15 51.5 2.47 2.71
HLF 150807P00052000 P 08/07/15 52.0 2.64 2.90
HLF 150807P00052500 P 08/07/15 52.5 2.83 3.15
HLF 150807P00053000 P 08/07/15 53.0 3.00 3.30
HLF 150807P00053500 P 08/07/15 53.5 3.20 3.50
HLF 150807P00054000 P 08/07/15 54.0 3.40 3.70
HLF 150807P00054500 P 08/07/15 54.5 3.65 3.95
HLF 150807P00055000 P 08/07/15 55.0 4.00 4.25
HLF 150807P00055500 P 08/07/15 55.5 4.25 4.45
HLF 150807P00056000 P 08/07/15 56.0 4.50 4.75
HLF 150807P00056500 P 08/07/15 56.5 4.65 5.05
HLF 150807P00057000 P 08/07/15 57.0 4.95 5.35
HLF 150807P00057500 P 08/07/15 57.5 5.20 5.65
HLF 150807P00058000 P 08/07/15 58.0 5.50 5.95
HLF 150807P00058500 P 08/07/15 58.5 5.85 6.30
HLF 150807P00059000 P 08/07/15 59.0 6.15 6.60
HLF 150807P00059500 P 08/07/15 59.5 6.50 6.95
HLF 150807P00060000 P 08/07/15 60.0 6.80 7.35
HLF 150807P00060500 P 08/07/15 60.5 7.15 7.65
HLF 150807P00061000 P 08/07/15 61.0 7.50 8.05
HLF 150807P00061500 P 08/07/15 61.5 7.90 8.45
HLF 150807P00062000 P 08/07/15 62.0 8.25 8.80
HLF 150807P00065000 P 08/07/15 65.0 10.65 11.40
HLF 150821C00015000 C 08/21/15 15.0 38.65 40.85
HLF 150821C00017500 C 08/21/15 17.5 36.80 38.45
HLF 150821C00020000 C 08/21/15 20.0 34.30 35.90
HLF 150821C00022500 C 08/21/15 22.5 31.80 33.80
HLF 150821C00025000 C 08/21/15 25.0 28.65 30.80
HLF 150821C00027500 C 08/21/15 27.5 26.15 28.25
HLF 150821C00030000 C 08/21/15 30.0 24.30 25.95
HLF 150821C00032500 C 08/21/15 32.5 21.25 23.35
HLF 150821C00035000 C 08/21/15 35.0 19.80 20.95
HLF 150821C00037500 C 08/21/15 37.5 17.25 18.45
HLF 150821C00040000 C 08/21/15 40.0 14.60 16.10
HLF 150821C00042500 C 08/21/15 42.5 13.25 13.70
HLF 150821C00045000 C 08/21/15 45.0 11.00 11.55
HLF 150821C00047500 C 08/21/15 47.5 9.05 9.55
HLF 150821C00050000 C 08/21/15 50.0 7.25 7.70
HLF 150821C00052500 C 08/21/15 52.5 5.65 6.05
HLF 150821C00055000 C 08/21/15 55.0 4.25 4.60
HLF 150821C00057500 C 08/21/15 57.5 3.10 3.45
HLF 150821C00060000 C 08/21/15 60.0 2.25 2.49
HLF 150821C00062500 C 08/21/15 62.5 1.56 1.72
HLF 150821C00065000 C 08/21/15 65.0 1.09 1.25
HLF 150821C00070000 C 08/21/15 70.0 0.49 0.58
HLF 150821C00075000 C 08/21/15 75.0 0.20 0.27
HLF 150821P00015000 P 08/21/15 15.0 0.03 0.06
HLF 150821P00017500 P 08/21/15 17.5 0.02 0.11
HLF 150821P00020000 P 08/21/15 20.0 0.03 0.10
HLF 150821P00022500 P 08/21/15 22.5 0.07 0.11
HLF 150821P00025000 P 08/21/15 25.0 0.12 0.18
HLF 150821P00027500 P 08/21/15 27.5 0.17 0.24
HLF 150821P00030000 P 08/21/15 30.0 0.30 0.32
HLF 150821P00032500 P 08/21/15 32.5 0.30 0.39
HLF 150821P00035000 P 08/21/15 35.0 0.39 0.50
HLF 150821P00037500 P 08/21/15 37.5 0.52 0.63
HLF 150821P00040000 P 08/21/15 40.0 0.70 0.80
HLF 150821P00042500 P 08/21/15 42.5 1.01 1.10
HLF 150821P00045000 P 08/21/15 45.0 1.33 1.49
HLF 150821P00047500 P 08/21/15 47.5 1.78 2.02
HLF 150821P00050000 P 08/21/15 50.0 2.46 2.72
HLF 150821P00052500 P 08/21/15 52.5 3.30 3.65
HLF 150821P00055000 P 08/21/15 55.0 4.50 4.75
HLF 150821P00057500 P 08/21/15 57.5 5.70 6.10
HLF 150821P00060000 P 08/21/15 60.0 7.25 7.70
HLF 150821P00062500 P 08/21/15 62.5 9.05 9.55
HLF 150821P00065000 P 08/21/15 65.0 11.00 11.55
HLF 150821P00070000 P 08/21/15 70.0 15.35 16.00
HLF 150821P00075000 P 08/21/15 75.0 19.45 21.30
HLF 151120C00020000 C 11/20/15 20.0 33.75 36.25
HLF 151120C00022500 C 11/20/15 22.5 31.30 34.05
HLF 151120C00025000 C 11/20/15 25.0 29.15 31.55
HLF 151120C00027500 C 11/20/15 27.5 26.40 29.20
HLF 151120C00030000 C 11/20/15 30.0 24.10 26.05
HLF 151120C00032500 C 11/20/15 32.5 21.75 23.80
HLF 151120C00035000 C 11/20/15 35.0 19.75 21.55
HLF 151120C00037500 C 11/20/15 37.5 17.55 19.20
HLF 151120C00040000 C 11/20/15 40.0 16.35 17.55
HLF 151120C00042500 C 11/20/15 42.5 13.55 15.30
HLF 151120C00045000 C 11/20/15 45.0 11.70 13.45
HLF 151120C00047500 C 11/20/15 47.5 10.65 11.75
HLF 151120C00050000 C 11/20/15 50.0 8.80 10.15
HLF 151120C00052500 C 11/20/15 52.5 7.40 8.65
HLF 151120C00055000 C 11/20/15 55.0 6.75 7.15
HLF 151120C00057500 C 11/20/15 57.5 5.70 6.05
HLF 151120C00060000 C 11/20/15 60.0 4.30 5.10
HLF 151120C00062500 C 11/20/15 62.5 3.50 4.25
HLF 151120C00065000 C 11/20/15 65.0 2.76 3.50
HLF 151120C00070000 C 11/20/15 70.0 1.95 2.36
HLF 151120C00075000 C 11/20/15 75.0 1.25 1.65
HLF 151120C00080000 C 11/20/15 80.0 0.81 1.23
HLF 151120P00020000 P 11/20/15 20.0 0.09 0.41
HLF 151120P00022500 P 11/20/15 22.5 0.16 0.44
HLF 151120P00025000 P 11/20/15 25.0 0.30 0.61
HLF 151120P00027500 P 11/20/15 27.5 0.43 0.90
HLF 151120P00030000 P 11/20/15 30.0 0.85 1.00
HLF 151120P00032500 P 11/20/15 32.5 0.88 1.38
HLF 151120P00035000 P 11/20/15 35.0 1.35 1.67
HLF 151120P00037500 P 11/20/15 37.5 1.62 2.00
HLF 151120P00040000 P 11/20/15 40.0 2.21 2.80
HLF 151120P00042500 P 11/20/15 42.5 2.80 3.10
HLF 151120P00045000 P 11/20/15 45.0 3.50 3.75
HLF 151120P00047500 P 11/20/15 47.5 4.30 4.65
HLF 151120P00050000 P 11/20/15 50.0 5.30 5.55
HLF 151120P00052500 P 11/20/15 52.5 6.10 6.65
HLF 151120P00055000 P 11/20/15 55.0 7.30 7.85
HLF 151120P00057500 P 11/20/15 57.5 8.85 9.80
HLF 151120P00060000 P 11/20/15 60.0 10.15 11.50
HLF 151120P00062500 P 11/20/15 62.5 11.75 13.30
HLF 151120P00065000 P 11/20/15 65.0 13.45 14.95
HLF 151120P00070000 P 11/20/15 70.0 17.45 19.20
HLF 151120P00075000 P 11/20/15 75.0 21.60 23.50
HLF 151120P00080000 P 11/20/15 80.0 26.00 28.05
HLF 160115C00015000 C 01/15/16 15.0 38.70 40.95
HLF 160115C00017500 C 01/15/16 17.5 36.10 38.45
HLF 160115C00020000 C 01/15/16 20.0 34.25 35.95
HLF 160115C00022500 C 01/15/16 22.5 31.30 34.20
HLF 160115C00025000 C 01/15/16 25.0 29.10 30.95
HLF 160115C00027500 C 01/15/16 27.5 26.60 29.20
HLF 160115C00030000 C 01/15/16 30.0 24.30 26.30
HLF 160115C00032500 C 01/15/16 32.5 21.85 24.05
HLF 160115C00035000 C 01/15/16 35.0 20.05 22.05
HLF 160115C00037500 C 01/15/16 37.5 18.00 19.60
HLF 160115C00040000 C 01/15/16 40.0 16.50 17.75
HLF 160115C00042500 C 01/15/16 42.5 14.10 15.95
HLF 160115C00045000 C 01/15/16 45.0 12.35 13.95
HLF 160115C00047500 C 01/15/16 47.5 10.75 12.60
HLF 160115C00050000 C 01/15/16 50.0 9.55 10.80
HLF 160115C00052500 C 01/15/16 52.5 8.60 9.45
HLF 160115C00055000 C 01/15/16 55.0 7.00 8.10
HLF 160115C00057500 C 01/15/16 57.5 5.90 7.00
HLF 160115C00060000 C 01/15/16 60.0 5.70 6.05
HLF 160115C00062500 C 01/15/16 62.5 4.25 5.10
HLF 160115C00065000 C 01/15/16 65.0 3.50 4.35
HLF 160115C00067500 C 01/15/16 67.5 2.90 3.65
HLF 160115C00070000 C 01/15/16 70.0 2.40 3.05
HLF 160115C00072500 C 01/15/16 72.5 2.00 2.60
HLF 160115C00075000 C 01/15/16 75.0 1.73 2.23
HLF 160115C00077500 C 01/15/16 77.5 1.35 1.92
HLF 160115C00080000 C 01/15/16 80.0 1.16 1.66
HLF 160115C00082500 C 01/15/16 82.5 0.92 1.44
HLF 160115C00085000 C 01/15/16 85.0 0.76 1.10
HLF 160115C00087500 C 01/15/16 87.5 0.61 0.91
HLF 160115C00090000 C 01/15/16 90.0 0.49 0.99
HLF 160115C00095000 C 01/15/16 95.0 0.25 0.80
HLF 160115C00100000 C 01/15/16 100.0 0.17 0.41
HLF 160115C00105000 C 01/15/16 105.0 0.07 0.57
HLF 160115C00110000 C 01/15/16 110.0 0.00 0.50
HLF 160115C00115000 C 01/15/16 115.0 0.02 0.50
HLF 160115C00120000 C 01/15/16 120.0 0.05 0.25
HLF 160115P00015000 P 01/15/16 15.0 0.20 0.30
HLF 160115P00017500 P 01/15/16 17.5 0.10 0.38
HLF 160115P00020000 P 01/15/16 20.0 0.42 0.55
HLF 160115P00022500 P 01/15/16 22.5 0.50 0.69
HLF 160115P00025000 P 01/15/16 25.0 0.70 0.87
HLF 160115P00027500 P 01/15/16 27.5 0.88 1.19
HLF 160115P00030000 P 01/15/16 30.0 1.15 1.34
HLF 160115P00032500 P 01/15/16 32.5 1.49 1.84
HLF 160115P00035000 P 01/15/16 35.0 1.73 2.23
HLF 160115P00037500 P 01/15/16 37.5 2.06 2.80
HLF 160115P00040000 P 01/15/16 40.0 2.90 3.45
HLF 160115P00042500 P 01/15/16 42.5 3.50 4.10
HLF 160115P00045000 P 01/15/16 45.0 4.30 4.75
HLF 160115P00047500 P 01/15/16 47.5 5.10 5.80
HLF 160115P00050000 P 01/15/16 50.0 6.10 6.55
HLF 160115P00052500 P 01/15/16 52.5 7.10 8.15
HLF 160115P00055000 P 01/15/16 55.0 8.40 9.45
HLF 160115P00057500 P 01/15/16 57.5 9.90 10.60
HLF 160115P00060000 P 01/15/16 60.0 11.20 12.00
HLF 160115P00062500 P 01/15/16 62.5 12.80 14.35
HLF 160115P00065000 P 01/15/16 65.0 14.55 16.20
HLF 160115P00067500 P 01/15/16 67.5 15.60 17.85
HLF 160115P00070000 P 01/15/16 70.0 18.30 20.10
HLF 160115P00072500 P 01/15/16 72.5 20.35 22.35
HLF 160115P00075000 P 01/15/16 75.0 22.20 24.45
HLF 160115P00077500 P 01/15/16 77.5 23.95 26.50
HLF 160115P00080000 P 01/15/16 80.0 26.75 28.90
HLF 160115P00082500 P 01/15/16 82.5 28.40 31.00
HLF 160115P00085000 P 01/15/16 85.0 31.15 33.50
HLF 160115P00087500 P 01/15/16 87.5 33.60 35.85
HLF 160115P00090000 P 01/15/16 90.0 35.65 38.20
HLF 160115P00095000 P 01/15/16 95.0 40.20 42.90
HLF 160115P00100000 P 01/15/16 100.0 45.05 47.75
HLF 160115P00105000 P 01/15/16 105.0 49.80 52.65
HLF 160115P00110000 P 01/15/16 110.0 54.85 57.65
HLF 160115P00115000 P 01/15/16 115.0 59.65 62.50
HLF 160115P00120000 P 01/15/16 120.0 64.60 67.45
HLF 160219C00027500 C 02/19/16 27.5 26.70 28.70
HLF 160219C00030000 C 02/19/16 30.0 24.40 26.40
HLF 160219C00032500 C 02/19/16 32.5 23.30 24.00
HLF 160219C00035000 C 02/19/16 35.0 21.15 21.90
HLF 160219C00037500 C 02/19/16 37.5 19.15 19.90
HLF 160219C00040000 C 02/19/16 40.0 17.30 17.95
HLF 160219C00042500 C 02/19/16 42.5 15.50 16.15
HLF 160219C00045000 C 02/19/16 45.0 13.65 14.45
HLF 160219C00047500 C 02/19/16 47.5 12.10 12.85
HLF 160219C00050000 C 02/19/16 50.0 10.75 11.40
HLF 160219C00052500 C 02/19/16 52.5 9.35 10.00
HLF 160219C00055000 C 02/19/16 55.0 8.10 8.70
HLF 160219C00057500 C 02/19/16 57.5 7.05 7.60
HLF 160219C00060000 C 02/19/16 60.0 6.05 6.60
HLF 160219C00062500 C 02/19/16 62.5 5.20 5.75
HLF 160219C00065000 C 02/19/16 65.0 4.45 4.95
HLF 160219C00070000 C 02/19/16 70.0 3.20 3.60
HLF 160219C00075000 C 02/19/16 75.0 2.28 2.61
HLF 160219C00080000 C 02/19/16 80.0 1.60 1.85
HLF 160219P00027500 P 02/19/16 27.5 1.16 1.31
HLF 160219P00030000 P 02/19/16 30.0 1.41 1.61
HLF 160219P00032500 P 02/19/16 32.5 1.75 1.96
HLF 160219P00035000 P 02/19/16 35.0 2.18 2.41
HLF 160219P00037500 P 02/19/16 37.5 2.69 2.95
HLF 160219P00040000 P 02/19/16 40.0 3.35 3.60
HLF 160219P00042500 P 02/19/16 42.5 4.05 4.30
HLF 160219P00045000 P 02/19/16 45.0 4.90 5.15
HLF 160219P00047500 P 02/19/16 47.5 5.75 6.10
HLF 160219P00050000 P 02/19/16 50.0 6.80 7.15
HLF 160219P00052500 P 02/19/16 52.5 7.95 8.30
HLF 160219P00055000 P 02/19/16 55.0 9.20 9.60
HLF 160219P00057500 P 02/19/16 57.5 10.60 11.00
HLF 160219P00060000 P 02/19/16 60.0 12.10 12.55
HLF 160219P00062500 P 02/19/16 62.5 13.65 14.20
HLF 160219P00065000 P 02/19/16 65.0 15.40 15.95
HLF 160219P00070000 P 02/19/16 70.0 19.05 19.80
HLF 160219P00075000 P 02/19/16 75.0 23.05 23.75
HLF 160219P00080000 P 02/19/16 80.0 27.30 28.05
HLF 170120C00015000 C 01/20/17 15.0 38.10 42.10
HLF 170120C00017500 C 01/20/17 17.5 35.70 39.65
HLF 170120C00020000 C 01/20/17 20.0 33.50 37.40
HLF 170120C00022500 C 01/20/17 22.5 31.45 34.95
HLF 170120C00025000 C 01/20/17 25.0 29.35 32.85
HLF 170120C00027500 C 01/20/17 27.5 26.90 30.70
HLF 170120C00030000 C 01/20/17 30.0 25.10 28.70
HLF 170120C00032500 C 01/20/17 32.5 22.85 26.80
HLF 170120C00035000 C 01/20/17 35.0 21.05 24.95
HLF 170120C00037500 C 01/20/17 37.5 19.65 22.85
HLF 170120C00040000 C 01/20/17 40.0 19.55 20.75
HLF 170120C00042500 C 01/20/17 42.5 16.50 19.70
HLF 170120C00045000 C 01/20/17 45.0 15.05 18.25
HLF 170120C00047500 C 01/20/17 47.5 13.75 16.95
HLF 170120C00050000 C 01/20/17 50.0 12.50 15.70
HLF 170120C00052500 C 01/20/17 52.5 11.35 14.55
HLF 170120C00055000 C 01/20/17 55.0 10.30 13.50
HLF 170120C00057500 C 01/20/17 57.5 9.90 11.90
HLF 170120C00060000 C 01/20/17 60.0 10.40 10.90
HLF 170120C00062500 C 01/20/17 62.5 9.05 10.05
HLF 170120C00065000 C 01/20/17 65.0 7.40 9.40
HLF 170120C00070000 C 01/20/17 70.0 6.05 7.65
HLF 170120C00075000 C 01/20/17 75.0 5.05 6.45
HLF 170120C00080000 C 01/20/17 80.0 4.55 5.10
HLF 170120P00015000 P 01/20/17 15.0 0.91 1.05
HLF 170120P00017500 P 01/20/17 17.5 1.22 1.52
HLF 170120P00020000 P 01/20/17 20.0 1.53 1.87
HLF 170120P00022500 P 01/20/17 22.5 1.64 2.64
HLF 170120P00025000 P 01/20/17 25.0 2.00 2.80
HLF 170120P00027500 P 01/20/17 27.5 2.40 4.00
HLF 170120P00030000 P 01/20/17 30.0 3.10 4.65
HLF 170120P00032500 P 01/20/17 32.5 3.75 5.35
HLF 170120P00035000 P 01/20/17 35.0 5.10 6.15
HLF 170120P00037500 P 01/20/17 37.5 5.95 7.20
HLF 170120P00040000 P 01/20/17 40.0 6.90 7.45
HLF 170120P00042500 P 01/20/17 42.5 7.90 9.20
HLF 170120P00045000 P 01/20/17 45.0 8.95 10.35
HLF 170120P00047500 P 01/20/17 47.5 10.00 10.50
HLF 170120P00050000 P 01/20/17 50.0 11.20 13.45
HLF 170120P00052500 P 01/20/17 52.5 12.50 14.80
HLF 170120P00055000 P 01/20/17 55.0 13.05 16.25
HLF 170120P00057500 P 01/20/17 57.5 14.60 17.80
HLF 170120P00060000 P 01/20/17 60.0 16.20 19.40
HLF 170120P00062500 P 01/20/17 62.5 18.40 19.70
HLF 170120P00065000 P 01/20/17 65.0 19.60 22.80
HLF 170120P00070000 P 01/20/17 70.0 22.80 26.25
HLF 170120P00075000 P 01/20/17 75.0 26.65 30.00
HLF 170120P00080000 P 01/20/17 80.0 30.90 32.55

OPRA data is delayed 15 minutes.