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 (2015-07-24)Premium Content

Herbalife Ltd (HLF)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 150731C00035000 C 07/31/15 35.0 16.35 19.05
HLF 150731C00036000 C 07/31/15 36.0 15.30 18.05
HLF 150731C00037000 C 07/31/15 37.0 14.30 17.20
HLF 150731C00038000 C 07/31/15 38.0 13.35 16.05
HLF 150731C00039000 C 07/31/15 39.0 12.30 15.05
HLF 150731C00040000 C 07/31/15 40.0 11.50 14.10
HLF 150731C00040500 C 07/31/15 40.5 10.85 13.55
HLF 150731C00041000 C 07/31/15 41.0 10.35 12.00
HLF 150731C00041500 C 07/31/15 41.5 10.00 12.75
HLF 150731C00042000 C 07/31/15 42.0 9.40 11.00
HLF 150731C00042500 C 07/31/15 42.5 8.90 10.50
HLF 150731C00043000 C 07/31/15 43.0 8.50 11.20
HLF 150731C00043500 C 07/31/15 43.5 8.10 9.45
HLF 150731C00044000 C 07/31/15 44.0 7.60 8.95
HLF 150731C00044500 C 07/31/15 44.5 7.30 8.55
HLF 150731C00045000 C 07/31/15 45.0 6.70 8.10
HLF 150731C00045500 C 07/31/15 45.5 6.20 7.60
HLF 150731C00046000 C 07/31/15 46.0 5.80 7.05
HLF 150731C00046500 C 07/31/15 46.5 5.40 6.55
HLF 150731C00047000 C 07/31/15 47.0 4.85 6.05
HLF 150731C00047500 C 07/31/15 47.5 4.40 6.50
HLF 150731C00048000 C 07/31/15 48.0 3.95 6.05
HLF 150731C00048500 C 07/31/15 48.5 3.65 4.50
HLF 150731C00049000 C 07/31/15 49.0 3.15 4.15
HLF 150731C00049500 C 07/31/15 49.5 2.77 3.40
HLF 150731C00050000 C 07/31/15 50.0 2.50 2.89
HLF 150731C00050500 C 07/31/15 50.5 2.13 2.60
HLF 150731C00051000 C 07/31/15 51.0 1.81 2.22
HLF 150731C00051500 C 07/31/15 51.5 1.51 1.87
HLF 150731C00052000 C 07/31/15 52.0 1.30 1.48
HLF 150731C00052500 C 07/31/15 52.5 1.10 1.32
HLF 150731C00053000 C 07/31/15 53.0 0.86 1.11
HLF 150731C00053500 C 07/31/15 53.5 0.71 0.96
HLF 150731C00054000 C 07/31/15 54.0 0.60 0.83
HLF 150731C00054500 C 07/31/15 54.5 0.56 0.71
HLF 150731C00055000 C 07/31/15 55.0 0.25 0.59
HLF 150731C00055500 C 07/31/15 55.5 0.22 0.59
HLF 150731C00056000 C 07/31/15 56.0 0.16 0.45
HLF 150731C00056500 C 07/31/15 56.5 0.16 0.44
HLF 150731C00057000 C 07/31/15 57.0 0.11 0.33
HLF 150731C00057500 C 07/31/15 57.5 0.11 0.32
HLF 150731C00058000 C 07/31/15 58.0 0.07 0.25
HLF 150731C00058500 C 07/31/15 58.5 0.00 0.35
HLF 150731C00059000 C 07/31/15 59.0 0.03 0.32
HLF 150731C00059500 C 07/31/15 59.5 0.00 0.31
HLF 150731C00060000 C 07/31/15 60.0 0.06 0.25
HLF 150731C00060500 C 07/31/15 60.5 0.00 0.15
HLF 150731C00061000 C 07/31/15 61.0 0.00 0.17
HLF 150731C00061500 C 07/31/15 61.5 0.02 0.10
HLF 150731C00062000 C 07/31/15 62.0 0.00 0.25
HLF 150731C00065000 C 07/31/15 65.0 0.00 0.05
HLF 150731C00067500 C 07/31/15 67.5 0.00 0.08
HLF 150731C00070000 C 07/31/15 70.0 0.00 0.15
HLF 150731C00072500 C 07/31/15 72.5 0.00 0.14
HLF 150731P00035000 P 07/31/15 35.0 0.02 0.14
HLF 150731P00036000 P 07/31/15 36.0 0.00 0.14
HLF 150731P00037000 P 07/31/15 37.0 0.00 0.15
HLF 150731P00038000 P 07/31/15 38.0 0.00 0.15
HLF 150731P00039000 P 07/31/15 39.0 0.04 0.17
HLF 150731P00040000 P 07/31/15 40.0 0.01 0.14
HLF 150731P00040500 P 07/31/15 40.5 0.05 0.22
HLF 150731P00041000 P 07/31/15 41.0 0.05 0.26
HLF 150731P00041500 P 07/31/15 41.5 0.05 0.27
HLF 150731P00042000 P 07/31/15 42.0 0.05 0.27
HLF 150731P00042500 P 07/31/15 42.5 0.05 0.31
HLF 150731P00043000 P 07/31/15 43.0 0.05 0.32
HLF 150731P00043500 P 07/31/15 43.5 0.05 0.33
HLF 150731P00044000 P 07/31/15 44.0 0.10 0.35
HLF 150731P00044500 P 07/31/15 44.5 0.05 0.37
HLF 150731P00045000 P 07/31/15 45.0 0.10 0.39
HLF 150731P00045500 P 07/31/15 45.5 0.15 0.43
HLF 150731P00046000 P 07/31/15 46.0 0.20 0.46
HLF 150731P00046500 P 07/31/15 46.5 0.21 0.49
HLF 150731P00047000 P 07/31/15 47.0 0.22 0.36
HLF 150731P00047500 P 07/31/15 47.5 0.30 0.54
HLF 150731P00048000 P 07/31/15 48.0 0.30 0.61
HLF 150731P00048500 P 07/31/15 48.5 0.44 0.67
HLF 150731P00049000 P 07/31/15 49.0 0.51 0.73
HLF 150731P00049500 P 07/31/15 49.5 0.60 0.83
HLF 150731P00050000 P 07/31/15 50.0 0.70 0.93
HLF 150731P00050500 P 07/31/15 50.5 0.82 1.08
HLF 150731P00051000 P 07/31/15 51.0 0.99 1.26
HLF 150731P00051500 P 07/31/15 51.5 1.12 1.44
HLF 150731P00052000 P 07/31/15 52.0 1.40 1.77
HLF 150731P00052500 P 07/31/15 52.5 1.69 2.09
HLF 150731P00053000 P 07/31/15 53.0 1.86 2.39
HLF 150731P00053500 P 07/31/15 53.5 2.05 2.81
HLF 150731P00054000 P 07/31/15 54.0 2.55 3.15
HLF 150731P00054500 P 07/31/15 54.5 2.80 3.60
HLF 150731P00055000 P 07/31/15 55.0 2.38 4.10
HLF 150731P00055500 P 07/31/15 55.5 2.55 4.45
HLF 150731P00056000 P 07/31/15 56.0 2.74 5.10
HLF 150731P00056500 P 07/31/15 56.5 3.15 5.35
HLF 150731P00057000 P 07/31/15 57.0 3.45 6.40
HLF 150731P00057500 P 07/31/15 57.5 4.10 6.35
HLF 150731P00058000 P 07/31/15 58.0 4.45 6.80
HLF 150731P00058500 P 07/31/15 58.5 4.65 7.30
HLF 150731P00059000 P 07/31/15 59.0 5.10 7.80
HLF 150731P00059500 P 07/31/15 59.5 5.45 8.30
HLF 150731P00060000 P 07/31/15 60.0 6.10 8.80
HLF 150731P00060500 P 07/31/15 60.5 6.35 9.25
HLF 150731P00061000 P 07/31/15 61.0 7.10 9.95
HLF 150731P00061500 P 07/31/15 61.5 7.40 10.35
HLF 150731P00062000 P 07/31/15 62.0 8.10 11.30
HLF 150731P00065000 P 07/31/15 65.0 11.10 14.30
HLF 150731P00067500 P 07/31/15 67.5 13.35 16.25
HLF 150731P00070000 P 07/31/15 70.0 16.10 19.30
HLF 150731P00072500 P 07/31/15 72.5 18.30 21.25
HLF 150807C00032000 C 08/07/15 32.0 19.40 22.20
HLF 150807C00033000 C 08/07/15 33.0 18.55 21.20
HLF 150807C00034000 C 08/07/15 34.0 17.55 20.20
HLF 150807C00035000 C 08/07/15 35.0 16.60 19.20
HLF 150807C00036000 C 08/07/15 36.0 15.65 18.20
HLF 150807C00037000 C 08/07/15 37.0 14.75 17.40
HLF 150807C00038000 C 08/07/15 38.0 13.80 16.40
HLF 150807C00039000 C 08/07/15 39.0 12.85 15.40
HLF 150807C00040000 C 08/07/15 40.0 12.10 14.40
HLF 150807C00040500 C 08/07/15 40.5 11.60 14.00
HLF 150807C00041000 C 08/07/15 41.0 11.15 13.40
HLF 150807C00041500 C 08/07/15 41.5 10.60 13.00
HLF 150807C00042000 C 08/07/15 42.0 10.30 12.60
HLF 150807C00042500 C 08/07/15 42.5 9.85 12.20
HLF 150807C00043000 C 08/07/15 43.0 9.55 11.60
HLF 150807C00043500 C 08/07/15 43.5 8.75 11.20
HLF 150807C00044000 C 08/07/15 44.0 8.75 10.80
HLF 150807C00044500 C 08/07/15 44.5 8.35 10.40
HLF 150807C00045000 C 08/07/15 45.0 7.40 10.00
HLF 150807C00045500 C 08/07/15 45.5 7.60 9.60
HLF 150807C00046000 C 08/07/15 46.0 7.25 9.20
HLF 150807C00046500 C 08/07/15 46.5 6.85 8.80
HLF 150807C00047000 C 08/07/15 47.0 6.50 8.40
HLF 150807C00047500 C 08/07/15 47.5 6.30 8.00
HLF 150807C00048000 C 08/07/15 48.0 5.80 7.80
HLF 150807C00048500 C 08/07/15 48.5 5.50 7.40
HLF 150807C00049000 C 08/07/15 49.0 5.15 7.00
HLF 150807C00049500 C 08/07/15 49.5 4.80 6.80
HLF 150807C00050000 C 08/07/15 50.0 4.50 6.40
HLF 150807C00050500 C 08/07/15 50.5 4.20 6.05
HLF 150807C00051000 C 08/07/15 51.0 3.90 5.50
HLF 150807C00051500 C 08/07/15 51.5 3.65 4.60
HLF 150807C00052000 C 08/07/15 52.0 3.50 4.10
HLF 150807C00052500 C 08/07/15 52.5 2.61 4.80
HLF 150807C00053000 C 08/07/15 53.0 2.42 4.25
HLF 150807C00053500 C 08/07/15 53.5 2.30 4.40
HLF 150807C00054000 C 08/07/15 54.0 2.37 3.50
HLF 150807C00054500 C 08/07/15 54.5 2.16 3.75
HLF 150807C00055000 C 08/07/15 55.0 2.06 2.80
HLF 150807C00055500 C 08/07/15 55.5 1.90 2.83
HLF 150807C00056000 C 08/07/15 56.0 1.58 2.41
HLF 150807C00056500 C 08/07/15 56.5 1.27 2.94
HLF 150807C00057000 C 08/07/15 57.0 1.32 2.50
HLF 150807C00057500 C 08/07/15 57.5 1.21 2.79
HLF 150807C00058000 C 08/07/15 58.0 1.00 2.72
HLF 150807C00058500 C 08/07/15 58.5 0.74 2.45
HLF 150807C00059000 C 08/07/15 59.0 0.76 2.83
HLF 150807C00059500 C 08/07/15 59.5 0.46 2.13
HLF 150807C00060000 C 08/07/15 60.0 0.61 1.63
HLF 150807C00060500 C 08/07/15 60.5 0.57 2.24
HLF 150807C00061000 C 08/07/15 61.0 0.28 1.57
HLF 150807C00061500 C 08/07/15 61.5 0.40 1.35
HLF 150807C00062000 C 08/07/15 62.0 0.23 1.35
HLF 150807C00063000 C 08/07/15 63.0 0.08 1.64
HLF 150807C00064000 C 08/07/15 64.0 0.02 0.98
HLF 150807C00065000 C 08/07/15 65.0 0.00 0.50
HLF 150807C00070000 C 08/07/15 70.0 0.00 0.48
HLF 150807P00032000 P 08/07/15 32.0 0.00 0.62
HLF 150807P00033000 P 08/07/15 33.0 0.00 0.98
HLF 150807P00034000 P 08/07/15 34.0 0.00 1.61
HLF 150807P00035000 P 08/07/15 35.0 0.01 0.70
HLF 150807P00036000 P 08/07/15 36.0 0.00 1.00
HLF 150807P00037000 P 08/07/15 37.0 0.00 0.88
HLF 150807P00038000 P 08/07/15 38.0 0.03 0.97
HLF 150807P00039000 P 08/07/15 39.0 0.20 0.81
HLF 150807P00040000 P 08/07/15 40.0 0.81 0.95
HLF 150807P00040500 P 08/07/15 40.5 0.21 1.00
HLF 150807P00041000 P 08/07/15 41.0 0.22 2.46
HLF 150807P00041500 P 08/07/15 41.5 0.24 2.52
HLF 150807P00042000 P 08/07/15 42.0 0.52 2.57
HLF 150807P00042500 P 08/07/15 42.5 0.28 1.43
HLF 150807P00043000 P 08/07/15 43.0 0.61 1.84
HLF 150807P00043500 P 08/07/15 43.5 0.55 2.36
HLF 150807P00044000 P 08/07/15 44.0 0.81 2.87
HLF 150807P00044500 P 08/07/15 44.5 1.49 2.65
HLF 150807P00045000 P 08/07/15 45.0 1.04 2.27
HLF 150807P00045500 P 08/07/15 45.5 1.05 2.50
HLF 150807P00046000 P 08/07/15 46.0 1.08 2.65
HLF 150807P00046500 P 08/07/15 46.5 1.19 3.35
HLF 150807P00047000 P 08/07/15 47.0 1.31 3.50
HLF 150807P00047500 P 08/07/15 47.5 1.55 3.20
HLF 150807P00048000 P 08/07/15 48.0 1.52 3.70
HLF 150807P00048500 P 08/07/15 48.5 1.80 3.30
HLF 150807P00049000 P 08/07/15 49.0 1.98 4.05
HLF 150807P00049500 P 08/07/15 49.5 2.00 3.75
HLF 150807P00050000 P 08/07/15 50.0 2.25 3.50
HLF 150807P00050500 P 08/07/15 50.5 2.07 3.85
HLF 150807P00051000 P 08/07/15 51.0 2.50 3.80
HLF 150807P00051500 P 08/07/15 51.5 2.66 4.10
HLF 150807P00052000 P 08/07/15 52.0 2.42 4.60
HLF 150807P00052500 P 08/07/15 52.5 2.57 4.55
HLF 150807P00053000 P 08/07/15 53.0 3.00 5.25
HLF 150807P00053500 P 08/07/15 53.5 3.40 5.45
HLF 150807P00054000 P 08/07/15 54.0 3.80 5.75
HLF 150807P00054500 P 08/07/15 54.5 4.20 6.05
HLF 150807P00055000 P 08/07/15 55.0 4.50 6.35
HLF 150807P00055500 P 08/07/15 55.5 4.80 6.85
HLF 150807P00056000 P 08/07/15 56.0 5.05 7.50
HLF 150807P00056500 P 08/07/15 56.5 5.05 7.80
HLF 150807P00057000 P 08/07/15 57.0 5.65 7.75
HLF 150807P00057500 P 08/07/15 57.5 5.80 8.05
HLF 150807P00058000 P 08/07/15 58.0 6.25 8.75
HLF 150807P00058500 P 08/07/15 58.5 6.55 8.75
HLF 150807P00059000 P 08/07/15 59.0 6.80 9.25
HLF 150807P00059500 P 08/07/15 59.5 7.55 9.50
HLF 150807P00060000 P 08/07/15 60.0 7.70 9.60
HLF 150807P00060500 P 08/07/15 60.5 7.80 10.60
HLF 150807P00061000 P 08/07/15 61.0 8.10 11.00
HLF 150807P00061500 P 08/07/15 61.5 8.50 11.45
HLF 150807P00062000 P 08/07/15 62.0 8.90 11.85
HLF 150807P00063000 P 08/07/15 63.0 9.75 12.70
HLF 150807P00064000 P 08/07/15 64.0 10.35 13.60
HLF 150807P00065000 P 08/07/15 65.0 11.55 14.80
HLF 150807P00070000 P 08/07/15 70.0 16.20 19.50
HLF 150814C00035000 C 08/14/15 35.0 16.65 19.40
HLF 150814C00040000 C 08/14/15 40.0 12.10 14.80
HLF 150814C00042000 C 08/14/15 42.0 10.45 13.00
HLF 150814C00043000 C 08/14/15 43.0 9.60 12.00
HLF 150814C00044000 C 08/14/15 44.0 8.95 11.20
HLF 150814C00045000 C 08/14/15 45.0 8.00 10.40
HLF 150814C00045500 C 08/14/15 45.5 7.70 10.00
HLF 150814C00046000 C 08/14/15 46.0 7.35 9.80
HLF 150814C00046500 C 08/14/15 46.5 7.15 9.40
HLF 150814C00047000 C 08/14/15 47.0 6.70 9.00
HLF 150814C00047500 C 08/14/15 47.5 6.40 8.60
HLF 150814C00048000 C 08/14/15 48.0 6.00 8.40
HLF 150814C00048500 C 08/14/15 48.5 5.80 8.00
HLF 150814C00049000 C 08/14/15 49.0 5.45 7.60
HLF 150814C00049500 C 08/14/15 49.5 5.15 7.30
HLF 150814C00050000 C 08/14/15 50.0 4.85 6.60
HLF 150814C00050500 C 08/14/15 50.5 4.55 6.65
HLF 150814C00051000 C 08/14/15 51.0 4.30 5.70
HLF 150814C00051500 C 08/14/15 51.5 4.10 6.00
HLF 150814C00052000 C 08/14/15 52.0 3.75 5.55
HLF 150814C00052500 C 08/14/15 52.5 3.40 5.00
HLF 150814C00053000 C 08/14/15 53.0 2.84 4.45
HLF 150814C00053500 C 08/14/15 53.5 2.51 4.60
HLF 150814C00054000 C 08/14/15 54.0 2.76 4.15
HLF 150814C00054500 C 08/14/15 54.5 2.40 4.30
HLF 150814C00055000 C 08/14/15 55.0 2.45 3.25
HLF 150814C00055500 C 08/14/15 55.5 2.18 4.30
HLF 150814C00056000 C 08/14/15 56.0 1.90 3.30
HLF 150814C00056500 C 08/14/15 56.5 1.48 3.55
HLF 150814C00057000 C 08/14/15 57.0 1.51 2.99
HLF 150814C00057500 C 08/14/15 57.5 1.38 2.96
HLF 150814C00058000 C 08/14/15 58.0 1.13 2.85
HLF 150814C00058500 C 08/14/15 58.5 1.03 3.40
HLF 150814C00059000 C 08/14/15 59.0 0.90 2.86
HLF 150814C00059500 C 08/14/15 59.5 0.82 3.05
HLF 150814C00060000 C 08/14/15 60.0 0.88 1.65
HLF 150814C00060500 C 08/14/15 60.5 0.66 2.83
HLF 150814C00061000 C 08/14/15 61.0 0.66 2.04
HLF 150814C00061500 C 08/14/15 61.5 0.53 2.52
HLF 150814C00062000 C 08/14/15 62.0 0.45 1.96
HLF 150814C00062500 C 08/14/15 62.5 0.38 2.44
HLF 150814C00063000 C 08/14/15 63.0 0.28 1.94
HLF 150814C00065000 C 08/14/15 65.0 0.12 0.76
HLF 150814C00070000 C 08/14/15 70.0 0.00 0.62
HLF 150814P00035000 P 08/14/15 35.0 0.06 0.83
HLF 150814P00040000 P 08/14/15 40.0 0.72 1.25
HLF 150814P00042000 P 08/14/15 42.0 0.71 2.71
HLF 150814P00043000 P 08/14/15 43.0 0.85 1.90
HLF 150814P00044000 P 08/14/15 44.0 1.04 2.69
HLF 150814P00045000 P 08/14/15 45.0 1.12 2.32
HLF 150814P00045500 P 08/14/15 45.5 1.21 2.55
HLF 150814P00046000 P 08/14/15 46.0 1.32 3.05
HLF 150814P00046500 P 08/14/15 46.5 1.40 3.50
HLF 150814P00047000 P 08/14/15 47.0 1.53 3.85
HLF 150814P00047500 P 08/14/15 47.5 1.63 3.45
HLF 150814P00048000 P 08/14/15 48.0 1.75 4.25
HLF 150814P00048500 P 08/14/15 48.5 1.87 4.50
HLF 150814P00049000 P 08/14/15 49.0 1.99 4.60
HLF 150814P00049500 P 08/14/15 49.5 2.22 3.95
HLF 150814P00050000 P 08/14/15 50.0 2.65 4.00
HLF 150814P00050500 P 08/14/15 50.5 2.46 4.05
HLF 150814P00051000 P 08/14/15 51.0 2.71 4.40
HLF 150814P00051500 P 08/14/15 51.5 2.87 4.75
HLF 150814P00052000 P 08/14/15 52.0 3.30 4.95
HLF 150814P00052500 P 08/14/15 52.5 3.50 5.20
HLF 150814P00053000 P 08/14/15 53.0 3.80 5.45
HLF 150814P00053500 P 08/14/15 53.5 4.15 5.65
HLF 150814P00054000 P 08/14/15 54.0 4.40 5.95
HLF 150814P00054500 P 08/14/15 54.5 4.55 6.30
HLF 150814P00055000 P 08/14/15 55.0 4.80 6.55
HLF 150814P00055500 P 08/14/15 55.5 5.10 7.50
HLF 150814P00056000 P 08/14/15 56.0 5.40 7.85
HLF 150814P00056500 P 08/14/15 56.5 5.60 8.15
HLF 150814P00057000 P 08/14/15 57.0 5.85 8.45
HLF 150814P00057500 P 08/14/15 57.5 6.40 8.80
HLF 150814P00058000 P 08/14/15 58.0 6.65 9.10
HLF 150814P00058500 P 08/14/15 58.5 7.05 9.45
HLF 150814P00059000 P 08/14/15 59.0 7.35 9.80
HLF 150814P00059500 P 08/14/15 59.5 7.25 10.20
HLF 150814P00060000 P 08/14/15 60.0 8.30 10.00
HLF 150814P00060500 P 08/14/15 60.5 8.80 10.95
HLF 150814P00061000 P 08/14/15 61.0 9.00 11.05
HLF 150814P00061500 P 08/14/15 61.5 8.85 11.75
HLF 150814P00062000 P 08/14/15 62.0 9.25 11.65
HLF 150814P00062500 P 08/14/15 62.5 9.60 12.20
HLF 150814P00063000 P 08/14/15 63.0 10.10 12.95
HLF 150814P00065000 P 08/14/15 65.0 11.80 14.75
HLF 150814P00070000 P 08/14/15 70.0 16.35 19.65
HLF 150821C00015000 C 08/21/15 15.0 36.40 39.20
HLF 150821C00017500 C 08/21/15 17.5 33.90 36.75
HLF 150821C00020000 C 08/21/15 20.0 31.35 34.20
HLF 150821C00022500 C 08/21/15 22.5 28.90 31.80
HLF 150821C00025000 C 08/21/15 25.0 26.55 29.20
HLF 150821C00027500 C 08/21/15 27.5 23.90 26.80
HLF 150821C00030000 C 08/21/15 30.0 21.55 24.40
HLF 150821C00032500 C 08/21/15 32.5 19.30 22.00
HLF 150821C00033000 C 08/21/15 33.0 18.70 21.35
HLF 150821C00034000 C 08/21/15 34.0 17.75 20.40
HLF 150821C00035000 C 08/21/15 35.0 16.85 19.60
HLF 150821C00036000 C 08/21/15 36.0 15.90 18.60
HLF 150821C00037000 C 08/21/15 37.0 15.00 17.60
HLF 150821C00037500 C 08/21/15 37.5 14.70 17.20
HLF 150821C00038000 C 08/21/15 38.0 14.30 16.60
HLF 150821C00038500 C 08/21/15 38.5 13.85 16.05
HLF 150821C00039000 C 08/21/15 39.0 13.40 15.60
HLF 150821C00039500 C 08/21/15 39.5 12.95 15.15
HLF 150821C00040000 C 08/21/15 40.0 12.50 14.75
HLF 150821C00040500 C 08/21/15 40.5 12.10 14.35
HLF 150821C00041000 C 08/21/15 41.0 11.70 13.95
HLF 150821C00041500 C 08/21/15 41.5 11.30 13.60
HLF 150821C00042000 C 08/21/15 42.0 10.80 13.20
HLF 150821C00042500 C 08/21/15 42.5 10.45 12.80
HLF 150821C00043000 C 08/21/15 43.0 10.05 12.35
HLF 150821C00043500 C 08/21/15 43.5 9.65 12.00
HLF 150821C00044000 C 08/21/15 44.0 9.30 11.55
HLF 150821C00044500 C 08/21/15 44.5 8.90 11.25
HLF 150821C00045000 C 08/21/15 45.0 8.65 9.80
HLF 150821C00045500 C 08/21/15 45.5 8.00 10.50
HLF 150821C00046000 C 08/21/15 46.0 7.85 10.15
HLF 150821C00046500 C 08/21/15 46.5 7.45 9.80
HLF 150821C00047000 C 08/21/15 47.0 7.15 9.45
HLF 150821C00047500 C 08/21/15 47.5 6.85 8.90
HLF 150821C00048000 C 08/21/15 48.0 6.55 8.55
HLF 150821C00048500 C 08/21/15 48.5 6.20 8.10
HLF 150821C00049000 C 08/21/15 49.0 5.85 7.55
HLF 150821C00049500 C 08/21/15 49.5 5.60 7.50
HLF 150821C00050000 C 08/21/15 50.0 5.25 6.80
HLF 150821C00050500 C 08/21/15 50.5 4.95 6.85
HLF 150821C00051000 C 08/21/15 51.0 4.65 5.90
HLF 150821C00051500 C 08/21/15 51.5 4.35 6.20
HLF 150821C00052000 C 08/21/15 52.0 4.05 5.75
HLF 150821C00052500 C 08/21/15 52.5 4.05 5.20
HLF 150821C00053000 C 08/21/15 53.0 3.60 4.65
HLF 150821C00053500 C 08/21/15 53.5 3.45 4.80
HLF 150821C00054000 C 08/21/15 54.0 3.20 4.35
HLF 150821C00054500 C 08/21/15 54.5 2.85 4.50
HLF 150821C00055000 C 08/21/15 55.0 2.90 3.50
HLF 150821C00055500 C 08/21/15 55.5 2.69 3.75
HLF 150821C00056000 C 08/21/15 56.0 2.46 3.30
HLF 150821C00056500 C 08/21/15 56.5 2.20 3.55
HLF 150821C00057000 C 08/21/15 57.0 1.78 3.35
HLF 150821C00057500 C 08/21/15 57.5 1.63 3.10
HLF 150821C00058000 C 08/21/15 58.0 1.68 2.92
HLF 150821C00058500 C 08/21/15 58.5 1.34 2.80
HLF 150821C00059000 C 08/21/15 59.0 1.26 2.60
HLF 150821C00059500 C 08/21/15 59.5 1.08 2.50
HLF 150821C00060000 C 08/21/15 60.0 1.27 1.70
HLF 150821C00060500 C 08/21/15 60.5 0.99 2.23
HLF 150821C00061000 C 08/21/15 61.0 0.89 2.00
HLF 150821C00061500 C 08/21/15 61.5 0.80 1.90
HLF 150821C00062000 C 08/21/15 62.0 0.74 1.73
HLF 150821C00062500 C 08/21/15 62.5 0.75 1.55
HLF 150821C00063000 C 08/21/15 63.0 0.53 1.55
HLF 150821C00063500 C 08/21/15 63.5 0.40 1.43
HLF 150821C00064000 C 08/21/15 64.0 0.35 1.32
HLF 150821C00064500 C 08/21/15 64.5 0.30 1.40
HLF 150821C00065000 C 08/21/15 65.0 0.56 0.86
HLF 150821C00070000 C 08/21/15 70.0 0.15 0.45
HLF 150821C00075000 C 08/21/15 75.0 0.10 0.18
HLF 150821P00015000 P 08/21/15 15.0 0.02 0.05
HLF 150821P00017500 P 08/21/15 17.5 0.00 0.06
HLF 150821P00020000 P 08/21/15 20.0 0.00 0.12
HLF 150821P00022500 P 08/21/15 22.5 0.02 0.30
HLF 150821P00025000 P 08/21/15 25.0 0.05 0.30
HLF 150821P00027500 P 08/21/15 27.5 0.05 0.27
HLF 150821P00030000 P 08/21/15 30.0 0.15 0.40
HLF 150821P00032500 P 08/21/15 32.5 0.20 0.76
HLF 150821P00033000 P 08/21/15 33.0 0.25 0.80
HLF 150821P00034000 P 08/21/15 34.0 0.25 0.86
HLF 150821P00035000 P 08/21/15 35.0 0.35 0.72
HLF 150821P00036000 P 08/21/15 36.0 0.36 0.86
HLF 150821P00037000 P 08/21/15 37.0 0.50 1.00
HLF 150821P00037500 P 08/21/15 37.5 0.55 1.05
HLF 150821P00038000 P 08/21/15 38.0 0.50 1.35
HLF 150821P00038500 P 08/21/15 38.5 0.55 1.41
HLF 150821P00039000 P 08/21/15 39.0 0.60 1.48
HLF 150821P00039500 P 08/21/15 39.5 0.65 1.56
HLF 150821P00040000 P 08/21/15 40.0 1.13 1.30
HLF 150821P00040500 P 08/21/15 40.5 0.76 1.83
HLF 150821P00041000 P 08/21/15 41.0 0.97 1.86
HLF 150821P00041500 P 08/21/15 41.5 0.91 2.14
HLF 150821P00042000 P 08/21/15 42.0 1.02 2.26
HLF 150821P00042500 P 08/21/15 42.5 1.17 1.80
HLF 150821P00043000 P 08/21/15 43.0 1.23 2.03
HLF 150821P00043500 P 08/21/15 43.5 1.29 2.37
HLF 150821P00044000 P 08/21/15 44.0 1.25 2.55
HLF 150821P00044500 P 08/21/15 44.5 1.65 2.73
HLF 150821P00045000 P 08/21/15 45.0 1.65 2.35
HLF 150821P00045500 P 08/21/15 45.5 1.65 2.54
HLF 150821P00046000 P 08/21/15 46.0 1.80 2.65
HLF 150821P00046500 P 08/21/15 46.5 1.85 3.20
HLF 150821P00047000 P 08/21/15 47.0 2.18 3.35
HLF 150821P00047500 P 08/21/15 47.5 2.01 3.25
HLF 150821P00048000 P 08/21/15 48.0 2.30 3.65
HLF 150821P00048500 P 08/21/15 48.5 2.35 3.65
HLF 150821P00049000 P 08/21/15 49.0 2.50 4.00
HLF 150821P00049500 P 08/21/15 49.5 2.70 4.15
HLF 150821P00050000 P 08/21/15 50.0 3.25 4.35
HLF 150821P00050500 P 08/21/15 50.5 3.00 4.25
HLF 150821P00051000 P 08/21/15 51.0 3.20 4.60
HLF 150821P00051500 P 08/21/15 51.5 3.40 4.95
HLF 150821P00052000 P 08/21/15 52.0 3.50 5.15
HLF 150821P00052500 P 08/21/15 52.5 3.80 5.40
HLF 150821P00053000 P 08/21/15 53.0 4.00 5.65
HLF 150821P00053500 P 08/21/15 53.5 4.70 5.85
HLF 150821P00054000 P 08/21/15 54.0 4.60 6.15
HLF 150821P00054500 P 08/21/15 54.5 4.80 6.50
HLF 150821P00055000 P 08/21/15 55.0 4.85 6.75
HLF 150821P00055500 P 08/21/15 55.5 5.10 7.05
HLF 150821P00056000 P 08/21/15 56.0 5.80 7.40
HLF 150821P00056500 P 08/21/15 56.5 5.75 7.80
HLF 150821P00057000 P 08/21/15 57.0 5.95 8.10
HLF 150821P00057500 P 08/21/15 57.5 6.25 8.45
HLF 150821P00058000 P 08/21/15 58.0 6.55 8.80
HLF 150821P00058500 P 08/21/15 58.5 6.90 9.45
HLF 150821P00059000 P 08/21/15 59.0 7.20 9.70
HLF 150821P00059500 P 08/21/15 59.5 7.50 9.85
HLF 150821P00060000 P 08/21/15 60.0 8.70 10.10
HLF 150821P00060500 P 08/21/15 60.5 8.25 11.10
HLF 150821P00061000 P 08/21/15 61.0 9.60 11.10
HLF 150821P00061500 P 08/21/15 61.5 9.45 11.90
HLF 150821P00062000 P 08/21/15 62.0 9.95 11.75
HLF 150821P00062500 P 08/21/15 62.5 10.35 12.75
HLF 150821P00063000 P 08/21/15 63.0 10.80 12.60
HLF 150821P00063500 P 08/21/15 63.5 10.70 13.55
HLF 150821P00064000 P 08/21/15 64.0 11.15 13.60
HLF 150821P00064500 P 08/21/15 64.5 11.60 14.10
HLF 150821P00065000 P 08/21/15 65.0 12.05 14.65
HLF 150821P00070000 P 08/21/15 70.0 16.55 19.55
HLF 150821P00075000 P 08/21/15 75.0 21.30 24.55
HLF 150828C00025000 C 08/28/15 25.0 26.10 29.35
HLF 150828C00030000 C 08/28/15 30.0 21.50 24.40
HLF 150828C00035000 C 08/28/15 35.0 17.00 19.60
HLF 150828C00040000 C 08/28/15 40.0 12.65 15.15
HLF 150828C00042000 C 08/28/15 42.0 11.10 13.40
HLF 150828C00043000 C 08/28/15 43.0 10.15 12.60
HLF 150828C00043500 C 08/28/15 43.5 9.95 12.20
HLF 150828C00044000 C 08/28/15 44.0 9.20 11.80
HLF 150828C00044500 C 08/28/15 44.5 9.05 11.40
HLF 150828C00045000 C 08/28/15 45.0 8.85 11.20
HLF 150828C00045500 C 08/28/15 45.5 8.35 10.80
HLF 150828C00046000 C 08/28/15 46.0 8.05 10.40
HLF 150828C00046500 C 08/28/15 46.5 7.75 10.00
HLF 150828C00047000 C 08/28/15 47.0 7.45 9.60
HLF 150828C00047500 C 08/28/15 47.5 7.15 9.40
HLF 150828C00048000 C 08/28/15 48.0 6.75 9.00
HLF 150828C00048500 C 08/28/15 48.5 6.50 8.60
HLF 150828C00049000 C 08/28/15 49.0 6.20 8.40
HLF 150828C00049500 C 08/28/15 49.5 5.80 8.00
HLF 150828C00050000 C 08/28/15 50.0 5.50 7.70
HLF 150828C00050500 C 08/28/15 50.5 5.15 7.40
HLF 150828C00051000 C 08/28/15 51.0 5.00 7.05
HLF 150828C00051500 C 08/28/15 51.5 4.55 6.75
HLF 150828C00052000 C 08/28/15 52.0 4.20 6.45
HLF 150828C00052500 C 08/28/15 52.5 4.30 5.50
HLF 150828C00053000 C 08/28/15 53.0 4.05 5.90
HLF 150828C00053500 C 08/28/15 53.5 3.70 5.65
HLF 150828C00054000 C 08/28/15 54.0 3.40 5.35
HLF 150828C00054500 C 08/28/15 54.5 3.00 5.10
HLF 150828C00055000 C 08/28/15 55.0 3.10 4.50
HLF 150828C00055500 C 08/28/15 55.5 2.91 4.70
HLF 150828C00056000 C 08/28/15 56.0 2.74 4.55
HLF 150828C00056500 C 08/28/15 56.5 2.06 4.30
HLF 150828C00057000 C 08/28/15 57.0 1.83 4.10
HLF 150828C00057500 C 08/28/15 57.5 1.70 3.95
HLF 150828C00058000 C 08/28/15 58.0 1.63 3.75
HLF 150828C00059000 C 08/28/15 59.0 1.33 3.40
HLF 150828C00060000 C 08/28/15 60.0 1.51 2.94
HLF 150828C00061000 C 08/28/15 61.0 0.85 2.60
HLF 150828C00065000 C 08/28/15 65.0 0.39 1.60
HLF 150828C00070000 C 08/28/15 70.0 0.05 0.95
HLF 150828C00075000 C 08/28/15 75.0 0.00 0.68
HLF 150828P00025000 P 08/28/15 25.0 0.00 0.52
HLF 150828P00030000 P 08/28/15 30.0 0.14 0.55
HLF 150828P00035000 P 08/28/15 35.0 0.25 1.39
HLF 150828P00040000 P 08/28/15 40.0 1.17 2.15
HLF 150828P00042000 P 08/28/15 42.0 1.08 2.54
HLF 150828P00043000 P 08/28/15 43.0 1.25 2.79
HLF 150828P00043500 P 08/28/15 43.5 1.30 2.90
HLF 150828P00044000 P 08/28/15 44.0 1.40 2.95
HLF 150828P00044500 P 08/28/15 44.5 1.50 3.20
HLF 150828P00045000 P 08/28/15 45.0 1.60 3.35
HLF 150828P00045500 P 08/28/15 45.5 1.70 3.55
HLF 150828P00046000 P 08/28/15 46.0 1.84 3.15
HLF 150828P00046500 P 08/28/15 46.5 1.90 3.75
HLF 150828P00047000 P 08/28/15 47.0 1.95 4.00
HLF 150828P00047500 P 08/28/15 47.5 2.12 4.00
HLF 150828P00048000 P 08/28/15 48.0 2.27 4.40
HLF 150828P00048500 P 08/28/15 48.5 2.40 4.35
HLF 150828P00049000 P 08/28/15 49.0 2.50 4.55
HLF 150828P00049500 P 08/28/15 49.5 2.86 4.85
HLF 150828P00050000 P 08/28/15 50.0 3.50 4.65
HLF 150828P00050500 P 08/28/15 50.5 3.15 4.95
HLF 150828P00051000 P 08/28/15 51.0 3.35 5.55
HLF 150828P00051500 P 08/28/15 51.5 3.55 5.75
HLF 150828P00052000 P 08/28/15 52.0 3.75 6.10
HLF 150828P00052500 P 08/28/15 52.5 3.95 6.40
HLF 150828P00053000 P 08/28/15 53.0 4.15 6.55
HLF 150828P00053500 P 08/28/15 53.5 4.85 7.15
HLF 150828P00054000 P 08/28/15 54.0 5.15 7.20
HLF 150828P00054500 P 08/28/15 54.5 5.15 7.35
HLF 150828P00055000 P 08/28/15 55.0 5.10 7.50
HLF 150828P00055500 P 08/28/15 55.5 5.25 7.95
HLF 150828P00056000 P 08/28/15 56.0 5.55 8.30
HLF 150828P00056500 P 08/28/15 56.5 5.95 8.80
HLF 150828P00057000 P 08/28/15 57.0 6.25 9.00
HLF 150828P00057500 P 08/28/15 57.5 6.55 9.45
HLF 150828P00058000 P 08/28/15 58.0 6.90 9.65
HLF 150828P00059000 P 08/28/15 59.0 7.55 10.10
HLF 150828P00060000 P 08/28/15 60.0 8.30 11.15
HLF 150828P00061000 P 08/28/15 61.0 9.05 11.90
HLF 150828P00065000 P 08/28/15 65.0 12.25 15.10
HLF 150828P00070000 P 08/28/15 70.0 16.70 19.65
HLF 150828P00075000 P 08/28/15 75.0 21.20 24.45
HLF 150904C00025000 C 09/04/15 25.0 26.25 29.40
HLF 150904C00030000 C 09/04/15 30.0 21.35 24.40
HLF 150904C00035000 C 09/04/15 35.0 17.10 19.75
HLF 150904C00040000 C 09/04/15 40.0 12.70 15.40
HLF 150904C00042000 C 09/04/15 42.0 11.10 13.75
HLF 150904C00043000 C 09/04/15 43.0 10.50 13.00
HLF 150904C00044000 C 09/04/15 44.0 9.70 12.20
HLF 150904C00044500 C 09/04/15 44.5 9.25 11.80
HLF 150904C00045000 C 09/04/15 45.0 8.85 11.40
HLF 150904C00045500 C 09/04/15 45.5 8.60 11.00
HLF 150904C00046000 C 09/04/15 46.0 8.25 10.60
HLF 150904C00046500 C 09/04/15 46.5 7.85 10.40
HLF 150904C00047000 C 09/04/15 47.0 7.45 10.00
HLF 150904C00047500 C 09/04/15 47.5 7.30 9.60
HLF 150904C00048000 C 09/04/15 48.0 6.95 9.30
HLF 150904C00048500 C 09/04/15 48.5 6.70 9.00
HLF 150904C00049000 C 09/04/15 49.0 6.35 8.60
HLF 150904C00049500 C 09/04/15 49.5 6.10 8.35
HLF 150904C00050000 C 09/04/15 50.0 5.80 7.95
HLF 150904C00050500 C 09/04/15 50.5 5.50 7.70
HLF 150904C00051000 C 09/04/15 51.0 4.80 7.40
HLF 150904C00051500 C 09/04/15 51.5 4.50 7.10
HLF 150904C00052000 C 09/04/15 52.0 4.30 6.80
HLF 150904C00052500 C 09/04/15 52.5 4.10 5.70
HLF 150904C00053000 C 09/04/15 53.0 4.15 6.25
HLF 150904C00053500 C 09/04/15 53.5 3.65 6.05
HLF 150904C00054000 C 09/04/15 54.0 3.55 5.75
HLF 150904C00054500 C 09/04/15 54.5 2.94 5.50
HLF 150904C00055000 C 09/04/15 55.0 3.40 4.45
HLF 150904C00055500 C 09/04/15 55.5 2.45 5.05
HLF 150904C00056000 C 09/04/15 56.0 2.25 4.85
HLF 150904C00056500 C 09/04/15 56.5 2.11 4.65
HLF 150904C00057000 C 09/04/15 57.0 2.00 4.45
HLF 150904C00057500 C 09/04/15 57.5 1.76 4.30
HLF 150904C00058000 C 09/04/15 58.0 1.75 4.10
HLF 150904C00058500 C 09/04/15 58.5 1.70 3.90
HLF 150904C00059000 C 09/04/15 59.0 1.51 3.65
HLF 150904C00060000 C 09/04/15 60.0 1.15 3.40
HLF 150904C00065000 C 09/04/15 65.0 0.50 1.95
HLF 150904C00070000 C 09/04/15 70.0 0.14 1.00
HLF 150904C00075000 C 09/04/15 75.0 0.00 0.78
HLF 150904P00025000 P 09/04/15 25.0 0.00 0.71
HLF 150904P00030000 P 09/04/15 30.0 0.10 1.03
HLF 150904P00035000 P 09/04/15 35.0 0.32 1.41
HLF 150904P00040000 P 09/04/15 40.0 1.18 2.49
HLF 150904P00042000 P 09/04/15 42.0 1.11 2.80
HLF 150904P00043000 P 09/04/15 43.0 1.25 2.99
HLF 150904P00044000 P 09/04/15 44.0 1.45 3.25
HLF 150904P00044500 P 09/04/15 44.5 1.77 3.45
HLF 150904P00045000 P 09/04/15 45.0 1.70 3.50
HLF 150904P00045500 P 09/04/15 45.5 1.90 3.85
HLF 150904P00046000 P 09/04/15 46.0 1.95 3.80
HLF 150904P00046500 P 09/04/15 46.5 2.10 4.05
HLF 150904P00047000 P 09/04/15 47.0 2.20 4.20
HLF 150904P00047500 P 09/04/15 47.5 2.45 4.65
HLF 150904P00048000 P 09/04/15 48.0 2.55 4.65
HLF 150904P00048500 P 09/04/15 48.5 2.45 4.75
HLF 150904P00049000 P 09/04/15 49.0 2.60 5.00
HLF 150904P00049500 P 09/04/15 49.5 2.69 5.35
HLF 150904P00050000 P 09/04/15 50.0 3.15 5.60
HLF 150904P00050500 P 09/04/15 50.5 3.40 5.65
HLF 150904P00051000 P 09/04/15 51.0 3.55 6.05
HLF 150904P00051500 P 09/04/15 51.5 3.75 6.35
HLF 150904P00052000 P 09/04/15 52.0 4.10 6.30
HLF 150904P00052500 P 09/04/15 52.5 4.10 6.70
HLF 150904P00053000 P 09/04/15 53.0 4.20 6.90
HLF 150904P00053500 P 09/04/15 53.5 4.75 7.15
HLF 150904P00054000 P 09/04/15 54.0 5.10 7.35
HLF 150904P00054500 P 09/04/15 54.5 5.65 7.60
HLF 150904P00055000 P 09/04/15 55.0 5.45 8.05
HLF 150904P00055500 P 09/04/15 55.5 5.75 8.25
HLF 150904P00056000 P 09/04/15 56.0 6.00 8.60
HLF 150904P00056500 P 09/04/15 56.5 6.20 8.70
HLF 150904P00057000 P 09/04/15 57.0 6.45 9.05
HLF 150904P00057500 P 09/04/15 57.5 6.70 9.55
HLF 150904P00058000 P 09/04/15 58.0 7.10 9.90
HLF 150904P00058500 P 09/04/15 58.5 7.50 10.40
HLF 150904P00059000 P 09/04/15 59.0 7.80 10.45
HLF 150904P00060000 P 09/04/15 60.0 8.40 11.40
HLF 150904P00065000 P 09/04/15 65.0 12.35 15.30
HLF 150904P00070000 P 09/04/15 70.0 16.80 19.70
HLF 150904P00075000 P 09/04/15 75.0 21.50 24.50
HLF 150918C00025000 C 09/18/15 25.0 26.60 29.40
HLF 150918C00027500 C 09/18/15 27.5 24.15 26.90
HLF 150918C00030000 C 09/18/15 30.0 22.00 24.60
HLF 150918C00032500 C 09/18/15 32.5 19.60 22.20
HLF 150918C00035000 C 09/18/15 35.0 17.30 19.90
HLF 150918C00037500 C 09/18/15 37.5 15.35 17.70
HLF 150918C00040000 C 09/18/15 40.0 13.10 15.70
HLF 150918C00042500 C 09/18/15 42.5 11.30 13.70
HLF 150918C00045000 C 09/18/15 45.0 9.35 11.80
HLF 150918C00047500 C 09/18/15 47.5 7.80 9.95
HLF 150918C00050000 C 09/18/15 50.0 6.00 8.20
HLF 150918C00052500 C 09/18/15 52.5 4.95 5.70
HLF 150918C00055000 C 09/18/15 55.0 3.75 4.50
HLF 150918C00057500 C 09/18/15 57.5 2.25 3.50
HLF 150918C00060000 C 09/18/15 60.0 1.74 2.64
HLF 150918C00062500 C 09/18/15 62.5 1.22 1.96
HLF 150918C00065000 C 09/18/15 65.0 1.20 1.78
HLF 150918C00070000 C 09/18/15 70.0 0.35 1.04
HLF 150918C00075000 C 09/18/15 75.0 0.07 0.72
HLF 150918C00080000 C 09/18/15 80.0 0.20 0.57
HLF 150918P00025000 P 09/18/15 25.0 0.05 0.82
HLF 150918P00027500 P 09/18/15 27.5 0.32 0.60
HLF 150918P00030000 P 09/18/15 30.0 0.44 0.90
HLF 150918P00032500 P 09/18/15 32.5 0.66 1.47
HLF 150918P00035000 P 09/18/15 35.0 0.90 1.40
HLF 150918P00037500 P 09/18/15 37.5 1.10 2.43
HLF 150918P00040000 P 09/18/15 40.0 1.50 2.15
HLF 150918P00042500 P 09/18/15 42.5 1.90 2.65
HLF 150918P00045000 P 09/18/15 45.0 2.50 3.25
HLF 150918P00047500 P 09/18/15 47.5 3.10 4.05
HLF 150918P00050000 P 09/18/15 50.0 4.00 5.15
HLF 150918P00052500 P 09/18/15 52.5 4.90 6.35
HLF 150918P00055000 P 09/18/15 55.0 6.10 8.35
HLF 150918P00057500 P 09/18/15 57.5 7.55 9.80
HLF 150918P00060000 P 09/18/15 60.0 9.20 11.60
HLF 150918P00062500 P 09/18/15 62.5 10.90 13.70
HLF 150918P00065000 P 09/18/15 65.0 12.80 15.65
HLF 150918P00070000 P 09/18/15 70.0 17.15 20.00
HLF 150918P00075000 P 09/18/15 75.0 21.70 24.65
HLF 150918P00080000 P 09/18/15 80.0 26.55 29.45
HLF 151120C00020000 C 11/20/15 20.0 31.55 34.00
HLF 151120C00022500 C 11/20/15 22.5 29.00 31.65
HLF 151120C00025000 C 11/20/15 25.0 26.90 29.35
HLF 151120C00027500 C 11/20/15 27.5 24.70 27.00
HLF 151120C00030000 C 11/20/15 30.0 22.55 24.55
HLF 151120C00032500 C 11/20/15 32.5 20.55 22.40
HLF 151120C00035000 C 11/20/15 35.0 18.50 20.85
HLF 151120C00037500 C 11/20/15 37.5 16.55 18.40
HLF 151120C00040000 C 11/20/15 40.0 14.60 16.60
HLF 151120C00042500 C 11/20/15 42.5 12.50 14.80
HLF 151120C00045000 C 11/20/15 45.0 10.90 13.50
HLF 151120C00047500 C 11/20/15 47.5 9.70 11.70
HLF 151120C00050000 C 11/20/15 50.0 7.70 10.50
HLF 151120C00052500 C 11/20/15 52.5 6.50 8.10
HLF 151120C00055000 C 11/20/15 55.0 6.00 6.90
HLF 151120C00057500 C 11/20/15 57.5 4.35 5.80
HLF 151120C00060000 C 11/20/15 60.0 4.20 4.85
HLF 151120C00062500 C 11/20/15 62.5 2.92 4.10
HLF 151120C00065000 C 11/20/15 65.0 2.35 4.20
HLF 151120C00070000 C 11/20/15 70.0 1.57 2.99
HLF 151120C00075000 C 11/20/15 75.0 0.98 2.62
HLF 151120C00080000 C 11/20/15 80.0 0.63 1.99
HLF 151120P00020000 P 11/20/15 20.0 0.44 0.78
HLF 151120P00022500 P 11/20/15 22.5 0.45 1.50
HLF 151120P00025000 P 11/20/15 25.0 0.50 1.24
HLF 151120P00027500 P 11/20/15 27.5 0.95 1.61
HLF 151120P00030000 P 11/20/15 30.0 1.15 1.95
HLF 151120P00032500 P 11/20/15 32.5 1.35 2.50
HLF 151120P00035000 P 11/20/15 35.0 1.75 2.73
HLF 151120P00037500 P 11/20/15 37.5 2.40 3.05
HLF 151120P00040000 P 11/20/15 40.0 3.00 4.10
HLF 151120P00042500 P 11/20/15 42.5 3.40 4.45
HLF 151120P00045000 P 11/20/15 45.0 4.20 5.25
HLF 151120P00047500 P 11/20/15 47.5 5.20 6.30
HLF 151120P00050000 P 11/20/15 50.0 6.15 7.35
HLF 151120P00052500 P 11/20/15 52.5 7.40 9.60
HLF 151120P00055000 P 11/20/15 55.0 8.60 11.20
HLF 151120P00057500 P 11/20/15 57.5 10.10 12.85
HLF 151120P00060000 P 11/20/15 60.0 11.65 13.50
HLF 151120P00062500 P 11/20/15 62.5 13.25 16.00
HLF 151120P00065000 P 11/20/15 65.0 15.05 17.80
HLF 151120P00070000 P 11/20/15 70.0 18.70 21.80
HLF 151120P00075000 P 11/20/15 75.0 23.10 26.20
HLF 151120P00080000 P 11/20/15 80.0 27.70 30.80
HLF 160115C00015000 C 01/15/16 15.0 36.45 38.30
HLF 160115C00017500 C 01/15/16 17.5 33.85 36.80
HLF 160115C00020000 C 01/15/16 20.0 31.50 34.40
HLF 160115C00022500 C 01/15/16 22.5 29.25 32.20
HLF 160115C00025000 C 01/15/16 25.0 27.20 29.80
HLF 160115C00027500 C 01/15/16 27.5 25.00 27.55
HLF 160115C00030000 C 01/15/16 30.0 23.15 25.50
HLF 160115C00032500 C 01/15/16 32.5 21.00 23.45
HLF 160115C00035000 C 01/15/16 35.0 19.10 21.50
HLF 160115C00037500 C 01/15/16 37.5 17.10 19.60
HLF 160115C00040000 C 01/15/16 40.0 15.25 17.80
HLF 160115C00042500 C 01/15/16 42.5 13.50 16.10
HLF 160115C00045000 C 01/15/16 45.0 12.00 14.50
HLF 160115C00047500 C 01/15/16 47.5 10.80 13.00
HLF 160115C00050000 C 01/15/16 50.0 8.90 11.00
HLF 160115C00052500 C 01/15/16 52.5 8.25 8.65
HLF 160115C00055000 C 01/15/16 55.0 7.20 7.65
HLF 160115C00057500 C 01/15/16 57.5 6.10 7.15
HLF 160115C00060000 C 01/15/16 60.0 5.45 6.00
HLF 160115C00062500 C 01/15/16 62.5 4.40 5.20
HLF 160115C00065000 C 01/15/16 65.0 3.70 4.90
HLF 160115C00067500 C 01/15/16 67.5 2.95 4.25
HLF 160115C00070000 C 01/15/16 70.0 2.94 4.30
HLF 160115C00072500 C 01/15/16 72.5 2.00 4.00
HLF 160115C00075000 C 01/15/16 75.0 1.75 3.00
HLF 160115C00077500 C 01/15/16 77.5 1.45 3.60
HLF 160115C00080000 C 01/15/16 80.0 1.20 2.70
HLF 160115C00082500 C 01/15/16 82.5 0.98 2.45
HLF 160115C00085000 C 01/15/16 85.0 1.10 1.55
HLF 160115C00087500 C 01/15/16 87.5 0.71 1.55
HLF 160115C00090000 C 01/15/16 90.0 0.49 1.70
HLF 160115C00095000 C 01/15/16 95.0 0.30 1.23
HLF 160115C00100000 C 01/15/16 100.0 0.17 0.90
HLF 160115C00105000 C 01/15/16 105.0 0.08 0.82
HLF 160115C00110000 C 01/15/16 110.0 0.01 0.69
HLF 160115C00115000 C 01/15/16 115.0 0.02 0.78
HLF 160115C00120000 C 01/15/16 120.0 0.05 0.60
HLF 160115P00015000 P 01/15/16 15.0 0.38 0.49
HLF 160115P00017500 P 01/15/16 17.5 0.45 0.68
HLF 160115P00020000 P 01/15/16 20.0 0.45 0.93
HLF 160115P00022500 P 01/15/16 22.5 0.60 1.21
HLF 160115P00025000 P 01/15/16 25.0 1.20 1.39
HLF 160115P00027500 P 01/15/16 27.5 1.55 1.93
HLF 160115P00030000 P 01/15/16 30.0 1.69 2.50
HLF 160115P00032500 P 01/15/16 32.5 1.95 2.96
HLF 160115P00035000 P 01/15/16 35.0 3.00 3.30
HLF 160115P00037500 P 01/15/16 37.5 3.15 3.85
HLF 160115P00040000 P 01/15/16 40.0 3.80 4.70
HLF 160115P00042500 P 01/15/16 42.5 4.50 5.50
HLF 160115P00045000 P 01/15/16 45.0 5.80 6.25
HLF 160115P00047500 P 01/15/16 47.5 7.05 7.55
HLF 160115P00050000 P 01/15/16 50.0 8.10 8.50
HLF 160115P00052500 P 01/15/16 52.5 9.30 10.00
HLF 160115P00055000 P 01/15/16 55.0 10.70 11.50
HLF 160115P00057500 P 01/15/16 57.5 11.15 14.10
HLF 160115P00060000 P 01/15/16 60.0 13.90 14.65
HLF 160115P00062500 P 01/15/16 62.5 14.60 17.40
HLF 160115P00065000 P 01/15/16 65.0 17.50 19.05
HLF 160115P00067500 P 01/15/16 67.5 18.60 21.05
HLF 160115P00070000 P 01/15/16 70.0 21.35 22.80
HLF 160115P00072500 P 01/15/16 72.5 22.00 25.10
HLF 160115P00075000 P 01/15/16 75.0 24.15 27.20
HLF 160115P00077500 P 01/15/16 77.5 26.20 29.35
HLF 160115P00080000 P 01/15/16 80.0 28.45 31.55
HLF 160115P00082500 P 01/15/16 82.5 30.70 33.80
HLF 160115P00085000 P 01/15/16 85.0 33.00 36.05
HLF 160115P00087500 P 01/15/16 87.5 35.30 38.40
HLF 160115P00090000 P 01/15/16 90.0 37.65 40.70
HLF 160115P00095000 P 01/15/16 95.0 42.40 45.45
HLF 160115P00100000 P 01/15/16 100.0 47.05 50.30
HLF 160115P00105000 P 01/15/16 105.0 51.95 55.15
HLF 160115P00110000 P 01/15/16 110.0 56.80 60.05
HLF 160115P00115000 P 01/15/16 115.0 61.75 65.00
HLF 160115P00120000 P 01/15/16 120.0 66.65 69.95
HLF 160219C00025000 C 02/19/16 25.0 27.05 29.80
HLF 160219C00027500 C 02/19/16 27.5 25.15 27.80
HLF 160219C00030000 C 02/19/16 30.0 23.15 25.75
HLF 160219C00032500 C 02/19/16 32.5 21.25 23.65
HLF 160219C00035000 C 02/19/16 35.0 19.20 21.65
HLF 160219C00037500 C 02/19/16 37.5 17.30 19.80
HLF 160219C00040000 C 02/19/16 40.0 15.50 18.10
HLF 160219C00042500 C 02/19/16 42.5 13.80 16.50
HLF 160219C00045000 C 02/19/16 45.0 12.25 15.15
HLF 160219C00047500 C 02/19/16 47.5 10.80 13.60
HLF 160219C00050000 C 02/19/16 50.0 9.50 12.30
HLF 160219C00052500 C 02/19/16 52.5 8.30 11.05
HLF 160219C00055000 C 02/19/16 55.0 7.55 9.30
HLF 160219C00057500 C 02/19/16 57.5 6.30 8.80
HLF 160219C00060000 C 02/19/16 60.0 5.80 7.70
HLF 160219C00062500 C 02/19/16 62.5 4.40 7.00
HLF 160219C00065000 C 02/19/16 65.0 3.75 6.15
HLF 160219C00070000 C 02/19/16 70.0 2.70 4.95
HLF 160219C00075000 C 02/19/16 75.0 2.00 3.70
HLF 160219C00080000 C 02/19/16 80.0 1.51 2.95
HLF 160219P00025000 P 02/19/16 25.0 1.20 2.03
HLF 160219P00027500 P 02/19/16 27.5 1.30 2.69
HLF 160219P00030000 P 02/19/16 30.0 1.70 3.70
HLF 160219P00032500 P 02/19/16 32.5 2.30 4.30
HLF 160219P00035000 P 02/19/16 35.0 2.80 3.65
HLF 160219P00037500 P 02/19/16 37.5 3.50 4.85
HLF 160219P00040000 P 02/19/16 40.0 4.15 5.70
HLF 160219P00042500 P 02/19/16 42.5 4.95 6.65
HLF 160219P00045000 P 02/19/16 45.0 5.95 7.65
HLF 160219P00047500 P 02/19/16 47.5 6.90 8.90
HLF 160219P00050000 P 02/19/16 50.0 8.15 10.30
HLF 160219P00052500 P 02/19/16 52.5 9.40 11.25
HLF 160219P00055000 P 02/19/16 55.0 10.65 13.20
HLF 160219P00057500 P 02/19/16 57.5 11.90 14.60
HLF 160219P00060000 P 02/19/16 60.0 13.55 16.20
HLF 160219P00062500 P 02/19/16 62.5 15.15 17.85
HLF 160219P00065000 P 02/19/16 65.0 16.85 19.60
HLF 160219P00070000 P 02/19/16 70.0 20.55 23.35
HLF 160219P00075000 P 02/19/16 75.0 24.65 27.50
HLF 160219P00080000 P 02/19/16 80.0 29.05 31.90
HLF 170120C00015000 C 01/20/17 15.0 35.50 39.40
HLF 170120C00017500 C 01/20/17 17.5 33.35 37.00
HLF 170120C00020000 C 01/20/17 20.0 31.45 35.00
HLF 170120C00022500 C 01/20/17 22.5 29.10 33.05
HLF 170120C00025000 C 01/20/17 25.0 28.05 31.75
HLF 170120C00027500 C 01/20/17 27.5 26.35 29.60
HLF 170120C00030000 C 01/20/17 30.0 24.45 27.80
HLF 170120C00032500 C 01/20/17 32.5 22.75 26.00
HLF 170120C00035000 C 01/20/17 35.0 21.20 24.40
HLF 170120C00037500 C 01/20/17 37.5 19.65 22.60
HLF 170120C00040000 C 01/20/17 40.0 17.30 21.50
HLF 170120C00042500 C 01/20/17 42.5 15.95 20.15
HLF 170120C00045000 C 01/20/17 45.0 15.00 18.60
HLF 170120C00047500 C 01/20/17 47.5 13.15 17.50
HLF 170120C00050000 C 01/20/17 50.0 12.10 16.20
HLF 170120C00052500 C 01/20/17 52.5 11.10 15.20
HLF 170120C00055000 C 01/20/17 55.0 9.90 14.00
HLF 170120C00057500 C 01/20/17 57.5 8.80 12.75
HLF 170120C00060000 C 01/20/17 60.0 9.35 10.95
HLF 170120C00062500 C 01/20/17 62.5 7.20 11.40
HLF 170120C00065000 C 01/20/17 65.0 6.30 10.50
HLF 170120C00070000 C 01/20/17 70.0 5.05 9.15
HLF 170120C00075000 C 01/20/17 75.0 4.15 7.80
HLF 170120C00080000 C 01/20/17 80.0 3.55 6.80
HLF 170120P00015000 P 01/20/17 15.0 1.00 1.35
HLF 170120P00017500 P 01/20/17 17.5 1.15 2.75
HLF 170120P00020000 P 01/20/17 20.0 1.12 3.15
HLF 170120P00022500 P 01/20/17 22.5 2.10 3.80
HLF 170120P00025000 P 01/20/17 25.0 2.35 3.60
HLF 170120P00027500 P 01/20/17 27.5 2.52 5.50
HLF 170120P00030000 P 01/20/17 30.0 4.05 6.35
HLF 170120P00032500 P 01/20/17 32.5 4.55 7.30
HLF 170120P00035000 P 01/20/17 35.0 4.55 8.20
HLF 170120P00037500 P 01/20/17 37.5 6.45 9.20
HLF 170120P00040000 P 01/20/17 40.0 8.20 10.30
HLF 170120P00042500 P 01/20/17 42.5 8.30 11.55
HLF 170120P00045000 P 01/20/17 45.0 8.70 12.80
HLF 170120P00047500 P 01/20/17 47.5 11.05 13.95
HLF 170120P00050000 P 01/20/17 50.0 11.95 15.05
HLF 170120P00052500 P 01/20/17 52.5 13.55 16.45
HLF 170120P00055000 P 01/20/17 55.0 14.40 18.45
HLF 170120P00057500 P 01/20/17 57.5 16.05 19.55
HLF 170120P00060000 P 01/20/17 60.0 18.05 21.40
HLF 170120P00062500 P 01/20/17 62.5 20.05 23.45
HLF 170120P00065000 P 01/20/17 65.0 21.20 25.00
HLF 170120P00070000 P 01/20/17 70.0 24.40 28.40
HLF 170120P00075000 P 01/20/17 75.0 28.25 32.00
HLF 170120P00080000 P 01/20/17 80.0 32.20 36.00

OPRA data is delayed 15 minutes.