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 (2015-01-23)Premium Content

Herbalife Ltd (HLF)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 150306C00020000 C 03/06/15 20.0 10.10 11.80
HLF 150306C00021000 C 03/06/15 21.0 9.15 10.85
HLF 150306C00022000 C 03/06/15 22.0 8.15 9.80
HLF 150306C00023000 C 03/06/15 23.0 7.15 8.75
HLF 150306C00023500 C 03/06/15 23.5 6.70 8.25
HLF 150306C00024000 C 03/06/15 24.0 6.20 7.75
HLF 150306C00024500 C 03/06/15 24.5 5.70 7.25
HLF 150306C00025000 C 03/06/15 25.0 5.20 6.75
HLF 150306C00025500 C 03/06/15 25.5 4.70 6.25
HLF 150306C00026000 C 03/06/15 26.0 4.20 5.80
HLF 150306C00026500 C 03/06/15 26.5 3.75 5.30
HLF 150306C00027000 C 03/06/15 27.0 3.20 4.80
HLF 150306C00027500 C 03/06/15 27.5 2.76 4.35
HLF 150306C00028000 C 03/06/15 28.0 2.24 3.85
HLF 150306C00028500 C 03/06/15 28.5 1.83 3.35
HLF 150306C00029000 C 03/06/15 29.0 2.38 2.80
HLF 150306C00029500 C 03/06/15 29.5 1.64 2.32
HLF 150306C00030000 C 03/06/15 30.0 1.39 1.86
HLF 150306C00030500 C 03/06/15 30.5 1.02 1.39
HLF 150306C00031000 C 03/06/15 31.0 0.65 1.00
HLF 150306C00031500 C 03/06/15 31.5 0.36 0.64
HLF 150306C00032000 C 03/06/15 32.0 0.19 0.38
HLF 150306C00032500 C 03/06/15 32.5 0.07 0.21
HLF 150306C00033000 C 03/06/15 33.0 0.03 0.11
HLF 150306C00033500 C 03/06/15 33.5 0.00 0.08
HLF 150306C00034000 C 03/06/15 34.0 0.00 0.08
HLF 150306C00034500 C 03/06/15 34.5 0.00 0.13
HLF 150306C00035000 C 03/06/15 35.0 0.01 0.09
HLF 150306C00035500 C 03/06/15 35.5 0.00 0.05
HLF 150306C00036000 C 03/06/15 36.0 0.00 0.05
HLF 150306C00036500 C 03/06/15 36.5 0.00 0.05
HLF 150306C00037000 C 03/06/15 37.0 0.00 0.05
HLF 150306C00037500 C 03/06/15 37.5 0.00 0.16
HLF 150306C00038000 C 03/06/15 38.0 0.00 0.12
HLF 150306C00038500 C 03/06/15 38.5 0.00 0.15
HLF 150306C00039000 C 03/06/15 39.0 0.00 0.13
HLF 150306C00039500 C 03/06/15 39.5 0.00 0.12
HLF 150306C00040000 C 03/06/15 40.0 0.00 0.05
HLF 150306C00040500 C 03/06/15 40.5 0.00 0.25
HLF 150306C00041000 C 03/06/15 41.0 0.00 0.05
HLF 150306C00041500 C 03/06/15 41.5 0.00 0.18
HLF 150306C00042000 C 03/06/15 42.0 0.00 0.19
HLF 150306C00042500 C 03/06/15 42.5 0.00 0.25
HLF 150306C00043000 C 03/06/15 43.0 0.00 0.25
HLF 150306C00043500 C 03/06/15 43.5 0.00 0.25
HLF 150306C00044000 C 03/06/15 44.0 0.00 0.16
HLF 150306C00045000 C 03/06/15 45.0 0.00 0.19
HLF 150306C00046000 C 03/06/15 46.0 0.00 0.25
HLF 150306C00047000 C 03/06/15 47.0 0.00 0.25
HLF 150306C00048000 C 03/06/15 48.0 0.00 0.25
HLF 150306C00049000 C 03/06/15 49.0 0.00 0.25
HLF 150306C00050000 C 03/06/15 50.0 0.00 0.20
HLF 150306P00020000 P 03/06/15 20.0 0.00 0.01
HLF 150306P00021000 P 03/06/15 21.0 0.00 0.02
HLF 150306P00022000 P 03/06/15 22.0 0.00 0.09
HLF 150306P00023000 P 03/06/15 23.0 0.00 0.14
HLF 150306P00023500 P 03/06/15 23.5 0.00 0.12
HLF 150306P00024000 P 03/06/15 24.0 0.00 0.07
HLF 150306P00024500 P 03/06/15 24.5 0.00 0.10
HLF 150306P00025000 P 03/06/15 25.0 0.00 0.05
HLF 150306P00025500 P 03/06/15 25.5 0.00 0.12
HLF 150306P00026000 P 03/06/15 26.0 0.00 0.10
HLF 150306P00026500 P 03/06/15 26.5 0.00 0.10
HLF 150306P00027000 P 03/06/15 27.0 0.00 0.10
HLF 150306P00027500 P 03/06/15 27.5 0.00 0.06
HLF 150306P00028000 P 03/06/15 28.0 0.00 0.07
HLF 150306P00028500 P 03/06/15 28.5 0.02 0.09
HLF 150306P00029000 P 03/06/15 29.0 0.00 0.11
HLF 150306P00029500 P 03/06/15 29.5 0.03 0.10
HLF 150306P00030000 P 03/06/15 30.0 0.08 0.15
HLF 150306P00030500 P 03/06/15 30.5 0.12 0.25
HLF 150306P00031000 P 03/06/15 31.0 0.21 0.36
HLF 150306P00031500 P 03/06/15 31.5 0.39 0.59
HLF 150306P00032000 P 03/06/15 32.0 0.61 0.89
HLF 150306P00032500 P 03/06/15 32.5 0.94 1.29
HLF 150306P00033000 P 03/06/15 33.0 1.33 1.79
HLF 150306P00033500 P 03/06/15 33.5 1.81 2.31
HLF 150306P00034000 P 03/06/15 34.0 2.28 2.74
HLF 150306P00034500 P 03/06/15 34.5 2.78 4.30
HLF 150306P00035000 P 03/06/15 35.0 3.30 3.90
HLF 150306P00035500 P 03/06/15 35.5 3.75 4.40
HLF 150306P00036000 P 03/06/15 36.0 4.25 4.95
HLF 150306P00036500 P 03/06/15 36.5 4.80 5.45
HLF 150306P00037000 P 03/06/15 37.0 5.25 5.80
HLF 150306P00037500 P 03/06/15 37.5 5.75 6.45
HLF 150306P00038000 P 03/06/15 38.0 6.25 6.80
HLF 150306P00038500 P 03/06/15 38.5 6.75 7.30
HLF 150306P00039000 P 03/06/15 39.0 7.25 7.80
HLF 150306P00039500 P 03/06/15 39.5 7.75 8.35
HLF 150306P00040000 P 03/06/15 40.0 8.25 8.85
HLF 150306P00040500 P 03/06/15 40.5 8.70 9.35
HLF 150306P00041000 P 03/06/15 41.0 9.20 9.85
HLF 150306P00041500 P 03/06/15 41.5 9.65 10.30
HLF 150306P00042000 P 03/06/15 42.0 10.05 10.85
HLF 150306P00042500 P 03/06/15 42.5 10.55 11.45
HLF 150306P00043000 P 03/06/15 43.0 11.05 11.95
HLF 150306P00043500 P 03/06/15 43.5 11.55 12.45
HLF 150306P00044000 P 03/06/15 44.0 12.05 12.75
HLF 150306P00045000 P 03/06/15 45.0 13.05 13.85
HLF 150306P00046000 P 03/06/15 46.0 14.05 14.85
HLF 150306P00047000 P 03/06/15 47.0 15.05 15.90
HLF 150306P00048000 P 03/06/15 48.0 16.05 16.90
HLF 150306P00049000 P 03/06/15 49.0 17.05 17.90
HLF 150306P00050000 P 03/06/15 50.0 18.05 18.90
HLF 150313C00020000 C 03/13/15 20.0 10.00 11.90
HLF 150313C00021000 C 03/13/15 21.0 9.15 10.85
HLF 150313C00022000 C 03/13/15 22.0 8.20 9.80
HLF 150313C00023000 C 03/13/15 23.0 7.15 8.85
HLF 150313C00023500 C 03/13/15 23.5 6.75 8.35
HLF 150313C00024000 C 03/13/15 24.0 6.10 7.85
HLF 150313C00024500 C 03/13/15 24.5 5.55 7.45
HLF 150313C00025000 C 03/13/15 25.0 5.00 6.85
HLF 150313C00025500 C 03/13/15 25.5 4.75 6.35
HLF 150313C00026000 C 03/13/15 26.0 4.30 5.85
HLF 150313C00026500 C 03/13/15 26.5 4.20 5.40
HLF 150313C00027000 C 03/13/15 27.0 3.60 4.90
HLF 150313C00027500 C 03/13/15 27.5 3.55 4.45
HLF 150313C00028000 C 03/13/15 28.0 3.45 3.90
HLF 150313C00028500 C 03/13/15 28.5 3.00 3.45
HLF 150313C00029000 C 03/13/15 29.0 2.57 3.00
HLF 150313C00029500 C 03/13/15 29.5 2.21 2.60
HLF 150313C00030000 C 03/13/15 30.0 1.86 2.18
HLF 150313C00030500 C 03/13/15 30.5 1.49 1.80
HLF 150313C00031000 C 03/13/15 31.0 1.20 1.47
HLF 150313C00031500 C 03/13/15 31.5 0.94 1.16
HLF 150313C00032000 C 03/13/15 32.0 0.71 0.92
HLF 150313C00032500 C 03/13/15 32.5 0.55 0.71
HLF 150313C00033000 C 03/13/15 33.0 0.41 0.54
HLF 150313C00033500 C 03/13/15 33.5 0.30 0.41
HLF 150313C00034000 C 03/13/15 34.0 0.22 0.31
HLF 150313C00034500 C 03/13/15 34.5 0.16 0.25
HLF 150313C00035000 C 03/13/15 35.0 0.13 0.25
HLF 150313C00035500 C 03/13/15 35.5 0.08 0.19
HLF 150313C00036000 C 03/13/15 36.0 0.10 0.15
HLF 150313C00036500 C 03/13/15 36.5 0.05 0.14
HLF 150313C00037000 C 03/13/15 37.0 0.04 0.10
HLF 150313C00037500 C 03/13/15 37.5 0.02 0.10
HLF 150313C00038000 C 03/13/15 38.0 0.04 0.25
HLF 150313C00038500 C 03/13/15 38.5 0.03 0.19
HLF 150313C00039000 C 03/13/15 39.0 0.02 0.20
HLF 150313C00039500 C 03/13/15 39.5 0.00 0.25
HLF 150313C00040000 C 03/13/15 40.0 0.00 0.24
HLF 150313C00040500 C 03/13/15 40.5 0.01 0.25
HLF 150313C00041000 C 03/13/15 41.0 0.00 0.25
HLF 150313C00041500 C 03/13/15 41.5 0.00 0.25
HLF 150313C00042000 C 03/13/15 42.0 0.00 0.22
HLF 150313C00042500 C 03/13/15 42.5 0.00 0.25
HLF 150313C00043000 C 03/13/15 43.0 0.00 0.22
HLF 150313C00043500 C 03/13/15 43.5 0.00 0.25
HLF 150313C00044000 C 03/13/15 44.0 0.00 0.25
HLF 150313C00045000 C 03/13/15 45.0 0.00 0.22
HLF 150313C00046000 C 03/13/15 46.0 0.00 0.25
HLF 150313C00047000 C 03/13/15 47.0 0.00 0.25
HLF 150313C00048000 C 03/13/15 48.0 0.00 0.25
HLF 150313C00049000 C 03/13/15 49.0 0.00 0.25
HLF 150313C00050000 C 03/13/15 50.0 0.00 0.22
HLF 150313P00020000 P 03/13/15 20.0 0.00 0.25
HLF 150313P00021000 P 03/13/15 21.0 0.00 0.16
HLF 150313P00022000 P 03/13/15 22.0 0.00 0.16
HLF 150313P00023000 P 03/13/15 23.0 0.00 0.07
HLF 150313P00023500 P 03/13/15 23.5 0.01 0.15
HLF 150313P00024000 P 03/13/15 24.0 0.02 0.13
HLF 150313P00024500 P 03/13/15 24.5 0.03 0.18
HLF 150313P00025000 P 03/13/15 25.0 0.04 0.15
HLF 150313P00025500 P 03/13/15 25.5 0.04 0.15
HLF 150313P00026000 P 03/13/15 26.0 0.05 0.16
HLF 150313P00026500 P 03/13/15 26.5 0.07 0.15
HLF 150313P00027000 P 03/13/15 27.0 0.07 0.18
HLF 150313P00027500 P 03/13/15 27.5 0.10 0.23
HLF 150313P00028000 P 03/13/15 28.0 0.14 0.25
HLF 150313P00028500 P 03/13/15 28.5 0.19 0.28
HLF 150313P00029000 P 03/13/15 29.0 0.24 0.35
HLF 150313P00029500 P 03/13/15 29.5 0.32 0.43
HLF 150313P00030000 P 03/13/15 30.0 0.43 0.55
HLF 150313P00030500 P 03/13/15 30.5 0.55 0.79
HLF 150313P00031000 P 03/13/15 31.0 0.72 0.91
HLF 150313P00031500 P 03/13/15 31.5 0.91 1.23
HLF 150313P00032000 P 03/13/15 32.0 1.20 1.43
HLF 150313P00032500 P 03/13/15 32.5 1.51 1.76
HLF 150313P00033000 P 03/13/15 33.0 1.86 2.12
HLF 150313P00033500 P 03/13/15 33.5 2.27 2.65
HLF 150313P00034000 P 03/13/15 34.0 2.58 3.10
HLF 150313P00034500 P 03/13/15 34.5 3.00 3.40
HLF 150313P00035000 P 03/13/15 35.0 3.45 3.90
HLF 150313P00035500 P 03/13/15 35.5 3.95 4.65
HLF 150313P00036000 P 03/13/15 36.0 4.40 5.15
HLF 150313P00036500 P 03/13/15 36.5 4.85 5.65
HLF 150313P00037000 P 03/13/15 37.0 5.40 6.05
HLF 150313P00037500 P 03/13/15 37.5 5.90 6.55
HLF 150313P00038000 P 03/13/15 38.0 6.35 7.05
HLF 150313P00038500 P 03/13/15 38.5 6.85 7.65
HLF 150313P00039000 P 03/13/15 39.0 7.40 8.05
HLF 150313P00039500 P 03/13/15 39.5 7.85 8.65
HLF 150313P00040000 P 03/13/15 40.0 8.35 9.15
HLF 150313P00040500 P 03/13/15 40.5 8.85 9.75
HLF 150313P00041000 P 03/13/15 41.0 9.35 10.15
HLF 150313P00041500 P 03/13/15 41.5 9.85 10.55
HLF 150313P00042000 P 03/13/15 42.0 10.15 11.05
HLF 150313P00042500 P 03/13/15 42.5 10.65 11.55
HLF 150313P00043000 P 03/13/15 43.0 11.15 12.05
HLF 150313P00043500 P 03/13/15 43.5 11.65 12.55
HLF 150313P00044000 P 03/13/15 44.0 12.15 13.05
HLF 150313P00045000 P 03/13/15 45.0 13.15 13.95
HLF 150313P00046000 P 03/13/15 46.0 14.15 15.05
HLF 150313P00047000 P 03/13/15 47.0 15.15 16.05
HLF 150313P00048000 P 03/13/15 48.0 16.15 17.95
HLF 150313P00049000 P 03/13/15 49.0 17.15 18.00
HLF 150313P00050000 P 03/13/15 50.0 18.15 19.95
HLF 150320C00015000 C 03/20/15 15.0 15.10 16.95
HLF 150320C00017500 C 03/20/15 17.5 12.65 14.30
HLF 150320C00019000 C 03/20/15 19.0 11.15 12.90
HLF 150320C00020000 C 03/20/15 20.0 10.35 11.85
HLF 150320C00021000 C 03/20/15 21.0 9.20 10.85
HLF 150320C00022000 C 03/20/15 22.0 8.20 9.85
HLF 150320C00022500 C 03/20/15 22.5 7.65 9.35
HLF 150320C00023000 C 03/20/15 23.0 7.25 8.85
HLF 150320C00024000 C 03/20/15 24.0 6.30 7.90
HLF 150320C00024500 C 03/20/15 24.5 5.85 7.40
HLF 150320C00025000 C 03/20/15 25.0 5.40 6.90
HLF 150320C00025500 C 03/20/15 25.5 5.00 6.40
HLF 150320C00026000 C 03/20/15 26.0 5.05 5.95
HLF 150320C00026500 C 03/20/15 26.5 5.00 5.45
HLF 150320C00027000 C 03/20/15 27.0 4.55 5.00
HLF 150320C00027500 C 03/20/15 27.5 4.10 4.55
HLF 150320C00028000 C 03/20/15 28.0 3.65 4.10
HLF 150320C00028500 C 03/20/15 28.5 3.25 3.65
HLF 150320C00029000 C 03/20/15 29.0 2.90 3.25
HLF 150320C00029500 C 03/20/15 29.5 2.53 2.85
HLF 150320C00030000 C 03/20/15 30.0 2.19 2.50
HLF 150320C00030500 C 03/20/15 30.5 1.88 2.15
HLF 150320C00031000 C 03/20/15 31.0 1.59 1.81
HLF 150320C00031500 C 03/20/15 31.5 1.33 1.50
HLF 150320C00032000 C 03/20/15 32.0 1.10 1.28
HLF 150320C00032500 C 03/20/15 32.5 0.93 1.07
HLF 150320C00033000 C 03/20/15 33.0 0.75 0.89
HLF 150320C00033500 C 03/20/15 33.5 0.60 0.73
HLF 150320C00034000 C 03/20/15 34.0 0.50 0.66
HLF 150320C00034500 C 03/20/15 34.5 0.41 0.49
HLF 150320C00035000 C 03/20/15 35.0 0.32 0.42
HLF 150320C00035500 C 03/20/15 35.5 0.27 0.33
HLF 150320C00036000 C 03/20/15 36.0 0.22 0.28
HLF 150320C00036500 C 03/20/15 36.5 0.19 0.25
HLF 150320C00037000 C 03/20/15 37.0 0.16 0.25
HLF 150320C00037500 C 03/20/15 37.5 0.13 0.23
HLF 150320C00038000 C 03/20/15 38.0 0.12 0.21
HLF 150320C00038500 C 03/20/15 38.5 0.09 0.25
HLF 150320C00039000 C 03/20/15 39.0 0.07 0.25
HLF 150320C00039500 C 03/20/15 39.5 0.05 0.25
HLF 150320C00040000 C 03/20/15 40.0 0.10 0.20
HLF 150320C00040500 C 03/20/15 40.5 0.02 0.18
HLF 150320C00041000 C 03/20/15 41.0 0.05 0.19
HLF 150320C00041500 C 03/20/15 41.5 0.04 0.20
HLF 150320C00042000 C 03/20/15 42.0 0.03 0.24
HLF 150320C00042500 C 03/20/15 42.5 0.02 0.22
HLF 150320C00043000 C 03/20/15 43.0 0.00 0.25
HLF 150320C00043500 C 03/20/15 43.5 0.00 0.25
HLF 150320C00044000 C 03/20/15 44.0 0.01 0.25
HLF 150320C00045000 C 03/20/15 45.0 0.04 0.21
HLF 150320C00047500 C 03/20/15 47.5 0.00 0.13
HLF 150320C00050000 C 03/20/15 50.0 0.00 0.11
HLF 150320C00055000 C 03/20/15 55.0 0.00 0.05
HLF 150320P00015000 P 03/20/15 15.0 0.02 0.04
HLF 150320P00017500 P 03/20/15 17.5 0.03 0.05
HLF 150320P00019000 P 03/20/15 19.0 0.01 0.12
HLF 150320P00020000 P 03/20/15 20.0 0.06 0.13
HLF 150320P00021000 P 03/20/15 21.0 0.05 0.16
HLF 150320P00022000 P 03/20/15 22.0 0.06 0.25
HLF 150320P00022500 P 03/20/15 22.5 0.10 0.16
HLF 150320P00023000 P 03/20/15 23.0 0.08 0.25
HLF 150320P00024000 P 03/20/15 24.0 0.10 0.21
HLF 150320P00024500 P 03/20/15 24.5 0.11 0.22
HLF 150320P00025000 P 03/20/15 25.0 0.17 0.19
HLF 150320P00025500 P 03/20/15 25.5 0.14 0.25
HLF 150320P00026000 P 03/20/15 26.0 0.20 0.23
HLF 150320P00026500 P 03/20/15 26.5 0.19 0.27
HLF 150320P00027000 P 03/20/15 27.0 0.23 0.31
HLF 150320P00027500 P 03/20/15 27.5 0.28 0.37
HLF 150320P00028000 P 03/20/15 28.0 0.34 0.45
HLF 150320P00028500 P 03/20/15 28.5 0.43 0.53
HLF 150320P00029000 P 03/20/15 29.0 0.51 0.63
HLF 150320P00029500 P 03/20/15 29.5 0.62 0.76
HLF 150320P00030000 P 03/20/15 30.0 0.76 0.95
HLF 150320P00030500 P 03/20/15 30.5 0.93 1.10
HLF 150320P00031000 P 03/20/15 31.0 1.12 1.38
HLF 150320P00031500 P 03/20/15 31.5 1.36 1.62
HLF 150320P00032000 P 03/20/15 32.0 1.60 1.90
HLF 150320P00032500 P 03/20/15 32.5 1.88 2.20
HLF 150320P00033000 P 03/20/15 33.0 2.25 2.55
HLF 150320P00033500 P 03/20/15 33.5 2.59 2.90
HLF 150320P00034000 P 03/20/15 34.0 2.94 3.25
HLF 150320P00034500 P 03/20/15 34.5 3.30 3.70
HLF 150320P00035000 P 03/20/15 35.0 3.90 4.10
HLF 150320P00035500 P 03/20/15 35.5 4.15 4.55
HLF 150320P00036000 P 03/20/15 36.0 4.65 5.00
HLF 150320P00036500 P 03/20/15 36.5 5.05 5.45
HLF 150320P00037000 P 03/20/15 37.0 5.55 5.95
HLF 150320P00037500 P 03/20/15 37.5 6.05 6.65
HLF 150320P00038000 P 03/20/15 38.0 6.50 7.05
HLF 150320P00038500 P 03/20/15 38.5 7.00 7.55
HLF 150320P00039000 P 03/20/15 39.0 7.45 8.05
HLF 150320P00039500 P 03/20/15 39.5 7.95 8.55
HLF 150320P00040000 P 03/20/15 40.0 8.45 9.05
HLF 150320P00040500 P 03/20/15 40.5 8.90 9.55
HLF 150320P00041000 P 03/20/15 41.0 9.45 10.05
HLF 150320P00041500 P 03/20/15 41.5 9.90 10.55
HLF 150320P00042000 P 03/20/15 42.0 10.40 11.05
HLF 150320P00042500 P 03/20/15 42.5 10.90 11.55
HLF 150320P00043000 P 03/20/15 43.0 11.35 12.15
HLF 150320P00043500 P 03/20/15 43.5 11.90 12.65
HLF 150320P00044000 P 03/20/15 44.0 12.20 13.05
HLF 150320P00045000 P 03/20/15 45.0 13.40 13.90
HLF 150320P00047500 P 03/20/15 47.5 15.85 16.45
HLF 150320P00050000 P 03/20/15 50.0 18.35 19.15
HLF 150320P00055000 P 03/20/15 55.0 23.30 24.00
HLF 150327C00020000 C 03/27/15 20.0 10.00 11.85
HLF 150327C00023000 C 03/27/15 23.0 7.15 9.00
HLF 150327C00024000 C 03/27/15 24.0 6.40 8.10
HLF 150327C00025000 C 03/27/15 25.0 6.10 7.05
HLF 150327C00025500 C 03/27/15 25.5 6.05 6.50
HLF 150327C00026000 C 03/27/15 26.0 5.65 6.05
HLF 150327C00026500 C 03/27/15 26.5 5.20 5.60
HLF 150327C00027000 C 03/27/15 27.0 4.75 5.15
HLF 150327C00027500 C 03/27/15 27.5 4.35 4.70
HLF 150327C00028000 C 03/27/15 28.0 3.95 4.30
HLF 150327C00028500 C 03/27/15 28.5 3.55 3.90
HLF 150327C00029000 C 03/27/15 29.0 3.20 3.50
HLF 150327C00029500 C 03/27/15 29.5 2.84 3.15
HLF 150327C00030000 C 03/27/15 30.0 2.45 2.77
HLF 150327C00030500 C 03/27/15 30.5 2.04 2.46
HLF 150327C00031000 C 03/27/15 31.0 1.83 2.13
HLF 150327C00031500 C 03/27/15 31.5 1.64 1.84
HLF 150327C00032000 C 03/27/15 32.0 1.40 1.61
HLF 150327C00032500 C 03/27/15 32.5 1.20 1.41
HLF 150327C00033000 C 03/27/15 33.0 1.01 1.21
HLF 150327C00033500 C 03/27/15 33.5 0.86 1.04
HLF 150327C00034000 C 03/27/15 34.0 0.70 0.90
HLF 150327C00034500 C 03/27/15 34.5 0.62 0.77
HLF 150327C00035000 C 03/27/15 35.0 0.51 0.66
HLF 150327C00035500 C 03/27/15 35.5 0.44 0.56
HLF 150327C00036000 C 03/27/15 36.0 0.37 0.48
HLF 150327C00036500 C 03/27/15 36.5 0.32 0.41
HLF 150327C00037000 C 03/27/15 37.0 0.27 0.35
HLF 150327C00037500 C 03/27/15 37.5 0.24 0.30
HLF 150327C00038000 C 03/27/15 38.0 0.22 0.28
HLF 150327C00038500 C 03/27/15 38.5 0.18 0.25
HLF 150327C00039000 C 03/27/15 39.0 0.15 0.25
HLF 150327C00039500 C 03/27/15 39.5 0.12 0.25
HLF 150327C00040000 C 03/27/15 40.0 0.10 0.25
HLF 150327C00040500 C 03/27/15 40.5 0.08 0.25
HLF 150327C00041000 C 03/27/15 41.0 0.06 0.25
HLF 150327C00041500 C 03/27/15 41.5 0.05 0.25
HLF 150327C00042000 C 03/27/15 42.0 0.04 0.25
HLF 150327C00042500 C 03/27/15 42.5 0.06 0.25
HLF 150327C00043000 C 03/27/15 43.0 0.04 0.25
HLF 150327C00043500 C 03/27/15 43.5 0.03 0.25
HLF 150327C00044000 C 03/27/15 44.0 0.03 0.25
HLF 150327C00045000 C 03/27/15 45.0 0.01 0.25
HLF 150327C00050000 C 03/27/15 50.0 0.00 0.25
HLF 150327P00020000 P 03/27/15 20.0 0.06 0.25
HLF 150327P00023000 P 03/27/15 23.0 0.13 0.25
HLF 150327P00024000 P 03/27/15 24.0 0.20 0.25
HLF 150327P00025000 P 03/27/15 25.0 0.25 0.32
HLF 150327P00025500 P 03/27/15 25.5 0.28 0.36
HLF 150327P00026000 P 03/27/15 26.0 0.32 0.39
HLF 150327P00026500 P 03/27/15 26.5 0.37 0.44
HLF 150327P00027000 P 03/27/15 27.0 0.42 0.51
HLF 150327P00027500 P 03/27/15 27.5 0.48 0.59
HLF 150327P00028000 P 03/27/15 28.0 0.56 0.68
HLF 150327P00028500 P 03/27/15 28.5 0.66 0.79
HLF 150327P00029000 P 03/27/15 29.0 0.77 0.92
HLF 150327P00029500 P 03/27/15 29.5 0.91 1.07
HLF 150327P00030000 P 03/27/15 30.0 1.07 1.24
HLF 150327P00030500 P 03/27/15 30.5 1.23 1.43
HLF 150327P00031000 P 03/27/15 31.0 1.46 1.73
HLF 150327P00031500 P 03/27/15 31.5 1.71 1.98
HLF 150327P00032000 P 03/27/15 32.0 1.99 2.27
HLF 150327P00032500 P 03/27/15 32.5 2.20 2.47
HLF 150327P00033000 P 03/27/15 33.0 2.61 2.90
HLF 150327P00033500 P 03/27/15 33.5 2.96 3.30
HLF 150327P00034000 P 03/27/15 34.0 3.20 3.65
HLF 150327P00034500 P 03/27/15 34.5 3.75 4.05
HLF 150327P00035000 P 03/27/15 35.0 4.15 4.50
HLF 150327P00035500 P 03/27/15 35.5 4.40 4.75
HLF 150327P00036000 P 03/27/15 36.0 4.85 5.30
HLF 150327P00036500 P 03/27/15 36.5 5.30 5.80
HLF 150327P00037000 P 03/27/15 37.0 5.70 6.25
HLF 150327P00037500 P 03/27/15 37.5 6.20 6.70
HLF 150327P00038000 P 03/27/15 38.0 6.70 7.15
HLF 150327P00038500 P 03/27/15 38.5 7.10 8.45
HLF 150327P00039000 P 03/27/15 39.0 7.60 8.00
HLF 150327P00039500 P 03/27/15 39.5 8.05 8.50
HLF 150327P00040000 P 03/27/15 40.0 8.60 9.30
HLF 150327P00040500 P 03/27/15 40.5 9.00 9.80
HLF 150327P00041000 P 03/27/15 41.0 9.55 10.30
HLF 150327P00041500 P 03/27/15 41.5 10.05 10.45
HLF 150327P00042000 P 03/27/15 42.0 10.50 11.30
HLF 150327P00042500 P 03/27/15 42.5 10.80 11.85
HLF 150327P00043000 P 03/27/15 43.0 11.55 12.35
HLF 150327P00043500 P 03/27/15 43.5 12.00 12.85
HLF 150327P00044000 P 03/27/15 44.0 12.50 13.35
HLF 150327P00045000 P 03/27/15 45.0 13.45 14.35
HLF 150327P00050000 P 03/27/15 50.0 18.30 19.35
HLF 150402C00020000 C 04/02/15 20.0 10.15 11.90
HLF 150402C00025000 C 04/02/15 25.0 6.65 7.05
HLF 150402C00026000 C 04/02/15 26.0 5.75 6.15
HLF 150402C00027000 C 04/02/15 27.0 4.95 5.30
HLF 150402C00027500 C 04/02/15 27.5 4.50 4.85
HLF 150402C00028000 C 04/02/15 28.0 4.10 4.45
HLF 150402C00028500 C 04/02/15 28.5 3.80 4.10
HLF 150402C00029000 C 04/02/15 29.0 3.45 3.75
HLF 150402C00029500 C 04/02/15 29.5 3.10 3.40
HLF 150402C00030000 C 04/02/15 30.0 2.69 3.05
HLF 150402C00030500 C 04/02/15 30.5 2.44 2.68
HLF 150402C00031000 C 04/02/15 31.0 2.15 2.40
HLF 150402C00031500 C 04/02/15 31.5 1.90 2.12
HLF 150402C00032000 C 04/02/15 32.0 1.68 1.88
HLF 150402C00032500 C 04/02/15 32.5 1.49 1.66
HLF 150402C00033000 C 04/02/15 33.0 1.29 1.47
HLF 150402C00033500 C 04/02/15 33.5 1.11 1.29
HLF 150402C00034000 C 04/02/15 34.0 0.96 1.13
HLF 150402C00034500 C 04/02/15 34.5 0.84 1.00
HLF 150402C00035000 C 04/02/15 35.0 0.71 0.87
HLF 150402C00035500 C 04/02/15 35.5 0.61 0.76
HLF 150402C00036000 C 04/02/15 36.0 0.53 0.66
HLF 150402C00036500 C 04/02/15 36.5 0.50 0.58
HLF 150402C00037000 C 04/02/15 37.0 0.41 0.51
HLF 150402C00037500 C 04/02/15 37.5 0.35 0.44
HLF 150402C00038000 C 04/02/15 38.0 0.31 0.39
HLF 150402C00038500 C 04/02/15 38.5 0.28 0.34
HLF 150402C00039000 C 04/02/15 39.0 0.24 0.30
HLF 150402C00039500 C 04/02/15 39.5 0.20 0.27
HLF 150402C00040000 C 04/02/15 40.0 0.17 0.25
HLF 150402C00040500 C 04/02/15 40.5 0.15 0.25
HLF 150402C00041000 C 04/02/15 41.0 0.12 0.25
HLF 150402C00041500 C 04/02/15 41.5 0.10 0.25
HLF 150402C00042000 C 04/02/15 42.0 0.08 0.25
HLF 150402C00042500 C 04/02/15 42.5 0.07 0.25
HLF 150402C00043000 C 04/02/15 43.0 0.08 0.25
HLF 150402C00043500 C 04/02/15 43.5 0.08 0.25
HLF 150402C00044000 C 04/02/15 44.0 0.07 0.25
HLF 150402C00045000 C 04/02/15 45.0 0.05 0.25
HLF 150402C00050000 C 04/02/15 50.0 0.01 0.25
HLF 150402P00020000 P 04/02/15 20.0 0.12 0.25
HLF 150402P00025000 P 04/02/15 25.0 0.42 0.47
HLF 150402P00026000 P 04/02/15 26.0 0.49 0.56
HLF 150402P00027000 P 04/02/15 27.0 0.61 0.73
HLF 150402P00027500 P 04/02/15 27.5 0.72 0.81
HLF 150402P00028000 P 04/02/15 28.0 0.78 0.95
HLF 150402P00028500 P 04/02/15 28.5 0.89 1.04
HLF 150402P00029000 P 04/02/15 29.0 1.02 1.19
HLF 150402P00029500 P 04/02/15 29.5 1.18 1.34
HLF 150402P00030000 P 04/02/15 30.0 1.34 1.59
HLF 150402P00030500 P 04/02/15 30.5 1.53 1.79
HLF 150402P00031000 P 04/02/15 31.0 1.76 1.99
HLF 150402P00031500 P 04/02/15 31.5 2.03 2.24
HLF 150402P00032000 P 04/02/15 32.0 2.30 2.54
HLF 150402P00032500 P 04/02/15 32.5 2.54 2.77
HLF 150402P00033000 P 04/02/15 33.0 2.84 3.10
HLF 150402P00033500 P 04/02/15 33.5 3.15 3.55
HLF 150402P00034000 P 04/02/15 34.0 3.50 3.80
HLF 150402P00034500 P 04/02/15 34.5 3.85 4.30
HLF 150402P00035000 P 04/02/15 35.0 4.25 4.70
HLF 150402P00035500 P 04/02/15 35.5 4.65 5.10
HLF 150402P00036000 P 04/02/15 36.0 5.05 5.50
HLF 150402P00036500 P 04/02/15 36.5 5.50 5.95
HLF 150402P00037000 P 04/02/15 37.0 5.90 6.35
HLF 150402P00037500 P 04/02/15 37.5 6.35 6.80
HLF 150402P00038000 P 04/02/15 38.0 6.80 7.20
HLF 150402P00038500 P 04/02/15 38.5 7.30 7.70
HLF 150402P00039000 P 04/02/15 39.0 7.75 8.15
HLF 150402P00039500 P 04/02/15 39.5 8.20 8.60
HLF 150402P00040000 P 04/02/15 40.0 8.65 9.30
HLF 150402P00040500 P 04/02/15 40.5 9.15 9.55
HLF 150402P00041000 P 04/02/15 41.0 9.40 10.05
HLF 150402P00041500 P 04/02/15 41.5 10.10 10.50
HLF 150402P00042000 P 04/02/15 42.0 10.55 11.30
HLF 150402P00042500 P 04/02/15 42.5 10.95 11.50
HLF 150402P00043000 P 04/02/15 43.0 11.40 12.00
HLF 150402P00043500 P 04/02/15 43.5 12.05 12.50
HLF 150402P00044000 P 04/02/15 44.0 12.45 13.00
HLF 150402P00045000 P 04/02/15 45.0 13.40 14.10
HLF 150402P00050000 P 04/02/15 50.0 18.35 19.00
HLF 150410C00020000 C 04/10/15 20.0 10.15 12.10
HLF 150410C00025000 C 04/10/15 25.0 6.80 7.20
HLF 150410C00026000 C 04/10/15 26.0 5.95 6.30
HLF 150410C00026500 C 04/10/15 26.5 5.55 5.90
HLF 150410C00027000 C 04/10/15 27.0 5.15 5.50
HLF 150410C00027500 C 04/10/15 27.5 4.75 5.10
HLF 150410C00028000 C 04/10/15 28.0 4.35 4.70
HLF 150410C00028500 C 04/10/15 28.5 4.00 4.35
HLF 150410C00029000 C 04/10/15 29.0 3.65 4.00
HLF 150410C00029500 C 04/10/15 29.5 3.35 3.65
HLF 150410C00030000 C 04/10/15 30.0 3.00 3.30
HLF 150410C00030500 C 04/10/15 30.5 2.73 3.00
HLF 150410C00031000 C 04/10/15 31.0 2.48 2.69
HLF 150410C00031500 C 04/10/15 31.5 2.21 2.41
HLF 150410C00032000 C 04/10/15 32.0 1.99 2.18
HLF 150410C00032500 C 04/10/15 32.5 1.79 1.96
HLF 150410C00033000 C 04/10/15 33.0 1.61 1.77
HLF 150410C00033500 C 04/10/15 33.5 1.44 1.59
HLF 150410C00034000 C 04/10/15 34.0 1.28 1.42
HLF 150410C00034500 C 04/10/15 34.5 1.14 1.27
HLF 150410C00035000 C 04/10/15 35.0 1.01 1.13
HLF 150410C00035500 C 04/10/15 35.5 0.90 1.01
HLF 150410C00036000 C 04/10/15 36.0 0.79 0.90
HLF 150410C00036500 C 04/10/15 36.5 0.70 0.80
HLF 150410C00037000 C 04/10/15 37.0 0.62 0.71
HLF 150410C00037500 C 04/10/15 37.5 0.55 0.64
HLF 150410C00038000 C 04/10/15 38.0 0.48 0.57
HLF 150410C00038500 C 04/10/15 38.5 0.43 0.51
HLF 150410C00039000 C 04/10/15 39.0 0.37 0.45
HLF 150410C00039500 C 04/10/15 39.5 0.33 0.41
HLF 150410C00040000 C 04/10/15 40.0 0.29 0.36
HLF 150410C00040500 C 04/10/15 40.5 0.25 0.33
HLF 150410C00041000 C 04/10/15 41.0 0.22 0.29
HLF 150410C00041500 C 04/10/15 41.5 0.19 0.27
HLF 150410C00042000 C 04/10/15 42.0 0.17 0.25
HLF 150410C00042500 C 04/10/15 42.5 0.15 0.25
HLF 150410C00043000 C 04/10/15 43.0 0.13 0.25
HLF 150410C00043500 C 04/10/15 43.5 0.11 0.25
HLF 150410C00044000 C 04/10/15 44.0 0.09 0.25
HLF 150410C00045000 C 04/10/15 45.0 0.07 0.25
HLF 150410C00050000 C 04/10/15 50.0 0.01 0.25
HLF 150410P00020000 P 04/10/15 20.0 0.16 0.25
HLF 150410P00025000 P 04/10/15 25.0 0.56 0.63
HLF 150410P00026000 P 04/10/15 26.0 0.69 0.77
HLF 150410P00026500 P 04/10/15 26.5 0.78 0.87
HLF 150410P00027000 P 04/10/15 27.0 0.86 0.96
HLF 150410P00027500 P 04/10/15 27.5 0.97 1.06
HLF 150410P00028000 P 04/10/15 28.0 1.06 1.23
HLF 150410P00028500 P 04/10/15 28.5 1.17 1.37
HLF 150410P00029000 P 04/10/15 29.0 1.29 1.53
HLF 150410P00029500 P 04/10/15 29.5 1.44 1.71
HLF 150410P00030000 P 04/10/15 30.0 1.63 1.87
HLF 150410P00030500 P 04/10/15 30.5 1.85 2.12
HLF 150410P00031000 P 04/10/15 31.0 2.09 2.34
HLF 150410P00031500 P 04/10/15 31.5 2.37 2.57
HLF 150410P00032000 P 04/10/15 32.0 2.66 2.86
HLF 150410P00032500 P 04/10/15 32.5 2.93 3.15
HLF 150410P00033000 P 04/10/15 33.0 3.15 3.50
HLF 150410P00033500 P 04/10/15 33.5 3.50 3.85
HLF 150410P00034000 P 04/10/15 34.0 3.85 4.20
HLF 150410P00034500 P 04/10/15 34.5 4.20 4.55
HLF 150410P00035000 P 04/10/15 35.0 4.60 4.95
HLF 150410P00035500 P 04/10/15 35.5 4.95 5.30
HLF 150410P00036000 P 04/10/15 36.0 5.35 5.70
HLF 150410P00036500 P 04/10/15 36.5 5.75 6.15
HLF 150410P00037000 P 04/10/15 37.0 6.20 6.60
HLF 150410P00037500 P 04/10/15 37.5 6.60 7.00
HLF 150410P00038000 P 04/10/15 38.0 7.05 7.40
HLF 150410P00038500 P 04/10/15 38.5 7.45 7.90
HLF 150410P00039000 P 04/10/15 39.0 7.90 8.35
HLF 150410P00039500 P 04/10/15 39.5 8.35 8.80
HLF 150410P00040000 P 04/10/15 40.0 8.80 9.25
HLF 150410P00040500 P 04/10/15 40.5 9.25 9.70
HLF 150410P00041000 P 04/10/15 41.0 9.75 10.60
HLF 150410P00041500 P 04/10/15 41.5 10.15 11.00
HLF 150410P00042000 P 04/10/15 42.0 10.70 11.30
HLF 150410P00042500 P 04/10/15 42.5 11.15 11.60
HLF 150410P00043000 P 04/10/15 43.0 11.65 12.10
HLF 150410P00043500 P 04/10/15 43.5 12.10 12.60
HLF 150410P00044000 P 04/10/15 44.0 12.60 13.10
HLF 150410P00045000 P 04/10/15 45.0 13.45 14.10
HLF 150410P00050000 P 04/10/15 50.0 18.40 19.10
HLF 150417C00015000 C 04/17/15 15.0 15.25 17.05
HLF 150417C00017500 C 04/17/15 17.5 12.65 14.65
HLF 150417C00020000 C 04/17/15 20.0 10.45 12.00
HLF 150417C00022500 C 04/17/15 22.5 8.35 9.65
HLF 150417C00025000 C 04/17/15 25.0 6.90 7.30
HLF 150417C00027500 C 04/17/15 27.5 4.95 5.25
HLF 150417C00030000 C 04/17/15 30.0 2.76 3.70
HLF 150417C00032500 C 04/17/15 32.5 1.71 2.30
HLF 150417C00035000 C 04/17/15 35.0 1.08 1.40
HLF 150417C00037500 C 04/17/15 37.5 0.72 0.83
HLF 150417C00040000 C 04/17/15 40.0 0.49 0.57
HLF 150417C00042500 C 04/17/15 42.5 0.30 0.49
HLF 150417C00045000 C 04/17/15 45.0 0.16 0.26
HLF 150417C00047500 C 04/17/15 47.5 0.10 0.33
HLF 150417C00050000 C 04/17/15 50.0 0.05 0.26
HLF 150417C00052500 C 04/17/15 52.5 0.00 0.24
HLF 150417C00055000 C 04/17/15 55.0 0.00 0.20
HLF 150417C00057500 C 04/17/15 57.5 0.00 0.50
HLF 150417C00060000 C 04/17/15 60.0 0.02 0.39
HLF 150417C00062500 C 04/17/15 62.5 0.02 0.16
HLF 150417C00065000 C 04/17/15 65.0 0.02 0.16
HLF 150417C00070000 C 04/17/15 70.0 0.00 0.12
HLF 150417C00075000 C 04/17/15 75.0 0.02 0.08
HLF 150417C00080000 C 04/17/15 80.0 0.02 0.03
HLF 150417P00015000 P 04/17/15 15.0 0.08 0.13
HLF 150417P00017500 P 04/17/15 17.5 0.14 0.25
HLF 150417P00020000 P 04/17/15 20.0 0.23 0.42
HLF 150417P00022500 P 04/17/15 22.5 0.44 0.51
HLF 150417P00025000 P 04/17/15 25.0 0.70 0.81
HLF 150417P00027500 P 04/17/15 27.5 1.21 1.33
HLF 150417P00030000 P 04/17/15 30.0 2.10 2.40
HLF 150417P00032500 P 04/17/15 32.5 3.30 3.80
HLF 150417P00035000 P 04/17/15 35.0 4.85 5.70
HLF 150417P00037500 P 04/17/15 37.5 6.80 7.20
HLF 150417P00040000 P 04/17/15 40.0 9.00 9.40
HLF 150417P00042500 P 04/17/15 42.5 11.10 12.85
HLF 150417P00045000 P 04/17/15 45.0 13.45 14.20
HLF 150417P00047500 P 04/17/15 47.5 15.90 17.70
HLF 150417P00050000 P 04/17/15 50.0 18.60 19.40
HLF 150417P00052500 P 04/17/15 52.5 20.80 22.70
HLF 150417P00055000 P 04/17/15 55.0 23.55 24.40
HLF 150417P00057500 P 04/17/15 57.5 25.70 27.65
HLF 150417P00060000 P 04/17/15 60.0 28.25 30.30
HLF 150417P00062500 P 04/17/15 62.5 30.95 31.70
HLF 150417P00065000 P 04/17/15 65.0 33.00 35.45
HLF 150417P00070000 P 04/17/15 70.0 38.00 40.50
HLF 150417P00075000 P 04/17/15 75.0 43.05 45.05
HLF 150417P00080000 P 04/17/15 80.0 48.05 50.05
HLF 150515C00015000 C 05/15/15 15.0 15.30 17.05
HLF 150515C00017500 C 05/15/15 17.5 13.05 14.65
HLF 150515C00020000 C 05/15/15 20.0 10.90 12.50
HLF 150515C00022500 C 05/15/15 22.5 9.75 10.20
HLF 150515C00025000 C 05/15/15 25.0 7.80 8.20
HLF 150515C00027500 C 05/15/15 27.5 6.05 6.40
HLF 150515C00030000 C 05/15/15 30.0 4.50 4.85
HLF 150515C00032500 C 05/15/15 32.5 2.97 3.75
HLF 150515C00035000 C 05/15/15 35.0 2.38 2.65
HLF 150515C00037500 C 05/15/15 37.5 1.70 1.90
HLF 150515C00040000 C 05/15/15 40.0 1.17 1.36
HLF 150515C00042500 C 05/15/15 42.5 0.68 1.08
HLF 150515C00045000 C 05/15/15 45.0 0.42 0.83
HLF 150515C00047500 C 05/15/15 47.5 0.27 0.58
HLF 150515C00050000 C 05/15/15 50.0 0.30 0.41
HLF 150515C00052500 C 05/15/15 52.5 0.20 0.50
HLF 150515C00055000 C 05/15/15 55.0 0.05 0.50
HLF 150515C00057500 C 05/15/15 57.5 0.05 0.50
HLF 150515C00060000 C 05/15/15 60.0 0.01 0.21
HLF 150515C00062500 C 05/15/15 62.5 0.02 0.25
HLF 150515C00065000 C 05/15/15 65.0 0.02 0.25
HLF 150515C00070000 C 05/15/15 70.0 0.02 0.24
HLF 150515C00075000 C 05/15/15 75.0 0.00 0.12
HLF 150515C00080000 C 05/15/15 80.0 0.00 0.25
HLF 150515P00015000 P 05/15/15 15.0 0.35 0.43
HLF 150515P00017500 P 05/15/15 17.5 0.54 0.61
HLF 150515P00020000 P 05/15/15 20.0 0.85 0.94
HLF 150515P00022500 P 05/15/15 22.5 1.16 1.27
HLF 150515P00025000 P 05/15/15 25.0 1.70 1.83
HLF 150515P00027500 P 05/15/15 27.5 2.43 2.60
HLF 150515P00030000 P 05/15/15 30.0 3.45 3.65
HLF 150515P00032500 P 05/15/15 32.5 4.65 4.95
HLF 150515P00035000 P 05/15/15 35.0 6.20 6.55
HLF 150515P00037500 P 05/15/15 37.5 7.95 8.35
HLF 150515P00040000 P 05/15/15 40.0 9.90 10.35
HLF 150515P00042500 P 05/15/15 42.5 11.80 13.45
HLF 150515P00045000 P 05/15/15 45.0 14.00 14.50
HLF 150515P00047500 P 05/15/15 47.5 16.35 18.00
HLF 150515P00050000 P 05/15/15 50.0 18.80 20.45
HLF 150515P00052500 P 05/15/15 52.5 21.30 22.90
HLF 150515P00055000 P 05/15/15 55.0 23.75 25.10
HLF 150515P00057500 P 05/15/15 57.5 25.75 28.00
HLF 150515P00060000 P 05/15/15 60.0 28.20 30.45
HLF 150515P00062500 P 05/15/15 62.5 31.15 32.60
HLF 150515P00065000 P 05/15/15 65.0 33.55 35.20
HLF 150515P00070000 P 05/15/15 70.0 38.55 40.60
HLF 150515P00075000 P 05/15/15 75.0 43.40 45.40
HLF 150515P00080000 P 05/15/15 80.0 48.50 50.25
HLF 150619C00015000 C 06/19/15 15.0 15.75 17.20
HLF 150619C00017500 C 06/19/15 17.5 13.50 15.05
HLF 150619C00020000 C 06/19/15 20.0 11.25 12.85
HLF 150619C00022500 C 06/19/15 22.5 10.20 10.70
HLF 150619C00025000 C 06/19/15 25.0 8.35 8.85
HLF 150619C00027500 C 06/19/15 27.5 6.75 7.20
HLF 150619C00030000 C 06/19/15 30.0 5.30 5.70
HLF 150619C00032500 C 06/19/15 32.5 4.30 4.60
HLF 150619C00035000 C 06/19/15 35.0 3.15 3.50
HLF 150619C00037500 C 06/19/15 37.5 2.39 2.69
HLF 150619C00040000 C 06/19/15 40.0 1.92 2.09
HLF 150619C00042500 C 06/19/15 42.5 1.28 1.71
HLF 150619C00045000 C 06/19/15 45.0 0.91 1.28
HLF 150619C00047500 C 06/19/15 47.5 0.62 1.02
HLF 150619C00050000 C 06/19/15 50.0 0.39 0.83
HLF 150619C00052500 C 06/19/15 52.5 0.32 0.69
HLF 150619C00055000 C 06/19/15 55.0 0.19 0.59
HLF 150619C00057500 C 06/19/15 57.5 0.25 0.51
HLF 150619C00060000 C 06/19/15 60.0 0.03 0.50
HLF 150619C00062500 C 06/19/15 62.5 0.08 0.25
HLF 150619C00065000 C 06/19/15 65.0 0.02 0.27
HLF 150619C00070000 C 06/19/15 70.0 0.04 0.27
HLF 150619C00075000 C 06/19/15 75.0 0.00 0.23
HLF 150619C00080000 C 06/19/15 80.0 0.00 0.22
HLF 150619P00015000 P 06/19/15 15.0 0.66 0.74
HLF 150619P00017500 P 06/19/15 17.5 0.85 0.98
HLF 150619P00020000 P 06/19/15 20.0 1.24 1.58
HLF 150619P00022500 P 06/19/15 22.5 1.77 1.92
HLF 150619P00025000 P 06/19/15 25.0 2.45 2.62
HLF 150619P00027500 P 06/19/15 27.5 3.30 3.55
HLF 150619P00030000 P 06/19/15 30.0 4.35 4.60
HLF 150619P00032500 P 06/19/15 32.5 5.65 6.00
HLF 150619P00035000 P 06/19/15 35.0 7.15 7.50
HLF 150619P00037500 P 06/19/15 37.5 8.85 9.20
HLF 150619P00040000 P 06/19/15 40.0 10.60 11.15
HLF 150619P00042500 P 06/19/15 42.5 12.55 14.10
HLF 150619P00045000 P 06/19/15 45.0 14.65 15.10
HLF 150619P00047500 P 06/19/15 47.5 16.90 18.55
HLF 150619P00050000 P 06/19/15 50.0 19.25 20.20
HLF 150619P00052500 P 06/19/15 52.5 21.50 23.40
HLF 150619P00055000 P 06/19/15 55.0 24.00 25.15
HLF 150619P00057500 P 06/19/15 57.5 26.30 27.65
HLF 150619P00060000 P 06/19/15 60.0 28.50 30.15
HLF 150619P00062500 P 06/19/15 62.5 31.15 32.65
HLF 150619P00065000 P 06/19/15 65.0 33.65 35.10
HLF 150619P00070000 P 06/19/15 70.0 38.25 40.70
HLF 150619P00075000 P 06/19/15 75.0 43.45 45.10
HLF 150619P00080000 P 06/19/15 80.0 48.50 50.10
HLF 150821C00015000 C 08/21/15 15.0 15.85 17.65
HLF 150821C00017500 C 08/21/15 17.5 13.90 15.55
HLF 150821C00020000 C 08/21/15 20.0 12.10 13.65
HLF 150821C00022500 C 08/21/15 22.5 10.95 11.65
HLF 150821C00025000 C 08/21/15 25.0 9.30 9.95
HLF 150821C00027500 C 08/21/15 27.5 7.80 8.45
HLF 150821C00030000 C 08/21/15 30.0 6.50 7.10
HLF 150821C00032500 C 08/21/15 32.5 5.10 6.05
HLF 150821C00035000 C 08/21/15 35.0 4.60 4.95
HLF 150821C00037500 C 08/21/15 37.5 3.65 4.10
HLF 150821C00040000 C 08/21/15 40.0 2.79 3.40
HLF 150821C00042500 C 08/21/15 42.5 2.19 2.85
HLF 150821C00045000 C 08/21/15 45.0 1.75 2.30
HLF 150821C00047500 C 08/21/15 47.5 1.47 1.95
HLF 150821C00050000 C 08/21/15 50.0 1.10 1.50
HLF 150821C00055000 C 08/21/15 55.0 0.75 1.07
HLF 150821P00015000 P 08/21/15 15.0 1.00 1.35
HLF 150821P00017500 P 08/21/15 17.5 1.47 1.85
HLF 150821P00020000 P 08/21/15 20.0 2.10 2.50
HLF 150821P00022500 P 08/21/15 22.5 2.79 3.05
HLF 150821P00025000 P 08/21/15 25.0 3.65 3.90
HLF 150821P00027500 P 08/21/15 27.5 4.60 4.95
HLF 150821P00030000 P 08/21/15 30.0 5.75 6.15
HLF 150821P00032500 P 08/21/15 32.5 7.15 7.65
HLF 150821P00035000 P 08/21/15 35.0 8.65 9.05
HLF 150821P00037500 P 08/21/15 37.5 10.20 10.80
HLF 150821P00040000 P 08/21/15 40.0 12.10 13.25
HLF 150821P00042500 P 08/21/15 42.5 14.00 15.30
HLF 150821P00045000 P 08/21/15 45.0 15.85 17.35
HLF 150821P00047500 P 08/21/15 47.5 18.15 18.90
HLF 150821P00050000 P 08/21/15 50.0 20.00 21.75
HLF 150821P00055000 P 08/21/15 55.0 24.25 26.25
HLF 160115C00015000 C 01/15/16 15.0 17.25 18.25
HLF 160115C00017500 C 01/15/16 17.5 15.35 16.35
HLF 160115C00020000 C 01/15/16 20.0 12.30 15.10
HLF 160115C00022500 C 01/15/16 22.5 11.65 13.55
HLF 160115C00025000 C 01/15/16 25.0 9.80 11.80
HLF 160115C00027500 C 01/15/16 27.5 9.70 10.50
HLF 160115C00030000 C 01/15/16 30.0 8.15 9.10
HLF 160115C00032500 C 01/15/16 32.5 7.30 7.90
HLF 160115C00035000 C 01/15/16 35.0 6.40 6.90
HLF 160115C00037500 C 01/15/16 37.5 5.35 6.00
HLF 160115C00040000 C 01/15/16 40.0 4.60 5.30
HLF 160115C00042500 C 01/15/16 42.5 3.40 4.60
HLF 160115C00045000 C 01/15/16 45.0 2.85 3.95
HLF 160115C00047500 C 01/15/16 47.5 2.30 3.50
HLF 160115C00050000 C 01/15/16 50.0 2.52 3.00
HLF 160115C00052500 C 01/15/16 52.5 2.00 2.65
HLF 160115C00055000 C 01/15/16 55.0 1.50 2.30
HLF 160115C00057500 C 01/15/16 57.5 1.35 1.99
HLF 160115C00060000 C 01/15/16 60.0 1.18 1.60
HLF 160115C00062500 C 01/15/16 62.5 0.82 1.82
HLF 160115C00065000 C 01/15/16 65.0 0.66 1.25
HLF 160115C00067500 C 01/15/16 67.5 0.51 1.14
HLF 160115C00070000 C 01/15/16 70.0 0.65 0.90
HLF 160115C00072500 C 01/15/16 72.5 0.29 1.29
HLF 160115C00075000 C 01/15/16 75.0 0.19 1.09
HLF 160115C00077500 C 01/15/16 77.5 0.12 1.12
HLF 160115C00080000 C 01/15/16 80.0 0.20 1.05
HLF 160115C00082500 C 01/15/16 82.5 0.00 1.00
HLF 160115C00085000 C 01/15/16 85.0 0.10 1.00
HLF 160115C00087500 C 01/15/16 87.5 0.00 1.00
HLF 160115C00090000 C 01/15/16 90.0 0.00 1.00
HLF 160115C00095000 C 01/15/16 95.0 0.00 1.00
HLF 160115C00100000 C 01/15/16 100.0 0.00 0.50
HLF 160115C00105000 C 01/15/16 105.0 0.00 1.00
HLF 160115C00110000 C 01/15/16 110.0 0.00 1.00
HLF 160115C00115000 C 01/15/16 115.0 0.00 1.00
HLF 160115C00120000 C 01/15/16 120.0 0.05 0.50
HLF 160115P00015000 P 01/15/16 15.0 2.00 2.15
HLF 160115P00017500 P 01/15/16 17.5 2.62 2.92
HLF 160115P00020000 P 01/15/16 20.0 3.40 3.65
HLF 160115P00022500 P 01/15/16 22.5 4.40 4.65
HLF 160115P00025000 P 01/15/16 25.0 5.55 5.70
HLF 160115P00027500 P 01/15/16 27.5 6.60 6.95
HLF 160115P00030000 P 01/15/16 30.0 8.10 8.30
HLF 160115P00032500 P 01/15/16 32.5 9.40 9.75
HLF 160115P00035000 P 01/15/16 35.0 10.90 11.35
HLF 160115P00037500 P 01/15/16 37.5 12.30 13.30
HLF 160115P00040000 P 01/15/16 40.0 14.20 14.75
HLF 160115P00042500 P 01/15/16 42.5 15.70 16.70
HLF 160115P00045000 P 01/15/16 45.0 17.90 18.80
HLF 160115P00047500 P 01/15/16 47.5 19.85 20.70
HLF 160115P00050000 P 01/15/16 50.0 21.85 22.40
HLF 160115P00052500 P 01/15/16 52.5 23.75 24.80
HLF 160115P00055000 P 01/15/16 55.0 26.15 27.25
HLF 160115P00057500 P 01/15/16 57.5 27.90 29.75
HLF 160115P00060000 P 01/15/16 60.0 30.30 32.20
HLF 160115P00062500 P 01/15/16 62.5 31.85 34.65
HLF 160115P00065000 P 01/15/16 65.0 34.80 37.90
HLF 160115P00067500 P 01/15/16 67.5 36.70 39.25
HLF 160115P00070000 P 01/15/16 70.0 39.60 42.60
HLF 160115P00072500 P 01/15/16 72.5 41.50 44.60
HLF 160115P00075000 P 01/15/16 75.0 44.20 46.40
HLF 160115P00077500 P 01/15/16 77.5 46.30 48.80
HLF 160115P00080000 P 01/15/16 80.0 48.70 52.15
HLF 160115P00082500 P 01/15/16 82.5 51.10 53.70
HLF 160115P00085000 P 01/15/16 85.0 53.50 56.60
HLF 160115P00087500 P 01/15/16 87.5 55.90 59.20
HLF 160115P00090000 P 01/15/16 90.0 58.50 61.60
HLF 160115P00095000 P 01/15/16 95.0 63.30 66.40
HLF 160115P00100000 P 01/15/16 100.0 68.30 71.40
HLF 160115P00105000 P 01/15/16 105.0 73.30 76.35
HLF 160115P00110000 P 01/15/16 110.0 78.20 81.20
HLF 160115P00115000 P 01/15/16 115.0 83.15 86.20
HLF 160115P00120000 P 01/15/16 120.0 88.15 91.20
HLF 170120C00015000 C 01/20/17 15.0 17.90 19.60
HLF 170120C00017500 C 01/20/17 17.5 16.30 18.05
HLF 170120C00020000 C 01/20/17 20.0 14.80 16.65
HLF 170120C00022500 C 01/20/17 22.5 12.20 15.45
HLF 170120C00025000 C 01/20/17 25.0 11.00 14.20
HLF 170120C00027500 C 01/20/17 27.5 10.00 13.25
HLF 170120C00030000 C 01/20/17 30.0 9.65 12.10
HLF 170120C00032500 C 01/20/17 32.5 8.35 11.15
HLF 170120C00035000 C 01/20/17 35.0 7.45 10.25
HLF 170120C00037500 C 01/20/17 37.5 7.30 8.95
HLF 170120C00040000 C 01/20/17 40.0 6.70 8.20
HLF 170120C00042500 C 01/20/17 42.5 5.30 7.90
HLF 170120C00045000 C 01/20/17 45.0 5.05 7.20
HLF 170120C00047500 C 01/20/17 47.5 4.40 6.60
HLF 170120C00050000 C 01/20/17 50.0 3.90 5.90
HLF 170120C00052500 C 01/20/17 52.5 3.45 5.45
HLF 170120C00055000 C 01/20/17 55.0 3.10 5.00
HLF 170120C00057500 C 01/20/17 57.5 2.75 4.55
HLF 170120C00060000 C 01/20/17 60.0 2.45 4.15
HLF 170120C00062500 C 01/20/17 62.5 2.48 3.55
HLF 170120C00065000 C 01/20/17 65.0 2.00 3.60
HLF 170120C00070000 C 01/20/17 70.0 1.79 2.80
HLF 170120C00075000 C 01/20/17 75.0 1.43 2.43
HLF 170120C00080000 C 01/20/17 80.0 1.50 1.86
HLF 170120P00015000 P 01/20/17 15.0 3.30 3.80
HLF 170120P00017500 P 01/20/17 17.5 4.25 4.80
HLF 170120P00020000 P 01/20/17 20.0 5.35 5.95
HLF 170120P00022500 P 01/20/17 22.5 6.50 7.60
HLF 170120P00025000 P 01/20/17 25.0 7.05 8.95
HLF 170120P00027500 P 01/20/17 27.5 8.35 10.35
HLF 170120P00030000 P 01/20/17 30.0 10.20 11.25
HLF 170120P00032500 P 01/20/17 32.5 11.35 13.00
HLF 170120P00035000 P 01/20/17 35.0 12.65 15.60
HLF 170120P00037500 P 01/20/17 37.5 14.10 17.30
HLF 170120P00040000 P 01/20/17 40.0 16.60 18.00
HLF 170120P00042500 P 01/20/17 42.5 18.55 19.55
HLF 170120P00045000 P 01/20/17 45.0 19.60 22.30
HLF 170120P00047500 P 01/20/17 47.5 21.80 24.95
HLF 170120P00050000 P 01/20/17 50.0 23.25 27.00
HLF 170120P00052500 P 01/20/17 52.5 25.20 29.20
HLF 170120P00055000 P 01/20/17 55.0 27.30 31.00
HLF 170120P00057500 P 01/20/17 57.5 29.50 33.10
HLF 170120P00060000 P 01/20/17 60.0 31.70 35.25
HLF 170120P00062500 P 01/20/17 62.5 34.10 36.05
HLF 170120P00065000 P 01/20/17 65.0 35.95 39.95
HLF 170120P00070000 P 01/20/17 70.0 40.45 44.40
HLF 170120P00075000 P 01/20/17 75.0 45.05 48.95
HLF 170120P00080000 P 01/20/17 80.0 50.15 51.85

OPRA data is delayed 15 minutes.