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 Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 141205C00025000 C 12/05/14 25.0 17.70 19.35
HLF 141205C00030000 C 12/05/14 30.0 12.75 14.25
HLF 141205C00032000 C 12/05/14 32.0 10.80 12.25
HLF 141205C00032500 C 12/05/14 32.5 10.30 11.75
HLF 141205C00033000 C 12/05/14 33.0 9.70 11.25
HLF 141205C00034000 C 12/05/14 34.0 8.80 10.25
HLF 141205C00034500 C 12/05/14 34.5 8.10 9.75
HLF 141205C00035000 C 12/05/14 35.0 7.60 9.05
HLF 141205C00035500 C 12/05/14 35.5 7.30 8.45
HLF 141205C00036000 C 12/05/14 36.0 6.50 8.00
HLF 141205C00036500 C 12/05/14 36.5 6.20 7.50
HLF 141205C00037000 C 12/05/14 37.0 5.85 6.95
HLF 141205C00037500 C 12/05/14 37.5 5.35 6.45
HLF 141205C00038000 C 12/05/14 38.0 5.05 5.90
HLF 141205C00038500 C 12/05/14 38.5 4.50 5.40
HLF 141205C00039000 C 12/05/14 39.0 4.05 4.95
HLF 141205C00039500 C 12/05/14 39.5 3.75 4.50
HLF 141205C00040000 C 12/05/14 40.0 3.25 4.05
HLF 141205C00040500 C 12/05/14 40.5 3.00 3.60
HLF 141205C00041000 C 12/05/14 41.0 2.70 3.20
HLF 141205C00041500 C 12/05/14 41.5 2.22 2.76
HLF 141205C00042000 C 12/05/14 42.0 1.74 2.37
HLF 141205C00042500 C 12/05/14 42.5 1.53 2.01
HLF 141205C00043000 C 12/05/14 43.0 1.36 1.75
HLF 141205C00043500 C 12/05/14 43.5 1.12 1.48
HLF 141205C00044000 C 12/05/14 44.0 0.91 1.14
HLF 141205C00044500 C 12/05/14 44.5 0.73 0.95
HLF 141205C00045000 C 12/05/14 45.0 0.57 0.78
HLF 141205C00045500 C 12/05/14 45.5 0.46 0.66
HLF 141205C00046000 C 12/05/14 46.0 0.36 0.58
HLF 141205C00046500 C 12/05/14 46.5 0.29 0.49
HLF 141205C00047000 C 12/05/14 47.0 0.23 0.43
HLF 141205C00047500 C 12/05/14 47.5 0.15 0.38
HLF 141205C00048000 C 12/05/14 48.0 0.08 0.30
HLF 141205C00048500 C 12/05/14 48.5 0.04 0.20
HLF 141205C00049000 C 12/05/14 49.0 0.00 0.25
HLF 141205C00049500 C 12/05/14 49.5 0.00 0.27
HLF 141205C00050000 C 12/05/14 50.0 0.00 0.25
HLF 141205C00050500 C 12/05/14 50.5 0.00 0.50
HLF 141205C00051000 C 12/05/14 51.0 0.00 0.29
HLF 141205C00051500 C 12/05/14 51.5 0.00 0.48
HLF 141205C00052000 C 12/05/14 52.0 0.00 0.46
HLF 141205C00052500 C 12/05/14 52.5 0.00 0.43
HLF 141205C00053000 C 12/05/14 53.0 0.00 0.20
HLF 141205C00053500 C 12/05/14 53.5 0.00 0.42
HLF 141205C00054000 C 12/05/14 54.0 0.00 0.41
HLF 141205C00054500 C 12/05/14 54.5 0.00 0.38
HLF 141205C00055000 C 12/05/14 55.0 0.00 0.37
HLF 141205C00055500 C 12/05/14 55.5 0.00 0.38
HLF 141205C00056000 C 12/05/14 56.0 0.00 0.38
HLF 141205C00056500 C 12/05/14 56.5 0.00 0.38
HLF 141205C00057000 C 12/05/14 57.0 0.00 0.37
HLF 141205C00057500 C 12/05/14 57.5 0.00 0.35
HLF 141205C00058000 C 12/05/14 58.0 0.00 0.33
HLF 141205C00058500 C 12/05/14 58.5 0.00 0.34
HLF 141205C00059000 C 12/05/14 59.0 0.00 0.35
HLF 141205C00060000 C 12/05/14 60.0 0.00 0.34
HLF 141205C00065000 C 12/05/14 65.0 0.00 0.21
HLF 141205C00070000 C 12/05/14 70.0 0.01 0.14
HLF 141205C00075000 C 12/05/14 75.0 0.00 0.06
HLF 141205C00080000 C 12/05/14 80.0 0.00 0.06
HLF 141205P00025000 P 12/05/14 25.0 0.01 0.03
HLF 141205P00030000 P 12/05/14 30.0 0.00 0.25
HLF 141205P00032000 P 12/05/14 32.0 0.01 0.14
HLF 141205P00032500 P 12/05/14 32.5 0.00 0.26
HLF 141205P00033000 P 12/05/14 33.0 0.00 0.27
HLF 141205P00034000 P 12/05/14 34.0 0.05 0.19
HLF 141205P00034500 P 12/05/14 34.5 0.00 0.29
HLF 141205P00035000 P 12/05/14 35.0 0.00 0.28
HLF 141205P00035500 P 12/05/14 35.5 0.00 0.31
HLF 141205P00036000 P 12/05/14 36.0 0.00 0.31
HLF 141205P00036500 P 12/05/14 36.5 0.00 0.32
HLF 141205P00037000 P 12/05/14 37.0 0.04 0.22
HLF 141205P00037500 P 12/05/14 37.5 0.10 0.30
HLF 141205P00038000 P 12/05/14 38.0 0.18 0.31
HLF 141205P00038500 P 12/05/14 38.5 0.13 0.44
HLF 141205P00039000 P 12/05/14 39.0 0.28 0.46
HLF 141205P00039500 P 12/05/14 39.5 0.34 0.43
HLF 141205P00040000 P 12/05/14 40.0 0.40 0.51
HLF 141205P00040500 P 12/05/14 40.5 0.48 0.65
HLF 141205P00041000 P 12/05/14 41.0 0.54 0.77
HLF 141205P00041500 P 12/05/14 41.5 0.68 0.89
HLF 141205P00042000 P 12/05/14 42.0 0.81 1.04
HLF 141205P00042500 P 12/05/14 42.5 0.94 1.21
HLF 141205P00043000 P 12/05/14 43.0 1.12 1.43
HLF 141205P00043500 P 12/05/14 43.5 1.38 1.65
HLF 141205P00044000 P 12/05/14 44.0 1.63 2.03
HLF 141205P00044500 P 12/05/14 44.5 1.80 2.36
HLF 141205P00045000 P 12/05/14 45.0 2.12 2.76
HLF 141205P00045500 P 12/05/14 45.5 2.47 3.15
HLF 141205P00046000 P 12/05/14 46.0 2.80 3.55
HLF 141205P00046500 P 12/05/14 46.5 3.25 4.00
HLF 141205P00047000 P 12/05/14 47.0 3.65 4.45
HLF 141205P00047500 P 12/05/14 47.5 4.10 4.90
HLF 141205P00048000 P 12/05/14 48.0 4.30 5.40
HLF 141205P00048500 P 12/05/14 48.5 4.75 6.15
HLF 141205P00049000 P 12/05/14 49.0 5.15 6.55
HLF 141205P00049500 P 12/05/14 49.5 5.60 7.05
HLF 141205P00050000 P 12/05/14 50.0 6.20 7.50
HLF 141205P00050500 P 12/05/14 50.5 6.60 8.00
HLF 141205P00051000 P 12/05/14 51.0 7.10 8.50
HLF 141205P00051500 P 12/05/14 51.5 7.60 9.00
HLF 141205P00052000 P 12/05/14 52.0 8.05 10.15
HLF 141205P00052500 P 12/05/14 52.5 7.70 10.70
HLF 141205P00053000 P 12/05/14 53.0 9.05 11.60
HLF 141205P00053500 P 12/05/14 53.5 9.55 12.15
HLF 141205P00054000 P 12/05/14 54.0 10.05 11.50
HLF 141205P00054500 P 12/05/14 54.5 10.35 12.00
HLF 141205P00055000 P 12/05/14 55.0 10.85 12.50
HLF 141205P00055500 P 12/05/14 55.5 11.35 13.00
HLF 141205P00056000 P 12/05/14 56.0 11.85 13.50
HLF 141205P00056500 P 12/05/14 56.5 12.35 14.00
HLF 141205P00057000 P 12/05/14 57.0 12.75 14.50
HLF 141205P00057500 P 12/05/14 57.5 13.35 15.00
HLF 141205P00058000 P 12/05/14 58.0 13.85 15.50
HLF 141205P00058500 P 12/05/14 58.5 14.30 16.00
HLF 141205P00059000 P 12/05/14 59.0 14.70 17.55
HLF 141205P00060000 P 12/05/14 60.0 15.80 17.50
HLF 141205P00065000 P 12/05/14 65.0 20.60 22.60
HLF 141205P00070000 P 12/05/14 70.0 25.45 27.45
HLF 141205P00075000 P 12/05/14 75.0 30.45 32.45
HLF 141205P00080000 P 12/05/14 80.0 35.45 37.45
HLF 141212C00025000 C 12/12/14 25.0 17.75 19.35
HLF 141212C00030000 C 12/12/14 30.0 12.80 15.25
HLF 141212C00032000 C 12/12/14 32.0 10.75 13.30
HLF 141212C00033000 C 12/12/14 33.0 9.50 11.65
HLF 141212C00034000 C 12/12/14 34.0 8.65 11.20
HLF 141212C00034500 C 12/12/14 34.5 8.15 10.75
HLF 141212C00035000 C 12/12/14 35.0 7.65 10.25
HLF 141212C00035500 C 12/12/14 35.5 7.35 9.75
HLF 141212C00036000 C 12/12/14 36.0 6.85 7.95
HLF 141212C00036500 C 12/12/14 36.5 6.55 7.45
HLF 141212C00037000 C 12/12/14 37.0 6.10 7.00
HLF 141212C00037500 C 12/12/14 37.5 5.75 6.55
HLF 141212C00038000 C 12/12/14 38.0 5.35 6.10
HLF 141212C00038500 C 12/12/14 38.5 4.90 5.65
HLF 141212C00039000 C 12/12/14 39.0 4.45 5.25
HLF 141212C00039500 C 12/12/14 39.5 4.15 4.80
HLF 141212C00040000 C 12/12/14 40.0 3.70 4.40
HLF 141212C00040500 C 12/12/14 40.5 3.30 4.00
HLF 141212C00041000 C 12/12/14 41.0 2.95 3.65
HLF 141212C00041500 C 12/12/14 41.5 2.69 3.25
HLF 141212C00042000 C 12/12/14 42.0 2.37 2.87
HLF 141212C00042500 C 12/12/14 42.5 2.06 2.54
HLF 141212C00043000 C 12/12/14 43.0 1.88 2.38
HLF 141212C00043500 C 12/12/14 43.5 1.63 1.96
HLF 141212C00044000 C 12/12/14 44.0 1.36 1.84
HLF 141212C00044500 C 12/12/14 44.5 1.21 1.50
HLF 141212C00045000 C 12/12/14 45.0 1.04 1.30
HLF 141212C00045500 C 12/12/14 45.5 0.89 1.13
HLF 141212C00046000 C 12/12/14 46.0 0.72 0.97
HLF 141212C00046500 C 12/12/14 46.5 0.65 0.85
HLF 141212C00047000 C 12/12/14 47.0 0.54 0.74
HLF 141212C00047500 C 12/12/14 47.5 0.48 0.67
HLF 141212C00048000 C 12/12/14 48.0 0.38 0.59
HLF 141212C00048500 C 12/12/14 48.5 0.34 0.53
HLF 141212C00049000 C 12/12/14 49.0 0.29 0.48
HLF 141212C00049500 C 12/12/14 49.5 0.29 0.43
HLF 141212C00050000 C 12/12/14 50.0 0.17 0.52
HLF 141212C00050500 C 12/12/14 50.5 0.05 0.50
HLF 141212C00051000 C 12/12/14 51.0 0.00 0.50
HLF 141212C00051500 C 12/12/14 51.5 0.00 0.50
HLF 141212C00052000 C 12/12/14 52.0 0.00 0.50
HLF 141212C00052500 C 12/12/14 52.5 0.00 0.50
HLF 141212C00053000 C 12/12/14 53.0 0.00 0.50
HLF 141212C00053500 C 12/12/14 53.5 0.00 0.50
HLF 141212C00054000 C 12/12/14 54.0 0.00 0.50
HLF 141212C00054500 C 12/12/14 54.5 0.00 0.50
HLF 141212C00055000 C 12/12/14 55.0 0.00 0.50
HLF 141212C00055500 C 12/12/14 55.5 0.00 0.50
HLF 141212C00056000 C 12/12/14 56.0 0.00 0.46
HLF 141212C00056500 C 12/12/14 56.5 0.00 0.46
HLF 141212C00057000 C 12/12/14 57.0 0.00 0.46
HLF 141212C00057500 C 12/12/14 57.5 0.00 0.44
HLF 141212C00058000 C 12/12/14 58.0 0.00 0.42
HLF 141212C00059000 C 12/12/14 59.0 0.00 0.42
HLF 141212C00060000 C 12/12/14 60.0 0.00 0.34
HLF 141212C00065000 C 12/12/14 65.0 0.00 0.25
HLF 141212C00070000 C 12/12/14 70.0 0.00 0.25
HLF 141212C00075000 C 12/12/14 75.0 0.00 0.25
HLF 141212C00080000 C 12/12/14 80.0 0.00 0.16
HLF 141212P00025000 P 12/12/14 25.0 0.01 0.25
HLF 141212P00030000 P 12/12/14 30.0 0.01 0.30
HLF 141212P00032000 P 12/12/14 32.0 0.00 0.34
HLF 141212P00033000 P 12/12/14 33.0 0.00 0.36
HLF 141212P00034000 P 12/12/14 34.0 0.03 0.40
HLF 141212P00034500 P 12/12/14 34.5 0.05 0.30
HLF 141212P00035000 P 12/12/14 35.0 0.19 0.25
HLF 141212P00035500 P 12/12/14 35.5 0.11 0.45
HLF 141212P00036000 P 12/12/14 36.0 0.14 0.50
HLF 141212P00036500 P 12/12/14 36.5 0.33 0.50
HLF 141212P00037000 P 12/12/14 37.0 0.37 0.58
HLF 141212P00037500 P 12/12/14 37.5 0.42 0.63
HLF 141212P00038000 P 12/12/14 38.0 0.48 0.69
HLF 141212P00038500 P 12/12/14 38.5 0.55 0.75
HLF 141212P00039000 P 12/12/14 39.0 0.62 0.83
HLF 141212P00039500 P 12/12/14 39.5 0.62 0.91
HLF 141212P00040000 P 12/12/14 40.0 0.81 1.00
HLF 141212P00040500 P 12/12/14 40.5 0.92 1.11
HLF 141212P00041000 P 12/12/14 41.0 1.05 1.20
HLF 141212P00041500 P 12/12/14 41.5 1.20 1.45
HLF 141212P00042000 P 12/12/14 42.0 1.31 1.62
HLF 141212P00042500 P 12/12/14 42.5 1.38 1.83
HLF 141212P00043000 P 12/12/14 43.0 1.70 2.06
HLF 141212P00043500 P 12/12/14 43.5 2.00 2.32
HLF 141212P00044000 P 12/12/14 44.0 2.06 2.61
HLF 141212P00044500 P 12/12/14 44.5 2.34 2.92
HLF 141212P00045000 P 12/12/14 45.0 2.64 3.30
HLF 141212P00045500 P 12/12/14 45.5 2.97 3.65
HLF 141212P00046000 P 12/12/14 46.0 3.45 4.05
HLF 141212P00046500 P 12/12/14 46.5 3.70 4.40
HLF 141212P00047000 P 12/12/14 47.0 4.05 4.85
HLF 141212P00047500 P 12/12/14 47.5 4.50 5.25
HLF 141212P00048000 P 12/12/14 48.0 4.85 5.70
HLF 141212P00048500 P 12/12/14 48.5 5.25 6.15
HLF 141212P00049000 P 12/12/14 49.0 5.70 6.60
HLF 141212P00049500 P 12/12/14 49.5 6.15 7.05
HLF 141212P00050000 P 12/12/14 50.0 6.30 8.35
HLF 141212P00050500 P 12/12/14 50.5 6.75 8.90
HLF 141212P00051000 P 12/12/14 51.0 7.35 8.60
HLF 141212P00051500 P 12/12/14 51.5 7.80 9.10
HLF 141212P00052000 P 12/12/14 52.0 8.30 9.60
HLF 141212P00052500 P 12/12/14 52.5 8.65 10.15
HLF 141212P00053000 P 12/12/14 53.0 9.25 10.65
HLF 141212P00053500 P 12/12/14 53.5 9.65 11.15
HLF 141212P00054000 P 12/12/14 54.0 10.05 11.60
HLF 141212P00054500 P 12/12/14 54.5 10.45 12.10
HLF 141212P00055000 P 12/12/14 55.0 10.95 12.60
HLF 141212P00055500 P 12/12/14 55.5 11.45 13.10
HLF 141212P00056000 P 12/12/14 56.0 11.80 14.60
HLF 141212P00056500 P 12/12/14 56.5 12.30 15.10
HLF 141212P00057000 P 12/12/14 57.0 12.80 15.60
HLF 141212P00057500 P 12/12/14 57.5 13.30 16.10
HLF 141212P00058000 P 12/12/14 58.0 13.90 16.60
HLF 141212P00059000 P 12/12/14 59.0 14.80 17.60
HLF 141212P00060000 P 12/12/14 60.0 15.90 17.60
HLF 141212P00065000 P 12/12/14 65.0 20.70 23.40
HLF 141212P00070000 P 12/12/14 70.0 25.65 27.65
HLF 141212P00075000 P 12/12/14 75.0 30.50 33.60
HLF 141212P00080000 P 12/12/14 80.0 35.50 37.50
HLF 141220C00022500 C 12/20/14 22.5 20.15 22.00
HLF 141220C00025000 C 12/20/14 25.0 17.50 19.30
HLF 141220C00027000 C 12/20/14 27.0 15.85 17.60
HLF 141220C00027500 C 12/20/14 27.5 15.35 17.15
HLF 141220C00028000 C 12/20/14 28.0 14.75 16.70
HLF 141220C00029000 C 12/20/14 29.0 13.80 15.65
HLF 141220C00030000 C 12/20/14 30.0 12.85 14.40
HLF 141220C00031000 C 12/20/14 31.0 11.85 13.75
HLF 141220C00031500 C 12/20/14 31.5 11.35 13.05
HLF 141220C00032000 C 12/20/14 32.0 10.85 12.60
HLF 141220C00032500 C 12/20/14 32.5 10.35 12.10
HLF 141220C00033000 C 12/20/14 33.0 9.85 11.65
HLF 141220C00033500 C 12/20/14 33.5 9.40 10.85
HLF 141220C00034000 C 12/20/14 34.0 8.95 10.35
HLF 141220C00034500 C 12/20/14 34.5 8.40 9.60
HLF 141220C00035000 C 12/20/14 35.0 8.25 8.95
HLF 141220C00035500 C 12/20/14 35.5 7.65 8.60
HLF 141220C00036000 C 12/20/14 36.0 7.30 8.15
HLF 141220C00036500 C 12/20/14 36.5 6.75 7.70
HLF 141220C00037000 C 12/20/14 37.0 6.40 7.25
HLF 141220C00037500 C 12/20/14 37.5 6.00 6.80
HLF 141220C00038000 C 12/20/14 38.0 5.60 6.35
HLF 141220C00038500 C 12/20/14 38.5 5.15 5.95
HLF 141220C00039000 C 12/20/14 39.0 4.75 5.55
HLF 141220C00039500 C 12/20/14 39.5 4.35 5.15
HLF 141220C00040000 C 12/20/14 40.0 4.10 4.65
HLF 141220C00040500 C 12/20/14 40.5 3.75 4.35
HLF 141220C00041000 C 12/20/14 41.0 3.40 4.00
HLF 141220C00041500 C 12/20/14 41.5 3.10 3.65
HLF 141220C00042000 C 12/20/14 42.0 2.81 3.30
HLF 141220C00042500 C 12/20/14 42.5 2.34 3.00
HLF 141220C00043000 C 12/20/14 43.0 2.31 2.69
HLF 141220C00043500 C 12/20/14 43.5 2.03 2.42
HLF 141220C00044000 C 12/20/14 44.0 1.83 2.10
HLF 141220C00044500 C 12/20/14 44.5 1.60 1.95
HLF 141220C00045000 C 12/20/14 45.0 1.45 1.70
HLF 141220C00045500 C 12/20/14 45.5 1.25 1.56
HLF 141220C00046000 C 12/20/14 46.0 1.11 1.39
HLF 141220C00046500 C 12/20/14 46.5 0.98 1.23
HLF 141220C00047000 C 12/20/14 47.0 0.86 1.09
HLF 141220C00047500 C 12/20/14 47.5 0.76 0.97
HLF 141220C00048000 C 12/20/14 48.0 0.67 0.87
HLF 141220C00048500 C 12/20/14 48.5 0.59 0.78
HLF 141220C00049000 C 12/20/14 49.0 0.51 0.71
HLF 141220C00049500 C 12/20/14 49.5 0.44 0.64
HLF 141220C00050000 C 12/20/14 50.0 0.39 0.55
HLF 141220C00050500 C 12/20/14 50.5 0.34 0.54
HLF 141220C00051000 C 12/20/14 51.0 0.30 0.49
HLF 141220C00052000 C 12/20/14 52.0 0.16 0.42
HLF 141220C00052500 C 12/20/14 52.5 0.19 0.47
HLF 141220C00053000 C 12/20/14 53.0 0.00 0.37
HLF 141220C00054000 C 12/20/14 54.0 0.00 0.33
HLF 141220C00055000 C 12/20/14 55.0 0.05 0.30
HLF 141220C00056000 C 12/20/14 56.0 0.00 0.28
HLF 141220C00057500 C 12/20/14 57.5 0.08 0.29
HLF 141220C00060000 C 12/20/14 60.0 0.04 0.20
HLF 141220C00062500 C 12/20/14 62.5 0.00 0.25
HLF 141220C00065000 C 12/20/14 65.0 0.00 0.20
HLF 141220C00070000 C 12/20/14 70.0 0.00 0.35
HLF 141220C00075000 C 12/20/14 75.0 0.00 0.34
HLF 141220C00080000 C 12/20/14 80.0 0.00 0.25
HLF 141220P00022500 P 12/20/14 22.5 0.00 0.26
HLF 141220P00025000 P 12/20/14 25.0 0.05 0.17
HLF 141220P00027000 P 12/20/14 27.0 0.00 0.31
HLF 141220P00027500 P 12/20/14 27.5 0.09 0.25
HLF 141220P00028000 P 12/20/14 28.0 0.00 0.34
HLF 141220P00029000 P 12/20/14 29.0 0.00 0.36
HLF 141220P00030000 P 12/20/14 30.0 0.15 0.25
HLF 141220P00031000 P 12/20/14 31.0 0.04 0.41
HLF 141220P00031500 P 12/20/14 31.5 0.06 0.33
HLF 141220P00032000 P 12/20/14 32.0 0.07 0.33
HLF 141220P00032500 P 12/20/14 32.5 0.20 0.27
HLF 141220P00033000 P 12/20/14 33.0 0.13 0.48
HLF 141220P00033500 P 12/20/14 33.5 0.16 0.51
HLF 141220P00034000 P 12/20/14 34.0 0.25 0.56
HLF 141220P00034500 P 12/20/14 34.5 0.28 0.59
HLF 141220P00035000 P 12/20/14 35.0 0.38 0.51
HLF 141220P00035500 P 12/20/14 35.5 0.40 0.67
HLF 141220P00036000 P 12/20/14 36.0 0.46 0.72
HLF 141220P00036500 P 12/20/14 36.5 0.55 0.78
HLF 141220P00037000 P 12/20/14 37.0 0.62 0.70
HLF 141220P00037500 P 12/20/14 37.5 0.69 0.85
HLF 141220P00038000 P 12/20/14 38.0 0.76 0.95
HLF 141220P00038500 P 12/20/14 38.5 0.84 1.06
HLF 141220P00039000 P 12/20/14 39.0 0.95 1.14
HLF 141220P00039500 P 12/20/14 39.5 1.05 1.25
HLF 141220P00040000 P 12/20/14 40.0 1.19 1.33
HLF 141220P00040500 P 12/20/14 40.5 1.32 1.53
HLF 141220P00041000 P 12/20/14 41.0 1.49 1.68
HLF 141220P00041500 P 12/20/14 41.5 1.62 1.93
HLF 141220P00042000 P 12/20/14 42.0 1.82 2.13
HLF 141220P00042500 P 12/20/14 42.5 2.00 2.34
HLF 141220P00043000 P 12/20/14 43.0 2.23 2.53
HLF 141220P00043500 P 12/20/14 43.5 2.48 2.75
HLF 141220P00044000 P 12/20/14 44.0 2.73 3.10
HLF 141220P00044500 P 12/20/14 44.5 3.00 3.40
HLF 141220P00045000 P 12/20/14 45.0 3.15 3.75
HLF 141220P00045500 P 12/20/14 45.5 3.45 4.05
HLF 141220P00046000 P 12/20/14 46.0 3.75 4.40
HLF 141220P00046500 P 12/20/14 46.5 4.10 4.85
HLF 141220P00047000 P 12/20/14 47.0 4.45 5.15
HLF 141220P00047500 P 12/20/14 47.5 4.85 5.60
HLF 141220P00048000 P 12/20/14 48.0 5.30 6.05
HLF 141220P00048500 P 12/20/14 48.5 5.70 6.45
HLF 141220P00049000 P 12/20/14 49.0 6.00 6.90
HLF 141220P00049500 P 12/20/14 49.5 6.40 7.35
HLF 141220P00050000 P 12/20/14 50.0 7.10 7.75
HLF 141220P00050500 P 12/20/14 50.5 7.25 8.25
HLF 141220P00051000 P 12/20/14 51.0 7.70 8.70
HLF 141220P00052000 P 12/20/14 52.0 8.35 9.85
HLF 141220P00052500 P 12/20/14 52.5 8.80 10.20
HLF 141220P00053000 P 12/20/14 53.0 9.30 10.70
HLF 141220P00054000 P 12/20/14 54.0 10.05 11.65
HLF 141220P00055000 P 12/20/14 55.0 11.05 12.55
HLF 141220P00056000 P 12/20/14 56.0 11.90 13.65
HLF 141220P00057500 P 12/20/14 57.5 13.50 15.05
HLF 141220P00060000 P 12/20/14 60.0 16.45 17.55
HLF 141220P00062500 P 12/20/14 62.5 18.35 20.05
HLF 141220P00065000 P 12/20/14 65.0 21.05 22.55
HLF 141220P00070000 P 12/20/14 70.0 25.70 27.70
HLF 141220P00075000 P 12/20/14 75.0 30.50 32.70
HLF 141220P00080000 P 12/20/14 80.0 35.70 37.55
HLF 141226C00025000 C 12/26/14 25.0 17.55 20.30
HLF 141226C00030000 C 12/26/14 30.0 12.90 14.50
HLF 141226C00032000 C 12/26/14 32.0 10.95 12.70
HLF 141226C00033000 C 12/26/14 33.0 9.85 11.75
HLF 141226C00034000 C 12/26/14 34.0 9.30 10.15
HLF 141226C00034500 C 12/26/14 34.5 8.90 9.70
HLF 141226C00035000 C 12/26/14 35.0 8.30 9.25
HLF 141226C00035500 C 12/26/14 35.5 7.95 8.80
HLF 141226C00036000 C 12/26/14 36.0 7.40 8.35
HLF 141226C00036500 C 12/26/14 36.5 7.00 7.95
HLF 141226C00037000 C 12/26/14 37.0 6.60 7.50
HLF 141226C00037500 C 12/26/14 37.5 6.15 7.10
HLF 141226C00038000 C 12/26/14 38.0 5.75 6.70
HLF 141226C00038500 C 12/26/14 38.5 5.55 6.30
HLF 141226C00039000 C 12/26/14 39.0 5.10 5.90
HLF 141226C00039500 C 12/26/14 39.5 4.65 5.50
HLF 141226C00040000 C 12/26/14 40.0 4.40 5.10
HLF 141226C00040500 C 12/26/14 40.5 4.05 4.75
HLF 141226C00041000 C 12/26/14 41.0 3.75 4.40
HLF 141226C00041500 C 12/26/14 41.5 3.40 4.05
HLF 141226C00042000 C 12/26/14 42.0 3.10 3.75
HLF 141226C00042500 C 12/26/14 42.5 2.83 3.40
HLF 141226C00043000 C 12/26/14 43.0 2.55 3.10
HLF 141226C00043500 C 12/26/14 43.5 2.25 2.85
HLF 141226C00044000 C 12/26/14 44.0 2.06 2.61
HLF 141226C00044500 C 12/26/14 44.5 1.86 2.38
HLF 141226C00045000 C 12/26/14 45.0 1.67 2.15
HLF 141226C00045500 C 12/26/14 45.5 1.50 1.95
HLF 141226C00046000 C 12/26/14 46.0 1.36 1.77
HLF 141226C00046500 C 12/26/14 46.5 1.20 1.62
HLF 141226C00047000 C 12/26/14 47.0 1.13 1.47
HLF 141226C00047500 C 12/26/14 47.5 0.97 1.33
HLF 141226C00048000 C 12/26/14 48.0 0.85 1.21
HLF 141226C00048500 C 12/26/14 48.5 0.75 1.09
HLF 141226C00049000 C 12/26/14 49.0 0.65 0.99
HLF 141226C00049500 C 12/26/14 49.5 0.56 0.91
HLF 141226C00050000 C 12/26/14 50.0 0.54 0.93
HLF 141226C00050500 C 12/26/14 50.5 0.46 0.75
HLF 141226C00055000 C 12/26/14 55.0 0.03 0.50
HLF 141226C00060000 C 12/26/14 60.0 0.00 0.50
HLF 141226P00025000 P 12/26/14 25.0 0.00 0.37
HLF 141226P00030000 P 12/26/14 30.0 0.14 0.52
HLF 141226P00032000 P 12/26/14 32.0 0.25 0.62
HLF 141226P00033000 P 12/26/14 33.0 0.33 0.69
HLF 141226P00034000 P 12/26/14 34.0 0.42 0.78
HLF 141226P00034500 P 12/26/14 34.5 0.47 0.83
HLF 141226P00035000 P 12/26/14 35.0 0.54 0.88
HLF 141226P00035500 P 12/26/14 35.5 0.60 0.94
HLF 141226P00036000 P 12/26/14 36.0 0.66 1.01
HLF 141226P00036500 P 12/26/14 36.5 0.72 1.08
HLF 141226P00037000 P 12/26/14 37.0 0.80 1.15
HLF 141226P00037500 P 12/26/14 37.5 0.88 1.24
HLF 141226P00038000 P 12/26/14 38.0 0.96 1.33
HLF 141226P00038500 P 12/26/14 38.5 1.08 1.42
HLF 141226P00039000 P 12/26/14 39.0 1.19 1.56
HLF 141226P00039500 P 12/26/14 39.5 1.32 1.68
HLF 141226P00040000 P 12/26/14 40.0 1.45 1.76
HLF 141226P00040500 P 12/26/14 40.5 1.62 1.91
HLF 141226P00041000 P 12/26/14 41.0 1.78 2.07
HLF 141226P00041500 P 12/26/14 41.5 1.87 2.34
HLF 141226P00042000 P 12/26/14 42.0 2.16 2.47
HLF 141226P00042500 P 12/26/14 42.5 2.23 2.74
HLF 141226P00043000 P 12/26/14 43.0 2.43 3.05
HLF 141226P00043500 P 12/26/14 43.5 2.73 3.25
HLF 141226P00044000 P 12/26/14 44.0 2.94 3.55
HLF 141226P00044500 P 12/26/14 44.5 3.20 3.80
HLF 141226P00045000 P 12/26/14 45.0 3.50 4.15
HLF 141226P00045500 P 12/26/14 45.5 3.80 4.45
HLF 141226P00046000 P 12/26/14 46.0 4.10 4.80
HLF 141226P00046500 P 12/26/14 46.5 4.45 5.20
HLF 141226P00047000 P 12/26/14 47.0 4.80 5.55
HLF 141226P00047500 P 12/26/14 47.5 5.15 5.90
HLF 141226P00048000 P 12/26/14 48.0 5.50 6.35
HLF 141226P00048500 P 12/26/14 48.5 5.90 6.75
HLF 141226P00049000 P 12/26/14 49.0 6.30 7.15
HLF 141226P00049500 P 12/26/14 49.5 6.70 7.65
HLF 141226P00050000 P 12/26/14 50.0 6.80 8.30
HLF 141226P00050500 P 12/26/14 50.5 7.55 8.45
HLF 141226P00055000 P 12/26/14 55.0 11.25 12.90
HLF 141226P00060000 P 12/26/14 60.0 16.05 17.50
HLF 150102C00025000 C 01/02/15 25.0 17.60 19.35
HLF 150102C00030000 C 01/02/15 30.0 12.80 14.60
HLF 150102C00030500 C 01/02/15 30.5 12.30 14.05
HLF 150102C00031000 C 01/02/15 31.0 12.15 13.75
HLF 150102C00031500 C 01/02/15 31.5 11.35 13.30
HLF 150102C00032000 C 01/02/15 32.0 11.20 12.20
HLF 150102C00032500 C 01/02/15 32.5 10.70 11.70
HLF 150102C00033000 C 01/02/15 33.0 10.25 11.25
HLF 150102C00033500 C 01/02/15 33.5 9.80 10.80
HLF 150102C00034000 C 01/02/15 34.0 9.45 10.40
HLF 150102C00034500 C 01/02/15 34.5 8.90 9.95
HLF 150102C00035000 C 01/02/15 35.0 8.50 9.50
HLF 150102C00035500 C 01/02/15 35.5 8.05 9.05
HLF 150102C00036000 C 01/02/15 36.0 7.80 8.65
HLF 150102C00036500 C 01/02/15 36.5 7.25 8.25
HLF 150102C00037000 C 01/02/15 37.0 6.85 7.80
HLF 150102C00037500 C 01/02/15 37.5 6.55 7.40
HLF 150102C00038000 C 01/02/15 38.0 6.30 7.00
HLF 150102C00038500 C 01/02/15 38.5 5.90 6.65
HLF 150102C00039000 C 01/02/15 39.0 5.50 6.25
HLF 150102C00039500 C 01/02/15 39.5 5.15 5.90
HLF 150102C00040000 C 01/02/15 40.0 4.80 5.55
HLF 150102C00040500 C 01/02/15 40.5 4.45 5.15
HLF 150102C00041000 C 01/02/15 41.0 4.10 4.85
HLF 150102C00041500 C 01/02/15 41.5 3.80 4.50
HLF 150102C00042000 C 01/02/15 42.0 3.55 4.20
HLF 150102C00042500 C 01/02/15 42.5 3.25 3.90
HLF 150102C00043000 C 01/02/15 43.0 3.05 3.60
HLF 150102C00043500 C 01/02/15 43.5 2.66 3.35
HLF 150102C00044000 C 01/02/15 44.0 2.59 3.10
HLF 150102C00044500 C 01/02/15 44.5 2.35 2.86
HLF 150102C00045000 C 01/02/15 45.0 2.11 2.65
HLF 150102C00045500 C 01/02/15 45.5 1.99 2.45
HLF 150102C00046000 C 01/02/15 46.0 1.82 2.27
HLF 150102C00046500 C 01/02/15 46.5 1.62 2.09
HLF 150102C00047000 C 01/02/15 47.0 1.43 1.93
HLF 150102C00047500 C 01/02/15 47.5 1.35 1.78
HLF 150102C00048000 C 01/02/15 48.0 1.25 1.64
HLF 150102C00048500 C 01/02/15 48.5 1.09 1.51
HLF 150102C00049000 C 01/02/15 49.0 0.99 1.39
HLF 150102C00049500 C 01/02/15 49.5 0.86 1.28
HLF 150102C00050000 C 01/02/15 50.0 0.86 1.18
HLF 150102C00050500 C 01/02/15 50.5 0.74 1.08
HLF 150102C00055000 C 01/02/15 55.0 0.24 0.57
HLF 150102P00025000 P 01/02/15 25.0 0.06 0.45
HLF 150102P00030000 P 01/02/15 30.0 0.29 0.66
HLF 150102P00030500 P 01/02/15 30.5 0.32 0.69
HLF 150102P00031000 P 01/02/15 31.0 0.36 0.73
HLF 150102P00031500 P 01/02/15 31.5 0.40 0.77
HLF 150102P00032000 P 01/02/15 32.0 0.45 0.81
HLF 150102P00032500 P 01/02/15 32.5 0.50 0.86
HLF 150102P00033000 P 01/02/15 33.0 0.55 0.91
HLF 150102P00033500 P 01/02/15 33.5 0.61 0.97
HLF 150102P00034000 P 01/02/15 34.0 0.67 1.02
HLF 150102P00034500 P 01/02/15 34.5 0.73 1.09
HLF 150102P00035000 P 01/02/15 35.0 0.78 1.15
HLF 150102P00035500 P 01/02/15 35.5 0.87 1.23
HLF 150102P00036000 P 01/02/15 36.0 0.95 1.31
HLF 150102P00036500 P 01/02/15 36.5 1.01 1.41
HLF 150102P00037000 P 01/02/15 37.0 1.12 1.51
HLF 150102P00037500 P 01/02/15 37.5 1.22 1.59
HLF 150102P00038000 P 01/02/15 38.0 1.32 1.70
HLF 150102P00038500 P 01/02/15 38.5 1.43 1.86
HLF 150102P00039000 P 01/02/15 39.0 1.55 1.98
HLF 150102P00039500 P 01/02/15 39.5 1.68 2.14
HLF 150102P00040000 P 01/02/15 40.0 1.95 2.31
HLF 150102P00040500 P 01/02/15 40.5 1.97 2.48
HLF 150102P00041000 P 01/02/15 41.0 2.13 2.66
HLF 150102P00041500 P 01/02/15 41.5 2.30 2.85
HLF 150102P00042000 P 01/02/15 42.0 2.60 3.10
HLF 150102P00042500 P 01/02/15 42.5 2.68 3.30
HLF 150102P00043000 P 01/02/15 43.0 2.89 3.55
HLF 150102P00043500 P 01/02/15 43.5 3.10 3.85
HLF 150102P00044000 P 01/02/15 44.0 3.40 4.10
HLF 150102P00044500 P 01/02/15 44.5 3.65 4.35
HLF 150102P00045000 P 01/02/15 45.0 3.95 4.70
HLF 150102P00045500 P 01/02/15 45.5 4.25 5.00
HLF 150102P00046000 P 01/02/15 46.0 4.55 5.35
HLF 150102P00046500 P 01/02/15 46.5 4.90 5.65
HLF 150102P00047000 P 01/02/15 47.0 5.20 6.00
HLF 150102P00047500 P 01/02/15 47.5 5.55 6.40
HLF 150102P00048000 P 01/02/15 48.0 5.95 6.90
HLF 150102P00048500 P 01/02/15 48.5 6.30 7.15
HLF 150102P00049000 P 01/02/15 49.0 6.70 7.55
HLF 150102P00049500 P 01/02/15 49.5 7.05 7.95
HLF 150102P00050000 P 01/02/15 50.0 7.45 8.40
HLF 150102P00050500 P 01/02/15 50.5 7.85 8.80
HLF 150102P00055000 P 01/02/15 55.0 11.80 12.85
HLF 150109C00033000 C 01/09/15 33.0 10.60 11.50
HLF 150109C00034000 C 01/09/15 34.0 9.75 10.65
HLF 150109C00035000 C 01/09/15 35.0 8.90 9.80
HLF 150109C00035500 C 01/09/15 35.5 8.50 9.40
HLF 150109C00036000 C 01/09/15 36.0 8.10 9.00
HLF 150109C00036500 C 01/09/15 36.5 7.55 8.60
HLF 150109C00037000 C 01/09/15 37.0 7.30 8.20
HLF 150109C00037500 C 01/09/15 37.5 6.75 7.80
HLF 150109C00038000 C 01/09/15 38.0 6.40 7.45
HLF 150109C00038500 C 01/09/15 38.5 6.20 7.05
HLF 150109C00039000 C 01/09/15 39.0 5.85 6.70
HLF 150109C00039500 C 01/09/15 39.5 5.50 6.35
HLF 150109C00040000 C 01/09/15 40.0 5.25 6.00
HLF 150109C00040500 C 01/09/15 40.5 4.85 5.65
HLF 150109C00041000 C 01/09/15 41.0 4.60 5.30
HLF 150109C00041500 C 01/09/15 41.5 4.25 5.00
HLF 150109C00042000 C 01/09/15 42.0 4.00 4.70
HLF 150109C00042500 C 01/09/15 42.5 3.70 4.40
HLF 150109C00043000 C 01/09/15 43.0 3.45 4.10
HLF 150109C00043500 C 01/09/15 43.5 3.10 3.90
HLF 150109C00044000 C 01/09/15 44.0 3.05 3.65
HLF 150109C00044500 C 01/09/15 44.5 2.83 3.40
HLF 150109C00045000 C 01/09/15 45.0 2.65 3.20
HLF 150109C00045500 C 01/09/15 45.5 2.45 2.99
HLF 150109C00046000 C 01/09/15 46.0 2.25 2.79
HLF 150109C00046500 C 01/09/15 46.5 2.12 2.61
HLF 150109C00047000 C 01/09/15 47.0 1.82 2.44
HLF 150109C00047500 C 01/09/15 47.5 1.79 2.28
HLF 150109C00048000 C 01/09/15 48.0 1.57 2.13
HLF 150109C00048500 C 01/09/15 48.5 1.46 1.99
HLF 150109C00049000 C 01/09/15 49.0 1.44 1.81
HLF 150109C00049500 C 01/09/15 49.5 1.31 1.74
HLF 150109C00050000 C 01/09/15 50.0 1.21 1.62
HLF 150109C00050500 C 01/09/15 50.5 1.06 1.51
HLF 150109P00033000 P 01/09/15 33.0 0.81 1.18
HLF 150109P00034000 P 01/09/15 34.0 0.95 1.34
HLF 150109P00035000 P 01/09/15 35.0 1.10 1.50
HLF 150109P00035500 P 01/09/15 35.5 1.19 1.62
HLF 150109P00036000 P 01/09/15 36.0 1.28 1.72
HLF 150109P00036500 P 01/09/15 36.5 1.38 1.83
HLF 150109P00037000 P 01/09/15 37.0 1.48 1.95
HLF 150109P00037500 P 01/09/15 37.5 1.59 2.07
HLF 150109P00038000 P 01/09/15 38.0 1.71 2.21
HLF 150109P00038500 P 01/09/15 38.5 1.84 2.35
HLF 150109P00039000 P 01/09/15 39.0 1.98 2.51
HLF 150109P00039500 P 01/09/15 39.5 2.12 2.67
HLF 150109P00040000 P 01/09/15 40.0 2.30 2.84
HLF 150109P00040500 P 01/09/15 40.5 2.43 3.05
HLF 150109P00041000 P 01/09/15 41.0 2.60 3.25
HLF 150109P00041500 P 01/09/15 41.5 2.78 3.45
HLF 150109P00042000 P 01/09/15 42.0 2.97 3.65
HLF 150109P00042500 P 01/09/15 42.5 3.15 3.95
HLF 150109P00043000 P 01/09/15 43.0 3.40 4.15
HLF 150109P00043500 P 01/09/15 43.5 3.65 4.35
HLF 150109P00044000 P 01/09/15 44.0 3.90 4.70
HLF 150109P00044500 P 01/09/15 44.5 4.15 5.00
HLF 150109P00045000 P 01/09/15 45.0 4.45 5.25
HLF 150109P00045500 P 01/09/15 45.5 4.75 5.60
HLF 150109P00046000 P 01/09/15 46.0 5.05 5.90
HLF 150109P00046500 P 01/09/15 46.5 5.40 6.25
HLF 150109P00047000 P 01/09/15 47.0 5.70 6.60
HLF 150109P00047500 P 01/09/15 47.5 6.05 6.95
HLF 150109P00048000 P 01/09/15 48.0 6.40 7.30
HLF 150109P00048500 P 01/09/15 48.5 6.75 7.70
HLF 150109P00049000 P 01/09/15 49.0 7.10 8.05
HLF 150109P00049500 P 01/09/15 49.5 7.50 8.45
HLF 150109P00050000 P 01/09/15 50.0 7.90 8.85
HLF 150109P00050500 P 01/09/15 50.5 8.25 9.25
HLF 150117C00015000 C 01/17/15 15.0 27.50 30.30
HLF 150117C00017500 C 01/17/15 17.5 25.15 27.10
HLF 150117C00020000 C 01/17/15 20.0 22.75 24.85
HLF 150117C00022500 C 01/17/15 22.5 20.20 22.30
HLF 150117C00025000 C 01/17/15 25.0 17.75 19.70
HLF 150117C00027500 C 01/17/15 27.5 15.35 17.35
HLF 150117C00030000 C 01/17/15 30.0 13.45 14.45
HLF 150117C00032500 C 01/17/15 32.5 11.25 12.25
HLF 150117C00035000 C 01/17/15 35.0 9.00 10.20
HLF 150117C00037500 C 01/17/15 37.5 7.40 8.25
HLF 150117C00040000 C 01/17/15 40.0 5.70 6.30
HLF 150117C00042500 C 01/17/15 42.5 4.40 4.70
HLF 150117C00045000 C 01/17/15 45.0 3.15 3.60
HLF 150117C00047500 C 01/17/15 47.5 2.25 2.70
HLF 150117C00050000 C 01/17/15 50.0 1.55 1.75
HLF 150117C00052500 C 01/17/15 52.5 1.05 1.35
HLF 150117C00055000 C 01/17/15 55.0 0.70 0.95
HLF 150117C00057500 C 01/17/15 57.5 0.52 0.89
HLF 150117C00060000 C 01/17/15 60.0 0.40 0.60
HLF 150117C00062500 C 01/17/15 62.5 0.17 0.59
HLF 150117C00065000 C 01/17/15 65.0 0.24 0.35
HLF 150117C00067500 C 01/17/15 67.5 0.15 0.50
HLF 150117C00070000 C 01/17/15 70.0 0.00 0.50
HLF 150117C00072500 C 01/17/15 72.5 0.00 0.50
HLF 150117C00075000 C 01/17/15 75.0 0.08 0.25
HLF 150117C00077500 C 01/17/15 77.5 0.02 0.50
HLF 150117C00080000 C 01/17/15 80.0 0.02 0.50
HLF 150117C00082500 C 01/17/15 82.5 0.02 0.48
HLF 150117C00085000 C 01/17/15 85.0 0.00 0.46
HLF 150117C00087500 C 01/17/15 87.5 0.02 0.45
HLF 150117C00090000 C 01/17/15 90.0 0.02 0.42
HLF 150117C00095000 C 01/17/15 95.0 0.03 0.10
HLF 150117C00100000 C 01/17/15 100.0 0.00 0.10
HLF 150117C00105000 C 01/17/15 105.0 0.01 0.15
HLF 150117C00110000 C 01/17/15 110.0 0.00 0.37
HLF 150117C00115000 C 01/17/15 115.0 0.00 0.35
HLF 150117C00120000 C 01/17/15 120.0 0.00 0.05
HLF 150117P00015000 P 01/17/15 15.0 0.10 0.15
HLF 150117P00017500 P 01/17/15 17.5 0.04 0.50
HLF 150117P00020000 P 01/17/15 20.0 0.25 0.33
HLF 150117P00022500 P 01/17/15 22.5 0.35 0.45
HLF 150117P00025000 P 01/17/15 25.0 0.45 0.55
HLF 150117P00027500 P 01/17/15 27.5 0.45 0.95
HLF 150117P00030000 P 01/17/15 30.0 0.73 0.95
HLF 150117P00032500 P 01/17/15 32.5 1.10 1.25
HLF 150117P00035000 P 01/17/15 35.0 1.51 1.73
HLF 150117P00037500 P 01/17/15 37.5 2.05 2.43
HLF 150117P00040000 P 01/17/15 40.0 2.90 3.15
HLF 150117P00042500 P 01/17/15 42.5 3.95 4.40
HLF 150117P00045000 P 01/17/15 45.0 5.05 5.70
HLF 150117P00047500 P 01/17/15 47.5 6.75 7.10
HLF 150117P00050000 P 01/17/15 50.0 8.55 8.95
HLF 150117P00052500 P 01/17/15 52.5 10.05 11.25
HLF 150117P00055000 P 01/17/15 55.0 12.65 13.45
HLF 150117P00057500 P 01/17/15 57.5 14.65 15.70
HLF 150117P00060000 P 01/17/15 60.0 16.65 18.00
HLF 150117P00062500 P 01/17/15 62.5 18.95 20.20
HLF 150117P00065000 P 01/17/15 65.0 21.15 23.10
HLF 150117P00067500 P 01/17/15 67.5 23.60 25.50
HLF 150117P00070000 P 01/17/15 70.0 26.00 27.70
HLF 150117P00072500 P 01/17/15 72.5 28.45 30.40
HLF 150117P00075000 P 01/17/15 75.0 30.95 32.95
HLF 150117P00077500 P 01/17/15 77.5 33.45 35.45
HLF 150117P00080000 P 01/17/15 80.0 35.80 37.90
HLF 150117P00082500 P 01/17/15 82.5 38.25 40.40
HLF 150117P00085000 P 01/17/15 85.0 40.80 42.80
HLF 150117P00087500 P 01/17/15 87.5 43.40 45.30
HLF 150117P00090000 P 01/17/15 90.0 45.90 47.85
HLF 150117P00095000 P 01/17/15 95.0 50.45 53.65
HLF 150117P00100000 P 01/17/15 100.0 55.90 57.75
HLF 150117P00105000 P 01/17/15 105.0 60.40 63.60
HLF 150117P00110000 P 01/17/15 110.0 65.75 67.75
HLF 150117P00115000 P 01/17/15 115.0 70.45 73.70
HLF 150117P00120000 P 01/17/15 120.0 75.85 77.70
HLF 150220C00020000 C 02/20/15 20.0 23.00 25.35
HLF 150220C00022500 C 02/20/15 22.5 20.55 22.55
HLF 150220C00025000 C 02/20/15 25.0 18.40 21.20
HLF 150220C00027500 C 02/20/15 27.5 16.45 18.05
HLF 150220C00030000 C 02/20/15 30.0 14.40 16.00
HLF 150220C00032500 C 02/20/15 32.5 12.45 14.10
HLF 150220C00035000 C 02/20/15 35.0 10.60 12.15
HLF 150220C00037500 C 02/20/15 37.5 9.15 10.20
HLF 150220C00040000 C 02/20/15 40.0 7.60 8.25
HLF 150220C00042500 C 02/20/15 42.5 6.30 7.05
HLF 150220C00045000 C 02/20/15 45.0 5.20 5.75
HLF 150220C00047500 C 02/20/15 47.5 4.25 4.85
HLF 150220C00050000 C 02/20/15 50.0 3.40 4.20
HLF 150220C00052500 C 02/20/15 52.5 2.67 3.45
HLF 150220C00055000 C 02/20/15 55.0 2.13 2.84
HLF 150220C00057500 C 02/20/15 57.5 1.67 2.25
HLF 150220C00060000 C 02/20/15 60.0 1.32 1.82
HLF 150220C00062500 C 02/20/15 62.5 1.01 1.51
HLF 150220C00065000 C 02/20/15 65.0 0.76 1.20
HLF 150220C00067500 C 02/20/15 67.5 0.57 1.07
HLF 150220C00070000 C 02/20/15 70.0 0.45 0.91
HLF 150220C00072500 C 02/20/15 72.5 0.34 0.79
HLF 150220C00075000 C 02/20/15 75.0 0.23 0.70
HLF 150220C00080000 C 02/20/15 80.0 0.06 0.56
HLF 150220C00085000 C 02/20/15 85.0 0.00 0.30
HLF 150220C00090000 C 02/20/15 90.0 0.05 0.50
HLF 150220C00095000 C 02/20/15 95.0 0.00 0.50
HLF 150220C00100000 C 02/20/15 100.0 0.00 0.50
HLF 150220P00020000 P 02/20/15 20.0 0.44 0.70
HLF 150220P00022500 P 02/20/15 22.5 0.75 1.18
HLF 150220P00025000 P 02/20/15 25.0 0.97 1.35
HLF 150220P00027500 P 02/20/15 27.5 1.32 1.83
HLF 150220P00030000 P 02/20/15 30.0 1.98 2.35
HLF 150220P00032500 P 02/20/15 32.5 2.29 3.05
HLF 150220P00035000 P 02/20/15 35.0 3.25 3.60
HLF 150220P00037500 P 02/20/15 37.5 3.80 4.60
HLF 150220P00040000 P 02/20/15 40.0 4.75 5.60
HLF 150220P00042500 P 02/20/15 42.5 6.20 6.75
HLF 150220P00045000 P 02/20/15 45.0 7.15 8.15
HLF 150220P00047500 P 02/20/15 47.5 8.70 9.65
HLF 150220P00050000 P 02/20/15 50.0 10.05 11.65
HLF 150220P00052500 P 02/20/15 52.5 11.75 13.35
HLF 150220P00055000 P 02/20/15 55.0 13.60 15.20
HLF 150220P00057500 P 02/20/15 57.5 15.55 17.25
HLF 150220P00060000 P 02/20/15 60.0 17.70 19.30
HLF 150220P00062500 P 02/20/15 62.5 19.90 21.60
HLF 150220P00065000 P 02/20/15 65.0 22.05 24.05
HLF 150220P00067500 P 02/20/15 67.5 24.35 26.35
HLF 150220P00070000 P 02/20/15 70.0 26.70 28.70
HLF 150220P00072500 P 02/20/15 72.5 29.05 31.05
HLF 150220P00075000 P 02/20/15 75.0 31.45 33.45
HLF 150220P00080000 P 02/20/15 80.0 36.20 38.50
HLF 150220P00085000 P 02/20/15 85.0 40.75 44.30
HLF 150220P00090000 P 02/20/15 90.0 46.05 48.35
HLF 150220P00095000 P 02/20/15 95.0 50.70 54.20
HLF 150220P00100000 P 02/20/15 100.0 56.10 58.10
HLF 150417C00020000 C 04/17/15 20.0 23.40 26.20
HLF 150417C00022500 C 04/17/15 22.5 21.25 23.55
HLF 150417C00025000 C 04/17/15 25.0 19.50 21.45
HLF 150417C00027500 C 04/17/15 27.5 17.55 19.25
HLF 150417C00030000 C 04/17/15 30.0 15.60 17.45
HLF 150417C00032500 C 04/17/15 32.5 13.70 15.80
HLF 150417C00035000 C 04/17/15 35.0 12.00 14.15
HLF 150417C00037500 C 04/17/15 37.5 10.85 12.60
HLF 150417C00040000 C 04/17/15 40.0 9.65 10.95
HLF 150417C00042500 C 04/17/15 42.5 8.40 9.85
HLF 150417C00045000 C 04/17/15 45.0 7.30 8.75
HLF 150417C00047500 C 04/17/15 47.5 6.35 7.70
HLF 150417C00050000 C 04/17/15 50.0 5.45 6.75
HLF 150417C00052500 C 04/17/15 52.5 4.65 6.05
HLF 150417C00055000 C 04/17/15 55.0 4.15 5.30
HLF 150417C00057500 C 04/17/15 57.5 3.50 4.60
HLF 150417C00060000 C 04/17/15 60.0 3.00 3.95
HLF 150417C00062500 C 04/17/15 62.5 2.60 3.70
HLF 150417C00065000 C 04/17/15 65.0 2.15 3.00
HLF 150417C00070000 C 04/17/15 70.0 1.68 2.23
HLF 150417C00075000 C 04/17/15 75.0 1.20 1.85
HLF 150417C00080000 C 04/17/15 80.0 0.87 1.40
HLF 150417P00020000 P 04/17/15 20.0 1.18 1.69
HLF 150417P00022500 P 04/17/15 22.5 1.55 2.17
HLF 150417P00025000 P 04/17/15 25.0 2.16 2.81
HLF 150417P00027500 P 04/17/15 27.5 2.50 3.35
HLF 150417P00030000 P 04/17/15 30.0 3.20 4.05
HLF 150417P00032500 P 04/17/15 32.5 4.00 4.90
HLF 150417P00035000 P 04/17/15 35.0 4.90 5.85
HLF 150417P00037500 P 04/17/15 37.5 5.80 6.90
HLF 150417P00040000 P 04/17/15 40.0 6.95 8.25
HLF 150417P00042500 P 04/17/15 42.5 8.25 9.55
HLF 150417P00045000 P 04/17/15 45.0 9.65 10.70
HLF 150417P00047500 P 04/17/15 47.5 10.95 12.70
HLF 150417P00050000 P 04/17/15 50.0 12.60 14.20
HLF 150417P00052500 P 04/17/15 52.5 14.40 15.85
HLF 150417P00055000 P 04/17/15 55.0 16.00 17.75
HLF 150417P00057500 P 04/17/15 57.5 18.20 19.55
HLF 150417P00060000 P 04/17/15 60.0 19.85 21.70
HLF 150417P00062500 P 04/17/15 62.5 22.05 23.80
HLF 150417P00065000 P 04/17/15 65.0 23.95 25.90
HLF 150417P00070000 P 04/17/15 70.0 28.20 30.30
HLF 150417P00075000 P 04/17/15 75.0 32.75 34.85
HLF 150417P00080000 P 04/17/15 80.0 37.40 39.95
HLF 150515C00020000 C 05/15/15 20.0 23.40 26.55
HLF 150515C00022500 C 05/15/15 22.5 21.60 24.45
HLF 150515C00025000 C 05/15/15 25.0 19.60 22.45
HLF 150515C00027500 C 05/15/15 27.5 17.60 20.05
HLF 150515C00030000 C 05/15/15 30.0 16.00 18.20
HLF 150515C00032500 C 05/15/15 32.5 14.55 16.60
HLF 150515C00035000 C 05/15/15 35.0 13.05 15.00
HLF 150515C00037500 C 05/15/15 37.5 11.55 12.90
HLF 150515C00040000 C 05/15/15 40.0 10.30 12.05
HLF 150515C00042500 C 05/15/15 42.5 9.30 10.85
HLF 150515C00045000 C 05/15/15 45.0 8.25 9.75
HLF 150515C00047500 C 05/15/15 47.5 7.30 8.70
HLF 150515C00050000 C 05/15/15 50.0 6.45 7.80
HLF 150515C00052500 C 05/15/15 52.5 5.65 7.00
HLF 150515C00055000 C 05/15/15 55.0 4.65 6.45
HLF 150515C00057500 C 05/15/15 57.5 4.50 5.65
HLF 150515C00060000 C 05/15/15 60.0 3.90 5.10
HLF 150515C00062500 C 05/15/15 62.5 3.45 4.60
HLF 150515C00065000 C 05/15/15 65.0 2.90 3.95
HLF 150515C00070000 C 05/15/15 70.0 2.25 3.15
HLF 150515C00075000 C 05/15/15 75.0 1.80 2.60
HLF 150515C00080000 C 05/15/15 80.0 1.41 2.05
HLF 150515P00020000 P 05/15/15 20.0 1.55 2.15
HLF 150515P00022500 P 05/15/15 22.5 2.05 2.80
HLF 150515P00025000 P 05/15/15 25.0 2.60 3.40
HLF 150515P00027500 P 05/15/15 27.5 3.30 4.15
HLF 150515P00030000 P 05/15/15 30.0 4.05 4.85
HLF 150515P00032500 P 05/15/15 32.5 4.90 5.85
HLF 150515P00035000 P 05/15/15 35.0 6.10 6.75
HLF 150515P00037500 P 05/15/15 37.5 7.10 7.80
HLF 150515P00040000 P 05/15/15 40.0 8.10 9.25
HLF 150515P00042500 P 05/15/15 42.5 9.35 10.55
HLF 150515P00045000 P 05/15/15 45.0 10.80 11.70
HLF 150515P00047500 P 05/15/15 47.5 12.50 13.60
HLF 150515P00050000 P 05/15/15 50.0 14.05 15.30
HLF 150515P00052500 P 05/15/15 52.5 15.65 16.95
HLF 150515P00055000 P 05/15/15 55.0 17.15 18.85
HLF 150515P00057500 P 05/15/15 57.5 19.55 20.60
HLF 150515P00060000 P 05/15/15 60.0 20.70 23.00
HLF 150515P00062500 P 05/15/15 62.5 23.45 24.75
HLF 150515P00065000 P 05/15/15 65.0 24.85 27.50
HLF 150515P00070000 P 05/15/15 70.0 29.70 31.75
HLF 150515P00075000 P 05/15/15 75.0 34.20 36.00
HLF 150515P00080000 P 05/15/15 80.0 38.80 40.95
HLF 150619C00020000 C 06/19/15 20.0 23.30 26.80
HLF 150619C00022500 C 06/19/15 22.5 22.00 24.90
HLF 150619C00025000 C 06/19/15 25.0 20.25 22.50
HLF 150619C00027500 C 06/19/15 27.5 18.30 20.40
HLF 150619C00030000 C 06/19/15 30.0 16.80 18.70
HLF 150619C00032500 C 06/19/15 32.5 15.25 17.25
HLF 150619C00035000 C 06/19/15 35.0 13.85 15.70
HLF 150619C00037500 C 06/19/15 37.5 12.50 14.20
HLF 150619C00040000 C 06/19/15 40.0 11.20 12.85
HLF 150619C00042500 C 06/19/15 42.5 10.05 11.70
HLF 150619C00045000 C 06/19/15 45.0 9.10 10.65
HLF 150619C00047500 C 06/19/15 47.5 8.25 9.65
HLF 150619C00050000 C 06/19/15 50.0 7.35 8.75
HLF 150619C00052500 C 06/19/15 52.5 6.60 7.95
HLF 150619C00055000 C 06/19/15 55.0 5.85 6.95
HLF 150619C00057500 C 06/19/15 57.5 5.25 6.55
HLF 150619C00060000 C 06/19/15 60.0 4.70 5.95
HLF 150619C00062500 C 06/19/15 62.5 4.15 5.45
HLF 150619C00065000 C 06/19/15 65.0 3.65 4.95
HLF 150619C00070000 C 06/19/15 70.0 3.00 3.90
HLF 150619C00075000 C 06/19/15 75.0 2.30 2.66
HLF 150619C00080000 C 06/19/15 80.0 1.90 2.60
HLF 150619P00020000 P 06/19/15 20.0 2.00 2.35
HLF 150619P00022500 P 06/19/15 22.5 2.35 3.05
HLF 150619P00025000 P 06/19/15 25.0 3.00 3.90
HLF 150619P00027500 P 06/19/15 27.5 3.70 4.70
HLF 150619P00030000 P 06/19/15 30.0 4.65 5.50
HLF 150619P00032500 P 06/19/15 32.5 5.50 6.55
HLF 150619P00035000 P 06/19/15 35.0 7.00 7.60
HLF 150619P00037500 P 06/19/15 37.5 7.70 8.75
HLF 150619P00040000 P 06/19/15 40.0 8.95 10.20
HLF 150619P00042500 P 06/19/15 42.5 10.15 11.70
HLF 150619P00045000 P 06/19/15 45.0 11.70 13.15
HLF 150619P00047500 P 06/19/15 47.5 13.25 14.65
HLF 150619P00050000 P 06/19/15 50.0 15.35 16.30
HLF 150619P00052500 P 06/19/15 52.5 16.80 18.00
HLF 150619P00055000 P 06/19/15 55.0 18.40 19.75
HLF 150619P00057500 P 06/19/15 57.5 20.10 21.70
HLF 150619P00060000 P 06/19/15 60.0 21.90 23.75
HLF 150619P00062500 P 06/19/15 62.5 23.80 25.70
HLF 150619P00065000 P 06/19/15 65.0 25.80 28.50
HLF 150619P00070000 P 06/19/15 70.0 29.95 32.00
HLF 150619P00075000 P 06/19/15 75.0 34.25 36.40
HLF 150619P00080000 P 06/19/15 80.0 38.75 40.75
HLF 160115C00020000 C 01/15/16 20.0 24.10 27.80
HLF 160115C00022500 C 01/15/16 22.5 22.35 25.95
HLF 160115C00025000 C 01/15/16 25.0 20.70 24.40
HLF 160115C00027500 C 01/15/16 27.5 19.60 22.50
HLF 160115C00030000 C 01/15/16 30.0 18.15 21.25
HLF 160115C00032500 C 01/15/16 32.5 16.70 19.90
HLF 160115C00035000 C 01/15/16 35.0 15.50 18.50
HLF 160115C00037500 C 01/15/16 37.5 14.20 17.30
HLF 160115C00040000 C 01/15/16 40.0 13.15 16.20
HLF 160115C00042500 C 01/15/16 42.5 12.20 15.15
HLF 160115C00045000 C 01/15/16 45.0 11.00 14.20
HLF 160115C00047500 C 01/15/16 47.5 10.05 13.25
HLF 160115C00050000 C 01/15/16 50.0 10.05 10.80
HLF 160115C00052500 C 01/15/16 52.5 9.50 11.00
HLF 160115C00055000 C 01/15/16 55.0 8.25 10.25
HLF 160115C00057500 C 01/15/16 57.5 7.90 9.55
HLF 160115C00060000 C 01/15/16 60.0 6.95 8.25
HLF 160115C00062500 C 01/15/16 62.5 6.30 8.35
HLF 160115C00065000 C 01/15/16 65.0 5.80 7.80
HLF 160115C00067500 C 01/15/16 67.5 5.30 7.30
HLF 160115C00070000 C 01/15/16 70.0 5.00 7.00
HLF 160115C00072500 C 01/15/16 72.5 3.15 6.35
HLF 160115C00075000 C 01/15/16 75.0 4.15 5.80
HLF 160115C00077500 C 01/15/16 77.5 2.35 5.55
HLF 160115C00080000 C 01/15/16 80.0 3.80 5.10
HLF 160115C00082500 C 01/15/16 82.5 3.15 4.35
HLF 160115C00085000 C 01/15/16 85.0 2.89 4.50
HLF 160115C00087500 C 01/15/16 87.5 2.59 4.20
HLF 160115C00090000 C 01/15/16 90.0 2.34 3.95
HLF 160115C00095000 C 01/15/16 95.0 1.99 2.89
HLF 160115C00100000 C 01/15/16 100.0 1.90 2.87
HLF 160115C00105000 C 01/15/16 105.0 1.55 2.55
HLF 160115C00110000 C 01/15/16 110.0 1.28 2.28
HLF 160115C00115000 C 01/15/16 115.0 0.70 2.05
HLF 160115C00120000 C 01/15/16 120.0 0.88 1.50
HLF 160115P00020000 P 01/15/16 20.0 3.70 3.90
HLF 160115P00022500 P 01/15/16 22.5 3.85 5.00
HLF 160115P00025000 P 01/15/16 25.0 5.50 5.70
HLF 160115P00027500 P 01/15/16 27.5 5.70 7.55
HLF 160115P00030000 P 01/15/16 30.0 6.95 8.65
HLF 160115P00032500 P 01/15/16 32.5 7.95 9.80
HLF 160115P00035000 P 01/15/16 35.0 9.60 11.05
HLF 160115P00037500 P 01/15/16 37.5 10.50 12.10
HLF 160115P00040000 P 01/15/16 40.0 12.00 14.30
HLF 160115P00042500 P 01/15/16 42.5 12.90 15.80
HLF 160115P00045000 P 01/15/16 45.0 15.50 16.35
HLF 160115P00047500 P 01/15/16 47.5 15.70 18.90
HLF 160115P00050000 P 01/15/16 50.0 18.75 19.50
HLF 160115P00052500 P 01/15/16 52.5 19.40 22.25
HLF 160115P00055000 P 01/15/16 55.0 20.75 24.40
HLF 160115P00057500 P 01/15/16 57.5 22.55 26.20
HLF 160115P00060000 P 01/15/16 60.0 25.50 28.05
HLF 160115P00062500 P 01/15/16 62.5 26.80 28.85
HLF 160115P00065000 P 01/15/16 65.0 28.50 31.90
HLF 160115P00067500 P 01/15/16 67.5 30.60 33.90
HLF 160115P00070000 P 01/15/16 70.0 32.05 35.90
HLF 160115P00072500 P 01/15/16 72.5 34.10 38.00
HLF 160115P00075000 P 01/15/16 75.0 36.30 40.05
HLF 160115P00077500 P 01/15/16 77.5 38.50 42.20
HLF 160115P00080000 P 01/15/16 80.0 40.50 44.35
HLF 160115P00082500 P 01/15/16 82.5 42.70 46.50
HLF 160115P00085000 P 01/15/16 85.0 44.90 48.70
HLF 160115P00087500 P 01/15/16 87.5 47.10 50.90
HLF 160115P00090000 P 01/15/16 90.0 49.35 53.10
HLF 160115P00095000 P 01/15/16 95.0 53.90 57.65
HLF 160115P00100000 P 01/15/16 100.0 58.50 62.20
HLF 160115P00105000 P 01/15/16 105.0 63.10 67.00
HLF 160115P00110000 P 01/15/16 110.0 67.90 71.60
HLF 160115P00115000 P 01/15/16 115.0 72.50 76.40
HLF 160115P00120000 P 01/15/16 120.0 77.30 81.00
HLF 170120C00020000 C 01/20/17 20.0 25.50 29.00
HLF 170120C00022500 C 01/20/17 22.5 23.90 28.00
HLF 170120C00025000 C 01/20/17 25.0 22.70 24.50
HLF 170120C00027500 C 01/20/17 27.5 21.35 25.20
HLF 170120C00030000 C 01/20/17 30.0 20.10 23.80
HLF 170120C00032500 C 01/20/17 32.5 18.90 22.55
HLF 170120C00035000 C 01/20/17 35.0 17.90 21.40
HLF 170120C00037500 C 01/20/17 37.5 16.90 20.30
HLF 170120C00040000 C 01/20/17 40.0 15.90 19.45
HLF 170120C00042500 C 01/20/17 42.5 14.90 18.50
HLF 170120C00045000 C 01/20/17 45.0 15.00 17.80
HLF 170120C00047500 C 01/20/17 47.5 13.10 16.65
HLF 170120C00050000 C 01/20/17 50.0 12.30 15.95
HLF 170120C00052500 C 01/20/17 52.5 11.50 15.50
HLF 170120C00055000 C 01/20/17 55.0 10.90 13.50
HLF 170120C00057500 C 01/20/17 57.5 10.10 14.50
HLF 170120C00060000 C 01/20/17 60.0 9.90 13.80
HLF 170120C00062500 C 01/20/17 62.5 9.30 13.00
HLF 170120C00065000 C 01/20/17 65.0 8.75 12.60
HLF 170120C00070000 C 01/20/17 70.0 8.50 10.95
HLF 170120C00075000 C 01/20/17 75.0 6.80 9.45
HLF 170120C00080000 C 01/20/17 80.0 7.00 7.40
HLF 170120P00020000 P 01/20/17 20.0 5.20 6.35
HLF 170120P00022500 P 01/20/17 22.5 5.60 8.20
HLF 170120P00025000 P 01/20/17 25.0 6.75 8.10
HLF 170120P00027500 P 01/20/17 27.5 7.95 10.75
HLF 170120P00030000 P 01/20/17 30.0 9.25 12.00
HLF 170120P00032500 P 01/20/17 32.5 10.05 13.55
HLF 170120P00035000 P 01/20/17 35.0 11.50 15.00
HLF 170120P00037500 P 01/20/17 37.5 12.90 16.45
HLF 170120P00040000 P 01/20/17 40.0 14.50 17.95
HLF 170120P00042500 P 01/20/17 42.5 16.10 19.65
HLF 170120P00045000 P 01/20/17 45.0 17.70 21.15
HLF 170120P00047500 P 01/20/17 47.5 19.50 22.75
HLF 170120P00050000 P 01/20/17 50.0 21.10 24.80
HLF 170120P00052500 P 01/20/17 52.5 22.90 26.40
HLF 170120P00055000 P 01/20/17 55.0 24.70 28.20
HLF 170120P00057500 P 01/20/17 57.5 25.65 30.00
HLF 170120P00060000 P 01/20/17 60.0 28.30 31.80
HLF 170120P00062500 P 01/20/17 62.5 29.50 33.60
HLF 170120P00065000 P 01/20/17 65.0 31.90 35.40
HLF 170120P00070000 P 01/20/17 70.0 35.25 39.40
HLF 170120P00075000 P 01/20/17 75.0 39.30 43.00
HLF 170120P00080000 P 01/20/17 80.0 43.90 47.00

OPRA data is delayed 15 minutes.