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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 141024C00020000 C 10/24/14 20.0 29.15 30.80
HLF 141024C00021000 C 10/24/14 21.0 28.10 29.75
HLF 141024C00022000 C 10/24/14 22.0 27.15 28.55
HLF 141024C00023000 C 10/24/14 23.0 26.30 27.65
HLF 141024C00024000 C 10/24/14 24.0 25.05 26.55
HLF 141024C00025000 C 10/24/14 25.0 24.10 25.65
HLF 141024C00026000 C 10/24/14 26.0 23.05 24.65
HLF 141024C00027000 C 10/24/14 27.0 22.35 23.55
HLF 141024C00028000 C 10/24/14 28.0 21.05 22.55
HLF 141024C00029000 C 10/24/14 29.0 20.05 21.55
HLF 141024C00030000 C 10/24/14 30.0 19.30 20.65
HLF 141024C00031000 C 10/24/14 31.0 18.45 19.55
HLF 141024C00032000 C 10/24/14 32.0 17.05 18.55
HLF 141024C00033000 C 10/24/14 33.0 16.40 17.75
HLF 141024C00034000 C 10/24/14 34.0 15.25 16.75
HLF 141024C00035000 C 10/24/14 35.0 14.00 15.65
HLF 141024C00036000 C 10/24/14 36.0 13.40 14.75
HLF 141024C00037000 C 10/24/14 37.0 12.40 13.80
HLF 141024C00037500 C 10/24/14 37.5 11.85 13.15
HLF 141024C00038000 C 10/24/14 38.0 11.35 12.65
HLF 141024C00039000 C 10/24/14 39.0 10.40 11.75
HLF 141024C00039500 C 10/24/14 39.5 9.90 11.25
HLF 141024C00040000 C 10/24/14 40.0 9.50 10.40
HLF 141024C00040500 C 10/24/14 40.5 8.95 10.15
HLF 141024C00041000 C 10/24/14 41.0 8.45 9.80
HLF 141024C00041500 C 10/24/14 41.5 8.00 9.25
HLF 141024C00042000 C 10/24/14 42.0 7.30 8.80
HLF 141024C00042500 C 10/24/14 42.5 6.95 8.15
HLF 141024C00043000 C 10/24/14 43.0 6.45 7.75
HLF 141024C00043500 C 10/24/14 43.5 6.05 7.15
HLF 141024C00044000 C 10/24/14 44.0 5.60 6.65
HLF 141024C00044500 C 10/24/14 44.5 5.15 6.00
HLF 141024C00045000 C 10/24/14 45.0 4.70 5.50
HLF 141024C00045500 C 10/24/14 45.5 4.25 5.05
HLF 141024C00046000 C 10/24/14 46.0 3.80 4.60
HLF 141024C00046500 C 10/24/14 46.5 3.40 4.10
HLF 141024C00047000 C 10/24/14 47.0 2.99 3.70
HLF 141024C00047500 C 10/24/14 47.5 2.60 3.25
HLF 141024C00048000 C 10/24/14 48.0 2.15 2.80
HLF 141024C00048500 C 10/24/14 48.5 1.82 2.39
HLF 141024C00049000 C 10/24/14 49.0 1.53 2.06
HLF 141024C00049500 C 10/24/14 49.5 1.21 1.70
HLF 141024C00050000 C 10/24/14 50.0 1.00 1.38
HLF 141024C00050500 C 10/24/14 50.5 0.75 1.13
HLF 141024C00051000 C 10/24/14 51.0 0.60 0.90
HLF 141024C00051500 C 10/24/14 51.5 0.45 0.72
HLF 141024C00052000 C 10/24/14 52.0 0.35 0.60
HLF 141024C00052500 C 10/24/14 52.5 0.25 0.48
HLF 141024C00053000 C 10/24/14 53.0 0.18 0.38
HLF 141024C00053500 C 10/24/14 53.5 0.12 0.32
HLF 141024C00054000 C 10/24/14 54.0 0.08 0.28
HLF 141024C00054500 C 10/24/14 54.5 0.06 0.25
HLF 141024C00055000 C 10/24/14 55.0 0.08 0.16
HLF 141024C00055500 C 10/24/14 55.5 0.05 0.24
HLF 141024C00056000 C 10/24/14 56.0 0.02 0.22
HLF 141024C00056500 C 10/24/14 56.5 0.03 0.25
HLF 141024C00057000 C 10/24/14 57.0 0.02 0.20
HLF 141024C00057500 C 10/24/14 57.5 0.02 0.20
HLF 141024C00060000 C 10/24/14 60.0 0.01 0.20
HLF 141024C00062500 C 10/24/14 62.5 0.00 0.20
HLF 141024C00065000 C 10/24/14 65.0 0.00 0.20
HLF 141024C00067500 C 10/24/14 67.5 0.02 0.20
HLF 141024P00020000 P 10/24/14 20.0 0.00 0.01
HLF 141024P00021000 P 10/24/14 21.0 0.00 0.03
HLF 141024P00022000 P 10/24/14 22.0 0.00 0.15
HLF 141024P00023000 P 10/24/14 23.0 0.00 0.03
HLF 141024P00024000 P 10/24/14 24.0 0.00 0.03
HLF 141024P00025000 P 10/24/14 25.0 0.00 0.25
HLF 141024P00026000 P 10/24/14 26.0 0.00 0.25
HLF 141024P00027000 P 10/24/14 27.0 0.01 0.05
HLF 141024P00028000 P 10/24/14 28.0 0.00 0.20
HLF 141024P00029000 P 10/24/14 29.0 0.00 0.05
HLF 141024P00030000 P 10/24/14 30.0 0.00 0.05
HLF 141024P00031000 P 10/24/14 31.0 0.00 0.20
HLF 141024P00032000 P 10/24/14 32.0 0.00 0.12
HLF 141024P00033000 P 10/24/14 33.0 0.00 0.17
HLF 141024P00034000 P 10/24/14 34.0 0.00 0.25
HLF 141024P00035000 P 10/24/14 35.0 0.00 0.25
HLF 141024P00036000 P 10/24/14 36.0 0.00 0.15
HLF 141024P00037000 P 10/24/14 37.0 0.00 0.23
HLF 141024P00037500 P 10/24/14 37.5 0.00 0.15
HLF 141024P00038000 P 10/24/14 38.0 0.01 0.17
HLF 141024P00039000 P 10/24/14 39.0 0.02 0.18
HLF 141024P00039500 P 10/24/14 39.5 0.03 0.14
HLF 141024P00040000 P 10/24/14 40.0 0.04 0.14
HLF 141024P00040500 P 10/24/14 40.5 0.05 0.19
HLF 141024P00041000 P 10/24/14 41.0 0.05 0.27
HLF 141024P00041500 P 10/24/14 41.5 0.07 0.30
HLF 141024P00042000 P 10/24/14 42.0 0.11 0.30
HLF 141024P00042500 P 10/24/14 42.5 0.13 0.29
HLF 141024P00043000 P 10/24/14 43.0 0.10 0.29
HLF 141024P00043500 P 10/24/14 43.5 0.13 0.33
HLF 141024P00044000 P 10/24/14 44.0 0.15 0.31
HLF 141024P00044500 P 10/24/14 44.5 0.17 0.35
HLF 141024P00045000 P 10/24/14 45.0 0.24 0.39
HLF 141024P00045500 P 10/24/14 45.5 0.27 0.43
HLF 141024P00046000 P 10/24/14 46.0 0.29 0.49
HLF 141024P00046500 P 10/24/14 46.5 0.35 0.55
HLF 141024P00047000 P 10/24/14 47.0 0.41 0.55
HLF 141024P00047500 P 10/24/14 47.5 0.48 0.78
HLF 141024P00048000 P 10/24/14 48.0 0.55 0.91
HLF 141024P00048500 P 10/24/14 48.5 0.70 1.05
HLF 141024P00049000 P 10/24/14 49.0 0.89 1.10
HLF 141024P00049500 P 10/24/14 49.5 0.95 1.47
HLF 141024P00050000 P 10/24/14 50.0 1.21 1.62
HLF 141024P00050500 P 10/24/14 50.5 1.40 1.98
HLF 141024P00051000 P 10/24/14 51.0 1.69 2.31
HLF 141024P00051500 P 10/24/14 51.5 1.97 2.67
HLF 141024P00052000 P 10/24/14 52.0 2.41 3.15
HLF 141024P00052500 P 10/24/14 52.5 2.73 3.55
HLF 141024P00053000 P 10/24/14 53.0 3.05 3.90
HLF 141024P00053500 P 10/24/14 53.5 3.50 4.35
HLF 141024P00054000 P 10/24/14 54.0 3.90 4.90
HLF 141024P00054500 P 10/24/14 54.5 4.40 5.30
HLF 141024P00055000 P 10/24/14 55.0 4.60 5.80
HLF 141024P00055500 P 10/24/14 55.5 5.00 6.25
HLF 141024P00056000 P 10/24/14 56.0 4.95 6.75
HLF 141024P00056500 P 10/24/14 56.5 4.85 7.30
HLF 141024P00057000 P 10/24/14 57.0 5.10 7.75
HLF 141024P00057500 P 10/24/14 57.5 5.60 8.25
HLF 141024P00060000 P 10/24/14 60.0 8.20 10.95
HLF 141024P00062500 P 10/24/14 62.5 10.60 13.55
HLF 141024P00065000 P 10/24/14 65.0 13.10 15.85
HLF 141024P00067500 P 10/24/14 67.5 15.65 18.45
HLF 141031C00020000 C 10/31/14 20.0 29.15 32.10
HLF 141031C00025000 C 10/31/14 25.0 24.10 27.20
HLF 141031C00030000 C 10/31/14 30.0 19.10 22.20
HLF 141031C00032500 C 10/31/14 32.5 16.80 19.60
HLF 141031C00035000 C 10/31/14 35.0 14.40 17.20
HLF 141031C00038000 C 10/31/14 38.0 11.60 14.40
HLF 141031C00039000 C 10/31/14 39.0 10.75 12.65
HLF 141031C00039500 C 10/31/14 39.5 10.35 11.65
HLF 141031C00040000 C 10/31/14 40.0 9.90 10.75
HLF 141031C00040500 C 10/31/14 40.5 9.45 10.30
HLF 141031C00041000 C 10/31/14 41.0 8.95 9.85
HLF 141031C00041500 C 10/31/14 41.5 8.50 9.35
HLF 141031C00042000 C 10/31/14 42.0 8.05 8.95
HLF 141031C00042500 C 10/31/14 42.5 7.70 8.60
HLF 141031C00043000 C 10/31/14 43.0 7.20 8.00
HLF 141031C00043500 C 10/31/14 43.5 6.75 7.55
HLF 141031C00044000 C 10/31/14 44.0 6.35 7.10
HLF 141031C00044500 C 10/31/14 44.5 6.00 6.85
HLF 141031C00045000 C 10/31/14 45.0 5.55 6.25
HLF 141031C00045500 C 10/31/14 45.5 5.20 5.85
HLF 141031C00046000 C 10/31/14 46.0 4.75 5.45
HLF 141031C00046500 C 10/31/14 46.5 4.45 5.05
HLF 141031C00047000 C 10/31/14 47.0 4.15 4.65
HLF 141031C00047500 C 10/31/14 47.5 3.75 4.25
HLF 141031C00048000 C 10/31/14 48.0 3.50 4.00
HLF 141031C00048500 C 10/31/14 48.5 3.10 3.60
HLF 141031C00049000 C 10/31/14 49.0 2.79 3.30
HLF 141031C00049500 C 10/31/14 49.5 2.55 2.99
HLF 141031C00050000 C 10/31/14 50.0 2.22 2.67
HLF 141031C00050500 C 10/31/14 50.5 2.07 2.42
HLF 141031C00051000 C 10/31/14 51.0 1.75 2.18
HLF 141031C00051500 C 10/31/14 51.5 1.54 2.27
HLF 141031C00052000 C 10/31/14 52.0 1.31 1.75
HLF 141031C00052500 C 10/31/14 52.5 1.22 1.56
HLF 141031C00053000 C 10/31/14 53.0 1.06 1.39
HLF 141031C00054000 C 10/31/14 54.0 0.75 1.10
HLF 141031C00055000 C 10/31/14 55.0 0.55 0.85
HLF 141031C00057500 C 10/31/14 57.5 0.28 0.47
HLF 141031C00060000 C 10/31/14 60.0 0.14 0.30
HLF 141031P00020000 P 10/31/14 20.0 0.02 0.10
HLF 141031P00025000 P 10/31/14 25.0 0.03 0.20
HLF 141031P00030000 P 10/31/14 30.0 0.10 0.24
HLF 141031P00032500 P 10/31/14 32.5 0.12 0.32
HLF 141031P00035000 P 10/31/14 35.0 0.24 0.42
HLF 141031P00038000 P 10/31/14 38.0 0.34 0.43
HLF 141031P00039000 P 10/31/14 39.0 0.42 0.46
HLF 141031P00039500 P 10/31/14 39.5 0.40 0.57
HLF 141031P00040000 P 10/31/14 40.0 0.46 0.62
HLF 141031P00040500 P 10/31/14 40.5 0.49 0.67
HLF 141031P00041000 P 10/31/14 41.0 0.54 0.71
HLF 141031P00041500 P 10/31/14 41.5 0.57 0.80
HLF 141031P00042000 P 10/31/14 42.0 0.63 0.85
HLF 141031P00042500 P 10/31/14 42.5 0.68 0.92
HLF 141031P00043000 P 10/31/14 43.0 0.74 0.99
HLF 141031P00043500 P 10/31/14 43.5 0.80 1.06
HLF 141031P00044000 P 10/31/14 44.0 0.86 1.14
HLF 141031P00044500 P 10/31/14 44.5 0.87 1.54
HLF 141031P00045000 P 10/31/14 45.0 1.01 1.50
HLF 141031P00045500 P 10/31/14 45.5 1.10 1.45
HLF 141031P00046000 P 10/31/14 46.0 1.21 1.85
HLF 141031P00046500 P 10/31/14 46.5 1.32 1.71
HLF 141031P00047000 P 10/31/14 47.0 1.45 1.75
HLF 141031P00047500 P 10/31/14 47.5 1.53 2.38
HLF 141031P00048000 P 10/31/14 48.0 1.81 2.00
HLF 141031P00048500 P 10/31/14 48.5 1.95 2.37
HLF 141031P00049000 P 10/31/14 49.0 2.02 2.80
HLF 141031P00049500 P 10/31/14 49.5 2.19 2.79
HLF 141031P00050000 P 10/31/14 50.0 2.44 3.05
HLF 141031P00050500 P 10/31/14 50.5 2.72 3.35
HLF 141031P00051000 P 10/31/14 51.0 2.90 3.50
HLF 141031P00051500 P 10/31/14 51.5 3.20 3.85
HLF 141031P00052000 P 10/31/14 52.0 3.50 4.20
HLF 141031P00052500 P 10/31/14 52.5 3.80 4.55
HLF 141031P00053000 P 10/31/14 53.0 4.15 4.90
HLF 141031P00054000 P 10/31/14 54.0 4.75 5.70
HLF 141031P00055000 P 10/31/14 55.0 5.60 6.50
HLF 141031P00057500 P 10/31/14 57.5 7.65 8.75
HLF 141031P00060000 P 10/31/14 60.0 9.55 11.00
HLF 141107C00032500 C 11/07/14 32.5 17.70 19.45
HLF 141107C00035000 C 11/07/14 35.0 15.30 16.40
HLF 141107C00036000 C 11/07/14 36.0 14.40 15.50
HLF 141107C00037000 C 11/07/14 37.0 13.55 14.60
HLF 141107C00037500 C 11/07/14 37.5 13.15 14.20
HLF 141107C00038000 C 11/07/14 38.0 12.70 13.75
HLF 141107C00038500 C 11/07/14 38.5 12.25 13.35
HLF 141107C00039000 C 11/07/14 39.0 11.95 12.90
HLF 141107C00039500 C 11/07/14 39.5 11.35 12.45
HLF 141107C00040000 C 11/07/14 40.0 11.10 12.10
HLF 141107C00040500 C 11/07/14 40.5 10.60 11.60
HLF 141107C00041000 C 11/07/14 41.0 10.20 11.20
HLF 141107C00041500 C 11/07/14 41.5 9.80 10.75
HLF 141107C00042000 C 11/07/14 42.0 9.60 10.45
HLF 141107C00042500 C 11/07/14 42.5 9.20 10.00
HLF 141107C00043000 C 11/07/14 43.0 8.75 9.60
HLF 141107C00043500 C 11/07/14 43.5 8.30 9.20
HLF 141107C00044000 C 11/07/14 44.0 7.85 9.00
HLF 141107C00044500 C 11/07/14 44.5 7.60 8.55
HLF 141107C00045000 C 11/07/14 45.0 7.25 8.15
HLF 141107C00045500 C 11/07/14 45.5 7.00 7.70
HLF 141107C00046000 C 11/07/14 46.0 6.55 7.40
HLF 141107C00046500 C 11/07/14 46.5 6.35 7.15
HLF 141107C00047000 C 11/07/14 47.0 6.00 6.65
HLF 141107C00047500 C 11/07/14 47.5 5.60 6.40
HLF 141107C00048000 C 11/07/14 48.0 5.30 6.00
HLF 141107C00048500 C 11/07/14 48.5 5.10 5.85
HLF 141107C00049000 C 11/07/14 49.0 4.75 5.40
HLF 141107C00049500 C 11/07/14 49.5 4.55 5.10
HLF 141107C00050000 C 11/07/14 50.0 4.15 4.80
HLF 141107C00050500 C 11/07/14 50.5 3.90 4.55
HLF 141107C00051000 C 11/07/14 51.0 3.75 4.30
HLF 141107C00051500 C 11/07/14 51.5 3.50 4.05
HLF 141107C00052000 C 11/07/14 52.0 3.30 3.85
HLF 141107C00052500 C 11/07/14 52.5 3.05 3.70
HLF 141107C00053000 C 11/07/14 53.0 2.88 3.40
HLF 141107C00055000 C 11/07/14 55.0 2.13 2.69
HLF 141107C00057500 C 11/07/14 57.5 1.47 1.91
HLF 141107C00060000 C 11/07/14 60.0 0.99 1.36
HLF 141107P00032500 P 11/07/14 32.5 0.77 1.00
HLF 141107P00035000 P 11/07/14 35.0 1.05 1.22
HLF 141107P00036000 P 11/07/14 36.0 1.10 1.36
HLF 141107P00037000 P 11/07/14 37.0 1.21 1.49
HLF 141107P00037500 P 11/07/14 37.5 1.27 1.54
HLF 141107P00038000 P 11/07/14 38.0 1.34 1.61
HLF 141107P00038500 P 11/07/14 38.5 1.40 1.71
HLF 141107P00039000 P 11/07/14 39.0 1.48 1.76
HLF 141107P00039500 P 11/07/14 39.5 1.55 2.06
HLF 141107P00040000 P 11/07/14 40.0 1.63 2.02
HLF 141107P00040500 P 11/07/14 40.5 1.71 2.06
HLF 141107P00041000 P 11/07/14 41.0 1.83 2.18
HLF 141107P00041500 P 11/07/14 41.5 1.89 2.33
HLF 141107P00042000 P 11/07/14 42.0 1.99 2.38
HLF 141107P00042500 P 11/07/14 42.5 2.09 2.50
HLF 141107P00043000 P 11/07/14 43.0 2.22 2.64
HLF 141107P00043500 P 11/07/14 43.5 2.31 2.74
HLF 141107P00044000 P 11/07/14 44.0 2.46 2.96
HLF 141107P00044500 P 11/07/14 44.5 2.59 3.10
HLF 141107P00045000 P 11/07/14 45.0 2.72 3.20
HLF 141107P00045500 P 11/07/14 45.5 2.86 3.45
HLF 141107P00046000 P 11/07/14 46.0 3.05 3.35
HLF 141107P00046500 P 11/07/14 46.5 3.10 3.70
HLF 141107P00047000 P 11/07/14 47.0 3.25 3.85
HLF 141107P00047500 P 11/07/14 47.5 3.45 4.10
HLF 141107P00048000 P 11/07/14 48.0 3.60 4.25
HLF 141107P00048500 P 11/07/14 48.5 3.80 4.45
HLF 141107P00049000 P 11/07/14 49.0 3.95 4.75
HLF 141107P00049500 P 11/07/14 49.5 4.15 5.00
HLF 141107P00050000 P 11/07/14 50.0 4.40 5.15
HLF 141107P00050500 P 11/07/14 50.5 4.65 5.45
HLF 141107P00051000 P 11/07/14 51.0 4.90 5.75
HLF 141107P00051500 P 11/07/14 51.5 5.15 6.00
HLF 141107P00052000 P 11/07/14 52.0 5.40 6.30
HLF 141107P00052500 P 11/07/14 52.5 5.70 6.60
HLF 141107P00053000 P 11/07/14 53.0 6.00 6.90
HLF 141107P00055000 P 11/07/14 55.0 7.20 8.10
HLF 141107P00057500 P 11/07/14 57.5 8.95 9.90
HLF 141107P00060000 P 11/07/14 60.0 10.90 11.90
HLF 141114C00032500 C 11/14/14 32.5 17.95 19.00
HLF 141114C00035000 C 11/14/14 35.0 15.75 16.70
HLF 141114C00036000 C 11/14/14 36.0 14.80 15.85
HLF 141114C00036500 C 11/14/14 36.5 14.45 15.40
HLF 141114C00037000 C 11/14/14 37.0 14.05 15.00
HLF 141114C00037500 C 11/14/14 37.5 13.65 14.55
HLF 141114C00038000 C 11/14/14 38.0 13.10 14.15
HLF 141114C00038500 C 11/14/14 38.5 12.80 13.75
HLF 141114C00039000 C 11/14/14 39.0 12.40 13.30
HLF 141114C00039500 C 11/14/14 39.5 11.90 12.90
HLF 141114C00040000 C 11/14/14 40.0 11.50 12.50
HLF 141114C00040500 C 11/14/14 40.5 11.10 12.10
HLF 141114C00041000 C 11/14/14 41.0 10.75 11.65
HLF 141114C00041500 C 11/14/14 41.5 10.10 11.30
HLF 141114C00042000 C 11/14/14 42.0 9.95 10.85
HLF 141114C00042500 C 11/14/14 42.5 9.55 10.50
HLF 141114C00043000 C 11/14/14 43.0 9.20 10.10
HLF 141114C00043500 C 11/14/14 43.5 8.85 9.70
HLF 141114C00044000 C 11/14/14 44.0 8.40 9.40
HLF 141114C00044500 C 11/14/14 44.5 8.10 9.00
HLF 141114C00045000 C 11/14/14 45.0 7.80 8.60
HLF 141114C00045500 C 11/14/14 45.5 7.40 8.30
HLF 141114C00046000 C 11/14/14 46.0 7.10 7.90
HLF 141114C00046500 C 11/14/14 46.5 6.90 7.55
HLF 141114C00047000 C 11/14/14 47.0 6.50 7.20
HLF 141114C00047500 C 11/14/14 47.5 6.20 6.90
HLF 141114C00048000 C 11/14/14 48.0 5.85 6.60
HLF 141114C00048500 C 11/14/14 48.5 5.60 6.30
HLF 141114C00049000 C 11/14/14 49.0 5.25 6.05
HLF 141114C00049500 C 11/14/14 49.5 5.00 5.70
HLF 141114C00050000 C 11/14/14 50.0 4.75 5.45
HLF 141114C00050500 C 11/14/14 50.5 4.50 5.25
HLF 141114C00051000 C 11/14/14 51.0 4.25 4.95
HLF 141114C00051500 C 11/14/14 51.5 4.10 4.65
HLF 141114C00052000 C 11/14/14 52.0 3.80 4.45
HLF 141114C00052500 C 11/14/14 52.5 3.60 4.20
HLF 141114C00053000 C 11/14/14 53.0 3.45 4.00
HLF 141114C00055000 C 11/14/14 55.0 2.56 3.15
HLF 141114C00057500 C 11/14/14 57.5 1.88 2.31
HLF 141114C00060000 C 11/14/14 60.0 1.31 1.91
HLF 141114P00032500 P 11/14/14 32.5 1.03 1.20
HLF 141114P00035000 P 11/14/14 35.0 1.28 1.58
HLF 141114P00036000 P 11/14/14 36.0 1.40 1.70
HLF 141114P00036500 P 11/14/14 36.5 1.47 1.77
HLF 141114P00037000 P 11/14/14 37.0 1.53 1.84
HLF 141114P00037500 P 11/14/14 37.5 1.60 1.91
HLF 141114P00038000 P 11/14/14 38.0 1.68 1.99
HLF 141114P00038500 P 11/14/14 38.5 1.75 2.07
HLF 141114P00039000 P 11/14/14 39.0 1.84 2.24
HLF 141114P00039500 P 11/14/14 39.5 1.92 2.37
HLF 141114P00040000 P 11/14/14 40.0 2.01 2.42
HLF 141114P00040500 P 11/14/14 40.5 2.10 2.59
HLF 141114P00041000 P 11/14/14 41.0 2.20 2.60
HLF 141114P00041500 P 11/14/14 41.5 2.30 2.69
HLF 141114P00042000 P 11/14/14 42.0 2.41 2.81
HLF 141114P00042500 P 11/14/14 42.5 2.52 2.98
HLF 141114P00043000 P 11/14/14 43.0 2.64 3.10
HLF 141114P00043500 P 11/14/14 43.5 2.76 3.25
HLF 141114P00044000 P 11/14/14 44.0 2.88 3.40
HLF 141114P00044500 P 11/14/14 44.5 3.00 3.55
HLF 141114P00045000 P 11/14/14 45.0 3.15 3.70
HLF 141114P00045500 P 11/14/14 45.5 3.30 3.90
HLF 141114P00046000 P 11/14/14 46.0 3.45 4.10
HLF 141114P00046500 P 11/14/14 46.5 3.60 4.35
HLF 141114P00047000 P 11/14/14 47.0 3.75 4.50
HLF 141114P00047500 P 11/14/14 47.5 4.00 4.60
HLF 141114P00048000 P 11/14/14 48.0 4.15 4.85
HLF 141114P00048500 P 11/14/14 48.5 4.30 5.05
HLF 141114P00049000 P 11/14/14 49.0 4.50 5.25
HLF 141114P00049500 P 11/14/14 49.5 4.70 5.50
HLF 141114P00050000 P 11/14/14 50.0 4.95 5.75
HLF 141114P00050500 P 11/14/14 50.5 5.15 5.95
HLF 141114P00051000 P 11/14/14 51.0 5.40 6.20
HLF 141114P00051500 P 11/14/14 51.5 5.65 6.45
HLF 141114P00052000 P 11/14/14 52.0 5.90 6.70
HLF 141114P00052500 P 11/14/14 52.5 6.20 7.00
HLF 141114P00053000 P 11/14/14 53.0 6.50 7.30
HLF 141114P00055000 P 11/14/14 55.0 7.65 8.85
HLF 141114P00057500 P 11/14/14 57.5 9.30 10.30
HLF 141114P00060000 P 11/14/14 60.0 11.20 12.30
HLF 141122C00020000 C 11/22/14 20.0 29.60 32.40
HLF 141122C00022500 C 11/22/14 22.5 27.35 30.00
HLF 141122C00025000 C 11/22/14 25.0 24.85 27.60
HLF 141122C00026000 C 11/22/14 26.0 23.95 25.95
HLF 141122C00027000 C 11/22/14 27.0 22.90 24.95
HLF 141122C00027500 C 11/22/14 27.5 22.60 24.45
HLF 141122C00028000 C 11/22/14 28.0 22.15 23.95
HLF 141122C00029000 C 11/22/14 29.0 21.25 22.95
HLF 141122C00030000 C 11/22/14 30.0 20.25 21.95
HLF 141122C00031000 C 11/22/14 31.0 19.40 20.95
HLF 141122C00032000 C 11/22/14 32.0 18.50 19.55
HLF 141122C00032500 C 11/22/14 32.5 18.15 19.15
HLF 141122C00033000 C 11/22/14 33.0 17.65 18.65
HLF 141122C00034000 C 11/22/14 34.0 16.75 17.80
HLF 141122C00035000 C 11/22/14 35.0 15.90 16.90
HLF 141122C00036000 C 11/22/14 36.0 15.10 16.05
HLF 141122C00036500 C 11/22/14 36.5 14.65 15.60
HLF 141122C00037000 C 11/22/14 37.0 14.25 15.20
HLF 141122C00037500 C 11/22/14 37.5 13.85 14.80
HLF 141122C00038000 C 11/22/14 38.0 13.40 14.35
HLF 141122C00038500 C 11/22/14 38.5 12.95 13.95
HLF 141122C00039000 C 11/22/14 39.0 12.55 13.55
HLF 141122C00039500 C 11/22/14 39.5 12.20 13.15
HLF 141122C00040000 C 11/22/14 40.0 11.90 12.75
HLF 141122C00040500 C 11/22/14 40.5 11.40 12.35
HLF 141122C00041000 C 11/22/14 41.0 11.00 11.95
HLF 141122C00041500 C 11/22/14 41.5 10.65 11.60
HLF 141122C00042000 C 11/22/14 42.0 10.25 11.20
HLF 141122C00042500 C 11/22/14 42.5 9.90 10.80
HLF 141122C00043000 C 11/22/14 43.0 9.65 10.45
HLF 141122C00043500 C 11/22/14 43.5 9.25 10.05
HLF 141122C00044000 C 11/22/14 44.0 8.90 9.75
HLF 141122C00044500 C 11/22/14 44.5 8.60 9.40
HLF 141122C00045000 C 11/22/14 45.0 8.25 9.00
HLF 141122C00045500 C 11/22/14 45.5 7.90 8.70
HLF 141122C00046000 C 11/22/14 46.0 7.60 8.40
HLF 141122C00046500 C 11/22/14 46.5 7.20 8.05
HLF 141122C00047000 C 11/22/14 47.0 6.95 7.65
HLF 141122C00047500 C 11/22/14 47.5 6.60 7.45
HLF 141122C00048000 C 11/22/14 48.0 6.35 7.05
HLF 141122C00048500 C 11/22/14 48.5 6.10 6.80
HLF 141122C00049000 C 11/22/14 49.0 5.75 6.50
HLF 141122C00049500 C 11/22/14 49.5 5.55 6.15
HLF 141122C00050000 C 11/22/14 50.0 5.30 6.00
HLF 141122C00050500 C 11/22/14 50.5 5.00 5.70
HLF 141122C00051000 C 11/22/14 51.0 4.80 5.20
HLF 141122C00051500 C 11/22/14 51.5 4.55 5.15
HLF 141122C00052000 C 11/22/14 52.0 4.20 4.90
HLF 141122C00052500 C 11/22/14 52.5 4.15 4.75
HLF 141122C00053000 C 11/22/14 53.0 3.85 4.50
HLF 141122C00053500 C 11/22/14 53.5 3.60 4.20
HLF 141122C00054000 C 11/22/14 54.0 3.40 4.05
HLF 141122C00054500 C 11/22/14 54.5 3.20 3.85
HLF 141122C00055000 C 11/22/14 55.0 3.10 3.65
HLF 141122C00055500 C 11/22/14 55.5 2.96 3.45
HLF 141122C00056000 C 11/22/14 56.0 2.70 3.30
HLF 141122C00056500 C 11/22/14 56.5 2.62 3.10
HLF 141122C00057000 C 11/22/14 57.0 2.46 2.91
HLF 141122C00057500 C 11/22/14 57.5 2.37 2.77
HLF 141122C00060000 C 11/22/14 60.0 1.67 2.06
HLF 141122C00062500 C 11/22/14 62.5 1.23 1.50
HLF 141122C00065000 C 11/22/14 65.0 0.86 1.13
HLF 141122C00067500 C 11/22/14 67.5 0.64 0.85
HLF 141122C00070000 C 11/22/14 70.0 0.44 0.62
HLF 141122C00072500 C 11/22/14 72.5 0.35 0.51
HLF 141122C00075000 C 11/22/14 75.0 0.19 0.33
HLF 141122C00080000 C 11/22/14 80.0 0.20 0.25
HLF 141122C00085000 C 11/22/14 85.0 0.08 0.18
HLF 141122C00090000 C 11/22/14 90.0 0.04 0.13
HLF 141122C00095000 C 11/22/14 95.0 0.02 0.06
HLF 141122C00100000 C 11/22/14 100.0 0.00 0.04
HLF 141122P00020000 P 11/22/14 20.0 0.30 0.44
HLF 141122P00022500 P 11/22/14 22.5 0.54 0.59
HLF 141122P00025000 P 11/22/14 25.0 0.60 0.79
HLF 141122P00026000 P 11/22/14 26.0 0.66 0.85
HLF 141122P00027000 P 11/22/14 27.0 0.72 0.96
HLF 141122P00027500 P 11/22/14 27.5 0.76 0.95
HLF 141122P00028000 P 11/22/14 28.0 0.79 1.03
HLF 141122P00029000 P 11/22/14 29.0 0.86 1.08
HLF 141122P00030000 P 11/22/14 30.0 0.94 1.20
HLF 141122P00031000 P 11/22/14 31.0 1.03 1.30
HLF 141122P00032000 P 11/22/14 32.0 1.12 1.41
HLF 141122P00032500 P 11/22/14 32.5 1.17 1.46
HLF 141122P00033000 P 11/22/14 33.0 1.23 1.52
HLF 141122P00034000 P 11/22/14 34.0 1.34 1.65
HLF 141122P00035000 P 11/22/14 35.0 1.59 1.68
HLF 141122P00036000 P 11/22/14 36.0 1.60 1.94
HLF 141122P00036500 P 11/22/14 36.5 1.68 2.02
HLF 141122P00037000 P 11/22/14 37.0 1.75 2.09
HLF 141122P00037500 P 11/22/14 37.5 1.83 2.15
HLF 141122P00038000 P 11/22/14 38.0 1.92 2.25
HLF 141122P00038500 P 11/22/14 38.5 2.01 2.37
HLF 141122P00039000 P 11/22/14 39.0 2.10 2.47
HLF 141122P00039500 P 11/22/14 39.5 2.19 2.57
HLF 141122P00040000 P 11/22/14 40.0 2.38 2.66
HLF 141122P00040500 P 11/22/14 40.5 2.37 2.81
HLF 141122P00041000 P 11/22/14 41.0 2.50 3.00
HLF 141122P00041500 P 11/22/14 41.5 2.62 3.05
HLF 141122P00042000 P 11/22/14 42.0 2.73 3.20
HLF 141122P00042500 P 11/22/14 42.5 2.87 3.30
HLF 141122P00043000 P 11/22/14 43.0 3.00 3.45
HLF 141122P00043500 P 11/22/14 43.5 3.10 3.60
HLF 141122P00044000 P 11/22/14 44.0 3.25 3.75
HLF 141122P00044500 P 11/22/14 44.5 3.40 3.90
HLF 141122P00045000 P 11/22/14 45.0 3.55 4.00
HLF 141122P00045500 P 11/22/14 45.5 3.70 4.25
HLF 141122P00046000 P 11/22/14 46.0 3.85 4.40
HLF 141122P00046500 P 11/22/14 46.5 4.00 4.60
HLF 141122P00047000 P 11/22/14 47.0 4.20 4.80
HLF 141122P00047500 P 11/22/14 47.5 4.40 5.00
HLF 141122P00048000 P 11/22/14 48.0 4.60 5.20
HLF 141122P00048500 P 11/22/14 48.5 4.80 5.40
HLF 141122P00049000 P 11/22/14 49.0 5.00 5.70
HLF 141122P00049500 P 11/22/14 49.5 5.25 5.85
HLF 141122P00050000 P 11/22/14 50.0 5.50 6.15
HLF 141122P00050500 P 11/22/14 50.5 5.65 6.35
HLF 141122P00051000 P 11/22/14 51.0 5.90 6.65
HLF 141122P00051500 P 11/22/14 51.5 6.15 6.85
HLF 141122P00052000 P 11/22/14 52.0 6.45 7.15
HLF 141122P00052500 P 11/22/14 52.5 6.70 7.45
HLF 141122P00053000 P 11/22/14 53.0 7.00 7.70
HLF 141122P00053500 P 11/22/14 53.5 7.30 8.00
HLF 141122P00054000 P 11/22/14 54.0 7.60 8.30
HLF 141122P00054500 P 11/22/14 54.5 7.90 8.60
HLF 141122P00055000 P 11/22/14 55.0 8.20 8.95
HLF 141122P00055500 P 11/22/14 55.5 8.50 9.30
HLF 141122P00056000 P 11/22/14 56.0 8.80 9.70
HLF 141122P00056500 P 11/22/14 56.5 9.15 10.00
HLF 141122P00057000 P 11/22/14 57.0 9.45 10.35
HLF 141122P00057500 P 11/22/14 57.5 9.80 10.70
HLF 141122P00060000 P 11/22/14 60.0 11.60 12.60
HLF 141122P00062500 P 11/22/14 62.5 13.50 14.60
HLF 141122P00065000 P 11/22/14 65.0 15.55 16.75
HLF 141122P00067500 P 11/22/14 67.5 17.75 19.05
HLF 141122P00070000 P 11/22/14 70.0 20.00 21.45
HLF 141122P00072500 P 11/22/14 72.5 21.45 23.85
HLF 141122P00075000 P 11/22/14 75.0 23.50 26.45
HLF 141122P00080000 P 11/22/14 80.0 28.30 31.05
HLF 141122P00085000 P 11/22/14 85.0 33.30 36.00
HLF 141122P00090000 P 11/22/14 90.0 38.30 40.90
HLF 141122P00095000 P 11/22/14 95.0 43.30 45.85
HLF 141122P00100000 P 11/22/14 100.0 48.30 51.25
HLF 141128C00032500 C 11/28/14 32.5 18.05 19.30
HLF 141128C00035000 C 11/28/14 35.0 15.90 17.15
HLF 141128C00036500 C 11/28/14 36.5 14.65 15.90
HLF 141128C00037000 C 11/28/14 37.0 14.45 15.45
HLF 141128C00037500 C 11/28/14 37.5 14.00 15.05
HLF 141128C00038000 C 11/28/14 38.0 13.45 14.65
HLF 141128C00038500 C 11/28/14 38.5 13.25 14.25
HLF 141128C00039000 C 11/28/14 39.0 12.85 13.85
HLF 141128C00039500 C 11/28/14 39.5 12.45 13.45
HLF 141128C00040000 C 11/28/14 40.0 12.10 13.05
HLF 141128C00040500 C 11/28/14 40.5 11.75 12.65
HLF 141128C00041000 C 11/28/14 41.0 11.15 12.30
HLF 141128C00041500 C 11/28/14 41.5 11.05 11.90
HLF 141128C00042000 C 11/28/14 42.0 10.65 11.60
HLF 141128C00042500 C 11/28/14 42.5 10.05 11.15
HLF 141128C00043000 C 11/28/14 43.0 9.90 10.85
HLF 141128C00043500 C 11/28/14 43.5 9.55 10.50
HLF 141128C00044000 C 11/28/14 44.0 9.25 10.05
HLF 141128C00044500 C 11/28/14 44.5 8.90 9.75
HLF 141128C00045000 C 11/28/14 45.0 8.65 9.45
HLF 141128C00045500 C 11/28/14 45.5 8.10 9.10
HLF 141128C00046000 C 11/28/14 46.0 7.85 8.70
HLF 141128C00046500 C 11/28/14 46.5 7.65 8.40
HLF 141128C00047000 C 11/28/14 47.0 7.30 8.05
HLF 141128C00047500 C 11/28/14 47.5 7.05 7.80
HLF 141128C00048000 C 11/28/14 48.0 6.75 7.45
HLF 141128C00048500 C 11/28/14 48.5 6.45 7.15
HLF 141128C00049000 C 11/28/14 49.0 6.20 6.85
HLF 141128C00049500 C 11/28/14 49.5 5.95 6.90
HLF 141128C00050000 C 11/28/14 50.0 5.55 6.45
HLF 141128C00050500 C 11/28/14 50.5 5.35 6.05
HLF 141128C00051000 C 11/28/14 51.0 5.10 5.80
HLF 141128C00051500 C 11/28/14 51.5 4.85 5.55
HLF 141128C00052000 C 11/28/14 52.0 4.70 5.30
HLF 141128C00052500 C 11/28/14 52.5 4.40 5.05
HLF 141128C00053000 C 11/28/14 53.0 4.25 4.85
HLF 141128C00054000 C 11/28/14 54.0 3.80 4.40
HLF 141128C00055000 C 11/28/14 55.0 3.40 4.00
HLF 141128C00057500 C 11/28/14 57.5 2.42 3.15
HLF 141128C00060000 C 11/28/14 60.0 1.87 2.40
HLF 141128P00032500 P 11/28/14 32.5 1.31 1.70
HLF 141128P00035000 P 11/28/14 35.0 1.64 2.06
HLF 141128P00036500 P 11/28/14 36.5 1.87 2.37
HLF 141128P00037000 P 11/28/14 37.0 1.95 2.43
HLF 141128P00037500 P 11/28/14 37.5 2.04 2.53
HLF 141128P00038000 P 11/28/14 38.0 2.13 2.63
HLF 141128P00038500 P 11/28/14 38.5 2.22 2.79
HLF 141128P00039000 P 11/28/14 39.0 2.40 2.88
HLF 141128P00039500 P 11/28/14 39.5 2.50 2.98
HLF 141128P00040000 P 11/28/14 40.0 2.53 3.10
HLF 141128P00040500 P 11/28/14 40.5 2.72 3.25
HLF 141128P00041000 P 11/28/14 41.0 2.76 3.40
HLF 141128P00041500 P 11/28/14 41.5 2.88 3.45
HLF 141128P00042000 P 11/28/14 42.0 3.00 3.65
HLF 141128P00042500 P 11/28/14 42.5 3.10 3.75
HLF 141128P00043000 P 11/28/14 43.0 3.25 3.95
HLF 141128P00043500 P 11/28/14 43.5 3.40 4.10
HLF 141128P00044000 P 11/28/14 44.0 3.55 4.20
HLF 141128P00044500 P 11/28/14 44.5 3.75 4.45
HLF 141128P00045000 P 11/28/14 45.0 3.85 4.50
HLF 141128P00045500 P 11/28/14 45.5 4.00 4.65
HLF 141128P00046000 P 11/28/14 46.0 4.20 4.95
HLF 141128P00046500 P 11/28/14 46.5 4.35 5.10
HLF 141128P00047000 P 11/28/14 47.0 4.55 5.30
HLF 141128P00047500 P 11/28/14 47.5 4.75 5.55
HLF 141128P00048000 P 11/28/14 48.0 4.90 5.70
HLF 141128P00048500 P 11/28/14 48.5 5.15 6.00
HLF 141128P00049000 P 11/28/14 49.0 5.35 6.20
HLF 141128P00049500 P 11/28/14 49.5 5.55 6.40
HLF 141128P00050000 P 11/28/14 50.0 5.80 6.70
HLF 141128P00050500 P 11/28/14 50.5 6.05 6.90
HLF 141128P00051000 P 11/28/14 51.0 6.30 7.25
HLF 141128P00051500 P 11/28/14 51.5 6.55 7.45
HLF 141128P00052000 P 11/28/14 52.0 6.80 7.65
HLF 141128P00052500 P 11/28/14 52.5 7.10 8.00
HLF 141128P00053000 P 11/28/14 53.0 7.35 8.30
HLF 141128P00054000 P 11/28/14 54.0 7.95 8.90
HLF 141128P00055000 P 11/28/14 55.0 8.55 9.60
HLF 141128P00057500 P 11/28/14 57.5 10.10 11.25
HLF 141128P00060000 P 11/28/14 60.0 11.85 13.10
HLF 141220C00025000 C 12/20/14 25.0 25.25 27.80
HLF 141220C00027500 C 12/20/14 27.5 23.05 25.60
HLF 141220C00030000 C 12/20/14 30.0 21.00 22.15
HLF 141220C00032500 C 12/20/14 32.5 18.90 20.00
HLF 141220C00035000 C 12/20/14 35.0 16.85 17.95
HLF 141220C00037500 C 12/20/14 37.5 14.90 16.00
HLF 141220C00040000 C 12/20/14 40.0 13.00 14.20
HLF 141220C00042500 C 12/20/14 42.5 11.45 12.40
HLF 141220C00045000 C 12/20/14 45.0 9.85 10.90
HLF 141220C00047500 C 12/20/14 47.5 8.35 9.30
HLF 141220C00050000 C 12/20/14 50.0 7.05 7.90
HLF 141220C00052500 C 12/20/14 52.5 5.90 6.80
HLF 141220C00055000 C 12/20/14 55.0 4.65 5.55
HLF 141220C00057500 C 12/20/14 57.5 3.95 4.60
HLF 141220C00060000 C 12/20/14 60.0 3.10 3.85
HLF 141220C00065000 C 12/20/14 65.0 1.95 2.43
HLF 141220C00070000 C 12/20/14 70.0 1.20 1.56
HLF 141220P00025000 P 12/20/14 25.0 1.12 1.40
HLF 141220P00027500 P 12/20/14 27.5 1.36 1.65
HLF 141220P00030000 P 12/20/14 30.0 1.61 1.95
HLF 141220P00032500 P 12/20/14 32.5 1.97 2.42
HLF 141220P00035000 P 12/20/14 35.0 2.58 2.90
HLF 141220P00037500 P 12/20/14 37.5 2.93 3.50
HLF 141220P00040000 P 12/20/14 40.0 3.55 4.15
HLF 141220P00042500 P 12/20/14 42.5 4.20 4.90
HLF 141220P00045000 P 12/20/14 45.0 5.20 5.80
HLF 141220P00047500 P 12/20/14 47.5 6.05 6.85
HLF 141220P00050000 P 12/20/14 50.0 7.15 8.05
HLF 141220P00052500 P 12/20/14 52.5 8.45 9.40
HLF 141220P00055000 P 12/20/14 55.0 9.95 10.90
HLF 141220P00057500 P 12/20/14 57.5 11.50 12.50
HLF 141220P00060000 P 12/20/14 60.0 13.20 14.30
HLF 141220P00065000 P 12/20/14 65.0 16.85 18.10
HLF 141220P00070000 P 12/20/14 70.0 20.95 22.35
HLF 150117C00015000 C 01/17/15 15.0 34.60 37.40
HLF 150117C00017500 C 01/17/15 17.5 32.10 35.00
HLF 150117C00020000 C 01/17/15 20.0 30.00 31.55
HLF 150117C00022500 C 01/17/15 22.5 27.85 30.60
HLF 150117C00025000 C 01/17/15 25.0 25.75 28.30
HLF 150117C00027500 C 01/17/15 27.5 23.60 25.10
HLF 150117C00030000 C 01/17/15 30.0 21.60 22.95
HLF 150117C00032500 C 01/17/15 32.5 19.30 21.05
HLF 150117C00035000 C 01/17/15 35.0 17.85 19.10
HLF 150117C00037500 C 01/17/15 37.5 16.05 17.20
HLF 150117C00040000 C 01/17/15 40.0 14.30 15.00
HLF 150117C00042500 C 01/17/15 42.5 12.65 13.80
HLF 150117C00045000 C 01/17/15 45.0 11.15 12.30
HLF 150117C00047500 C 01/17/15 47.5 9.65 10.85
HLF 150117C00050000 C 01/17/15 50.0 8.45 9.15
HLF 150117C00052500 C 01/17/15 52.5 7.25 7.95
HLF 150117C00055000 C 01/17/15 55.0 6.15 6.80
HLF 150117C00057500 C 01/17/15 57.5 5.25 6.00
HLF 150117C00060000 C 01/17/15 60.0 4.65 5.00
HLF 150117C00062500 C 01/17/15 62.5 3.70 4.00
HLF 150117C00065000 C 01/17/15 65.0 3.10 3.15
HLF 150117C00067500 C 01/17/15 67.5 2.56 2.88
HLF 150117C00070000 C 01/17/15 70.0 2.12 2.37
HLF 150117C00072500 C 01/17/15 72.5 1.71 2.20
HLF 150117C00075000 C 01/17/15 75.0 1.35 1.75
HLF 150117C00077500 C 01/17/15 77.5 1.15 1.51
HLF 150117C00080000 C 01/17/15 80.0 0.84 1.20
HLF 150117C00082500 C 01/17/15 82.5 0.71 1.00
HLF 150117C00085000 C 01/17/15 85.0 0.52 0.78
HLF 150117C00087500 C 01/17/15 87.5 0.35 0.63
HLF 150117C00090000 C 01/17/15 90.0 0.35 0.56
HLF 150117C00095000 C 01/17/15 95.0 0.30 0.44
HLF 150117C00100000 C 01/17/15 100.0 0.13 0.26
HLF 150117C00105000 C 01/17/15 105.0 0.02 0.25
HLF 150117C00110000 C 01/17/15 110.0 0.01 0.25
HLF 150117C00115000 C 01/17/15 115.0 0.00 0.25
HLF 150117C00120000 C 01/17/15 120.0 0.00 0.25
HLF 150117P00015000 P 01/17/15 15.0 0.52 0.69
HLF 150117P00017500 P 01/17/15 17.5 0.76 0.95
HLF 150117P00020000 P 01/17/15 20.0 1.02 1.25
HLF 150117P00022500 P 01/17/15 22.5 1.34 1.81
HLF 150117P00025000 P 01/17/15 25.0 1.64 1.97
HLF 150117P00027500 P 01/17/15 27.5 1.98 2.29
HLF 150117P00030000 P 01/17/15 30.0 2.45 2.78
HLF 150117P00032500 P 01/17/15 32.5 2.92 3.35
HLF 150117P00035000 P 01/17/15 35.0 3.45 4.00
HLF 150117P00037500 P 01/17/15 37.5 4.15 4.70
HLF 150117P00040000 P 01/17/15 40.0 5.05 5.50
HLF 150117P00042500 P 01/17/15 42.5 5.80 6.40
HLF 150117P00045000 P 01/17/15 45.0 7.10 7.30
HLF 150117P00047500 P 01/17/15 47.5 7.85 8.30
HLF 150117P00050000 P 01/17/15 50.0 9.25 9.65
HLF 150117P00052500 P 01/17/15 52.5 10.10 10.95
HLF 150117P00055000 P 01/17/15 55.0 11.85 12.30
HLF 150117P00057500 P 01/17/15 57.5 13.05 14.05
HLF 150117P00060000 P 01/17/15 60.0 14.65 15.65
HLF 150117P00062500 P 01/17/15 62.5 16.35 17.50
HLF 150117P00065000 P 01/17/15 65.0 18.15 19.05
HLF 150117P00067500 P 01/17/15 67.5 20.05 21.40
HLF 150117P00070000 P 01/17/15 70.0 22.05 23.40
HLF 150117P00072500 P 01/17/15 72.5 24.20 25.50
HLF 150117P00075000 P 01/17/15 75.0 26.30 27.70
HLF 150117P00077500 P 01/17/15 77.5 28.55 29.95
HLF 150117P00080000 P 01/17/15 80.0 30.80 32.20
HLF 150117P00082500 P 01/17/15 82.5 33.20 34.45
HLF 150117P00085000 P 01/17/15 85.0 35.35 36.85
HLF 150117P00087500 P 01/17/15 87.5 37.55 39.25
HLF 150117P00090000 P 01/17/15 90.0 39.10 41.60
HLF 150117P00095000 P 01/17/15 95.0 43.90 46.50
HLF 150117P00100000 P 01/17/15 100.0 48.90 51.35
HLF 150117P00105000 P 01/17/15 105.0 53.90 56.40
HLF 150117P00110000 P 01/17/15 110.0 58.70 61.35
HLF 150117P00115000 P 01/17/15 115.0 63.70 66.35
HLF 150117P00120000 P 01/17/15 120.0 68.70 71.35
HLF 150220C00020000 C 02/20/15 20.0 29.90 33.00
HLF 150220C00022500 C 02/20/15 22.5 27.90 30.80
HLF 150220C00025000 C 02/20/15 25.0 26.15 27.70
HLF 150220C00027500 C 02/20/15 27.5 24.00 25.60
HLF 150220C00030000 C 02/20/15 30.0 22.30 23.55
HLF 150220C00032500 C 02/20/15 32.5 20.25 21.70
HLF 150220C00035000 C 02/20/15 35.0 18.40 19.95
HLF 150220C00037500 C 02/20/15 37.5 16.65 18.25
HLF 150220C00040000 C 02/20/15 40.0 15.15 16.60
HLF 150220C00042500 C 02/20/15 42.5 13.60 14.95
HLF 150220C00045000 C 02/20/15 45.0 12.15 13.55
HLF 150220C00047500 C 02/20/15 47.5 10.85 12.15
HLF 150220C00050000 C 02/20/15 50.0 9.45 10.90
HLF 150220C00052500 C 02/20/15 52.5 8.45 9.75
HLF 150220C00055000 C 02/20/15 55.0 7.45 8.50
HLF 150220C00057500 C 02/20/15 57.5 6.50 7.70
HLF 150220C00060000 C 02/20/15 60.0 5.60 6.25
HLF 150220C00062500 C 02/20/15 62.5 4.85 5.95
HLF 150220C00065000 C 02/20/15 65.0 4.15 5.20
HLF 150220C00067500 C 02/20/15 67.5 3.55 4.45
HLF 150220C00070000 C 02/20/15 70.0 3.00 3.95
HLF 150220C00072500 C 02/20/15 72.5 2.55 3.50
HLF 150220C00075000 C 02/20/15 75.0 2.23 2.94
HLF 150220C00080000 C 02/20/15 80.0 1.55 2.18
HLF 150220C00085000 C 02/20/15 85.0 1.03 1.58
HLF 150220C00090000 C 02/20/15 90.0 0.61 1.02
HLF 150220C00095000 C 02/20/15 95.0 0.39 0.75
HLF 150220C00100000 C 02/20/15 100.0 0.22 0.62
HLF 150220P00020000 P 02/20/15 20.0 1.29 1.68
HLF 150220P00022500 P 02/20/15 22.5 1.61 2.00
HLF 150220P00025000 P 02/20/15 25.0 2.15 2.47
HLF 150220P00027500 P 02/20/15 27.5 2.43 2.95
HLF 150220P00030000 P 02/20/15 30.0 2.94 3.50
HLF 150220P00032500 P 02/20/15 32.5 3.50 4.15
HLF 150220P00035000 P 02/20/15 35.0 4.40 4.80
HLF 150220P00037500 P 02/20/15 37.5 4.95 5.70
HLF 150220P00040000 P 02/20/15 40.0 5.75 6.55
HLF 150220P00042500 P 02/20/15 42.5 6.75 7.50
HLF 150220P00045000 P 02/20/15 45.0 7.70 8.60
HLF 150220P00047500 P 02/20/15 47.5 8.75 9.80
HLF 150220P00050000 P 02/20/15 50.0 10.05 10.95
HLF 150220P00052500 P 02/20/15 52.5 11.35 12.40
HLF 150220P00055000 P 02/20/15 55.0 12.80 13.95
HLF 150220P00057500 P 02/20/15 57.5 14.45 15.55
HLF 150220P00060000 P 02/20/15 60.0 16.40 17.15
HLF 150220P00062500 P 02/20/15 62.5 17.75 18.90
HLF 150220P00065000 P 02/20/15 65.0 19.35 20.70
HLF 150220P00067500 P 02/20/15 67.5 21.20 22.60
HLF 150220P00070000 P 02/20/15 70.0 23.20 24.55
HLF 150220P00072500 P 02/20/15 72.5 25.10 26.60
HLF 150220P00075000 P 02/20/15 75.0 27.20 28.75
HLF 150220P00080000 P 02/20/15 80.0 31.55 33.00
HLF 150220P00085000 P 02/20/15 85.0 36.00 37.55
HLF 150220P00090000 P 02/20/15 90.0 40.65 42.20
HLF 150220P00095000 P 02/20/15 95.0 45.05 46.90
HLF 150220P00100000 P 02/20/15 100.0 49.10 51.90
HLF 150417C00020000 C 04/17/15 20.0 30.45 33.40
HLF 150417C00022500 C 04/17/15 22.5 28.70 31.20
HLF 150417C00025000 C 04/17/15 25.0 26.60 28.50
HLF 150417C00027500 C 04/17/15 27.5 24.65 26.45
HLF 150417C00030000 C 04/17/15 30.0 23.15 24.65
HLF 150417C00032500 C 04/17/15 32.5 21.40 22.85
HLF 150417C00035000 C 04/17/15 35.0 19.65 21.15
HLF 150417C00037500 C 04/17/15 37.5 18.05 19.55
HLF 150417C00040000 C 04/17/15 40.0 16.50 17.95
HLF 150417C00042500 C 04/17/15 42.5 15.25 16.55
HLF 150417C00045000 C 04/17/15 45.0 13.95 15.10
HLF 150417C00047500 C 04/17/15 47.5 12.45 13.70
HLF 150417C00050000 C 04/17/15 50.0 11.35 12.10
HLF 150417C00052500 C 04/17/15 52.5 10.15 11.35
HLF 150417C00055000 C 04/17/15 55.0 9.25 10.35
HLF 150417C00057500 C 04/17/15 57.5 8.25 9.40
HLF 150417C00060000 C 04/17/15 60.0 7.50 8.45
HLF 150417C00065000 C 04/17/15 65.0 6.00 7.00
HLF 150417C00070000 C 04/17/15 70.0 4.40 5.55
HLF 150417P00020000 P 04/17/15 20.0 1.75 2.26
HLF 150417P00022500 P 04/17/15 22.5 2.17 2.90
HLF 150417P00025000 P 04/17/15 25.0 2.64 3.35
HLF 150417P00027500 P 04/17/15 27.5 3.20 4.15
HLF 150417P00030000 P 04/17/15 30.0 3.80 4.75
HLF 150417P00032500 P 04/17/15 32.5 4.75 5.50
HLF 150417P00035000 P 04/17/15 35.0 5.25 6.40
HLF 150417P00037500 P 04/17/15 37.5 6.10 7.30
HLF 150417P00040000 P 04/17/15 40.0 7.05 8.35
HLF 150417P00042500 P 04/17/15 42.5 8.05 9.40
HLF 150417P00045000 P 04/17/15 45.0 9.15 10.50
HLF 150417P00047500 P 04/17/15 47.5 10.35 11.85
HLF 150417P00050000 P 04/17/15 50.0 11.65 13.15
HLF 150417P00052500 P 04/17/15 52.5 13.05 14.55
HLF 150417P00055000 P 04/17/15 55.0 14.45 16.00
HLF 150417P00057500 P 04/17/15 57.5 16.05 17.60
HLF 150417P00060000 P 04/17/15 60.0 17.60 19.20
HLF 150417P00065000 P 04/17/15 65.0 21.15 22.70
HLF 150417P00070000 P 04/17/15 70.0 24.90 26.55
HLF 150515C00020000 C 05/15/15 20.0 30.45 33.40
HLF 150515C00022500 C 05/15/15 22.5 28.60 31.40
HLF 150515C00025000 C 05/15/15 25.0 26.70 28.55
HLF 150515C00027500 C 05/15/15 27.5 25.05 26.75
HLF 150515C00030000 C 05/15/15 30.0 23.40 24.95
HLF 150515C00032500 C 05/15/15 32.5 21.60 23.20
HLF 150515C00035000 C 05/15/15 35.0 19.75 21.55
HLF 150515C00037500 C 05/15/15 37.5 18.65 20.00
HLF 150515C00040000 C 05/15/15 40.0 17.05 18.30
HLF 150515C00042500 C 05/15/15 42.5 15.65 17.00
HLF 150515C00045000 C 05/15/15 45.0 14.30 15.55
HLF 150515C00047500 C 05/15/15 47.5 13.15 14.30
HLF 150515C00050000 C 05/15/15 50.0 11.85 13.15
HLF 150515C00052500 C 05/15/15 52.5 10.80 11.85
HLF 150515C00055000 C 05/15/15 55.0 9.75 11.00
HLF 150515C00057500 C 05/15/15 57.5 8.85 9.95
HLF 150515C00060000 C 05/15/15 60.0 8.10 9.10
HLF 150515C00065000 C 05/15/15 65.0 6.15 7.55
HLF 150515C00070000 C 05/15/15 70.0 4.90 6.30
HLF 150515P00020000 P 05/15/15 20.0 1.80 2.53
HLF 150515P00022500 P 05/15/15 22.5 2.25 2.83
HLF 150515P00025000 P 05/15/15 25.0 2.77 3.70
HLF 150515P00027500 P 05/15/15 27.5 3.35 4.10
HLF 150515P00030000 P 05/15/15 30.0 4.05 5.10
HLF 150515P00032500 P 05/15/15 32.5 4.80 5.95
HLF 150515P00035000 P 05/15/15 35.0 5.85 6.85
HLF 150515P00037500 P 05/15/15 37.5 6.50 7.80
HLF 150515P00040000 P 05/15/15 40.0 7.65 8.80
HLF 150515P00042500 P 05/15/15 42.5 8.55 9.95
HLF 150515P00045000 P 05/15/15 45.0 9.70 11.10
HLF 150515P00047500 P 05/15/15 47.5 10.95 12.45
HLF 150515P00050000 P 05/15/15 50.0 12.25 13.85
HLF 150515P00052500 P 05/15/15 52.5 13.65 15.30
HLF 150515P00055000 P 05/15/15 55.0 15.15 16.80
HLF 150515P00057500 P 05/15/15 57.5 16.65 18.35
HLF 150515P00060000 P 05/15/15 60.0 18.35 19.85
HLF 150515P00065000 P 05/15/15 65.0 21.80 23.55
HLF 150515P00070000 P 05/15/15 70.0 25.55 27.00
HLF 150619C00020000 C 06/19/15 20.0 30.75 33.60
HLF 150619C00022500 C 06/19/15 22.5 28.95 31.65
HLF 150619C00025000 C 06/19/15 25.0 26.95 28.65
HLF 150619C00027500 C 06/19/15 27.5 25.35 26.80
HLF 150619C00030000 C 06/19/15 30.0 23.60 25.05
HLF 150619C00032500 C 06/19/15 32.5 22.05 23.30
HLF 150619C00035000 C 06/19/15 35.0 20.45 21.75
HLF 150619C00037500 C 06/19/15 37.5 18.45 20.20
HLF 150619C00040000 C 06/19/15 40.0 17.45 18.80
HLF 150619C00042500 C 06/19/15 42.5 15.60 17.30
HLF 150619C00045000 C 06/19/15 45.0 14.70 16.10
HLF 150619C00047500 C 06/19/15 47.5 13.35 14.75
HLF 150619C00050000 C 06/19/15 50.0 12.25 13.60
HLF 150619C00052500 C 06/19/15 52.5 11.20 12.50
HLF 150619C00055000 C 06/19/15 55.0 9.90 11.50
HLF 150619C00057500 C 06/19/15 57.5 9.00 10.50
HLF 150619C00060000 C 06/19/15 60.0 8.40 9.65
HLF 150619C00065000 C 06/19/15 65.0 6.80 7.50
HLF 150619C00070000 C 06/19/15 70.0 5.30 6.80
HLF 150619P00020000 P 06/19/15 20.0 1.98 2.80
HLF 150619P00022500 P 06/19/15 22.5 2.46 3.40
HLF 150619P00025000 P 06/19/15 25.0 3.45 4.05
HLF 150619P00027500 P 06/19/15 27.5 3.65 4.75
HLF 150619P00030000 P 06/19/15 30.0 4.85 5.55
HLF 150619P00032500 P 06/19/15 32.5 5.10 6.40
HLF 150619P00035000 P 06/19/15 35.0 6.65 7.20
HLF 150619P00037500 P 06/19/15 37.5 7.15 8.10
HLF 150619P00040000 P 06/19/15 40.0 7.95 9.00
HLF 150619P00042500 P 06/19/15 42.5 9.05 10.55
HLF 150619P00045000 P 06/19/15 45.0 10.15 11.70
HLF 150619P00047500 P 06/19/15 47.5 11.45 13.00
HLF 150619P00050000 P 06/19/15 50.0 12.80 14.50
HLF 150619P00052500 P 06/19/15 52.5 14.20 15.75
HLF 150619P00055000 P 06/19/15 55.0 15.70 17.30
HLF 150619P00057500 P 06/19/15 57.5 17.30 18.90
HLF 150619P00060000 P 06/19/15 60.0 18.85 20.80
HLF 150619P00065000 P 06/19/15 65.0 22.80 23.90
HLF 150619P00070000 P 06/19/15 70.0 26.05 27.50
HLF 160115C00020000 C 01/15/16 20.0 31.10 34.30
HLF 160115C00022500 C 01/15/16 22.5 29.45 31.55
HLF 160115C00025000 C 01/15/16 25.0 27.90 29.75
HLF 160115C00027500 C 01/15/16 27.5 26.20 28.00
HLF 160115C00030000 C 01/15/16 30.0 24.10 26.45
HLF 160115C00032500 C 01/15/16 32.5 23.05 25.05
HLF 160115C00035000 C 01/15/16 35.0 22.00 23.65
HLF 160115C00037500 C 01/15/16 37.5 20.05 22.20
HLF 160115C00040000 C 01/15/16 40.0 19.35 21.00
HLF 160115C00042500 C 01/15/16 42.5 17.80 19.50
HLF 160115C00045000 C 01/15/16 45.0 16.65 18.40
HLF 160115C00047500 C 01/15/16 47.5 15.25 17.25
HLF 160115C00050000 C 01/15/16 50.0 14.65 15.95
HLF 160115C00052500 C 01/15/16 52.5 13.35 15.15
HLF 160115C00055000 C 01/15/16 55.0 12.40 14.10
HLF 160115C00057500 C 01/15/16 57.5 11.80 13.30
HLF 160115C00060000 C 01/15/16 60.0 10.95 11.65
HLF 160115C00062500 C 01/15/16 62.5 9.90 11.55
HLF 160115C00065000 C 01/15/16 65.0 9.10 10.85
HLF 160115C00067500 C 01/15/16 67.5 8.30 10.00
HLF 160115C00070000 C 01/15/16 70.0 7.65 9.30
HLF 160115C00072500 C 01/15/16 72.5 6.95 8.75
HLF 160115C00075000 C 01/15/16 75.0 6.75 8.20
HLF 160115C00077500 C 01/15/16 77.5 5.75 7.55
HLF 160115C00080000 C 01/15/16 80.0 5.80 7.10
HLF 160115C00082500 C 01/15/16 82.5 4.90 6.55
HLF 160115C00085000 C 01/15/16 85.0 5.00 6.10
HLF 160115C00087500 C 01/15/16 87.5 4.40 5.10
HLF 160115C00090000 C 01/15/16 90.0 4.00 5.00
HLF 160115C00095000 C 01/15/16 95.0 3.20 4.15
HLF 160115C00100000 C 01/15/16 100.0 2.61 3.40
HLF 160115C00105000 C 01/15/16 105.0 2.04 3.25
HLF 160115C00110000 C 01/15/16 110.0 1.82 2.80
HLF 160115C00115000 C 01/15/16 115.0 1.42 2.40
HLF 160115C00120000 C 01/15/16 120.0 1.36 2.10
HLF 160115P00020000 P 01/15/16 20.0 3.10 3.50
HLF 160115P00022500 P 01/15/16 22.5 3.70 4.45
HLF 160115P00025000 P 01/15/16 25.0 5.00 5.15
HLF 160115P00027500 P 01/15/16 27.5 5.25 6.20
HLF 160115P00030000 P 01/15/16 30.0 6.65 7.15
HLF 160115P00032500 P 01/15/16 32.5 7.55 8.30
HLF 160115P00035000 P 01/15/16 35.0 8.80 9.40
HLF 160115P00037500 P 01/15/16 37.5 8.90 10.70
HLF 160115P00040000 P 01/15/16 40.0 10.10 11.75
HLF 160115P00042500 P 01/15/16 42.5 11.25 13.20
HLF 160115P00045000 P 01/15/16 45.0 13.45 14.35
HLF 160115P00047500 P 01/15/16 47.5 14.40 15.65
HLF 160115P00050000 P 01/15/16 50.0 16.05 16.70
HLF 160115P00052500 P 01/15/16 52.5 16.70 18.50
HLF 160115P00055000 P 01/15/16 55.0 18.25 20.05
HLF 160115P00057500 P 01/15/16 57.5 19.75 21.85
HLF 160115P00060000 P 01/15/16 60.0 21.85 23.35
HLF 160115P00062500 P 01/15/16 62.5 23.10 25.10
HLF 160115P00065000 P 01/15/16 65.0 24.85 27.00
HLF 160115P00067500 P 01/15/16 67.5 26.60 28.55
HLF 160115P00070000 P 01/15/16 70.0 28.70 31.25
HLF 160115P00072500 P 01/15/16 72.5 30.30 32.25
HLF 160115P00075000 P 01/15/16 75.0 32.20 34.35
HLF 160115P00077500 P 01/15/16 77.5 34.10 36.15
HLF 160115P00080000 P 01/15/16 80.0 36.00 39.00
HLF 160115P00082500 P 01/15/16 82.5 38.10 40.10
HLF 160115P00085000 P 01/15/16 85.0 40.05 42.85
HLF 160115P00087500 P 01/15/16 87.5 42.20 44.60
HLF 160115P00090000 P 01/15/16 90.0 44.30 47.00
HLF 160115P00095000 P 01/15/16 95.0 48.60 50.75
HLF 160115P00100000 P 01/15/16 100.0 52.95 55.05
HLF 160115P00105000 P 01/15/16 105.0 57.45 60.00
HLF 160115P00110000 P 01/15/16 110.0 62.00 64.50
HLF 160115P00115000 P 01/15/16 115.0 66.55 68.75
HLF 160115P00120000 P 01/15/16 120.0 71.25 73.45
HLF 170120C00022500 C 01/20/17 22.5 31.15 33.90
HLF 170120C00025000 C 01/20/17 25.0 29.50 32.40
HLF 170120C00027500 C 01/20/17 27.5 28.05 30.70
HLF 170120C00030000 C 01/20/17 30.0 25.95 29.25
HLF 170120C00032500 C 01/20/17 32.5 25.50 27.95
HLF 170120C00035000 C 01/20/17 35.0 24.20 26.70
HLF 170120C00037500 C 01/20/17 37.5 23.05 25.55
HLF 170120C00040000 C 01/20/17 40.0 21.95 24.35
HLF 170120C00042500 C 01/20/17 42.5 20.85 23.25
HLF 170120C00045000 C 01/20/17 45.0 19.80 22.25
HLF 170120C00047500 C 01/20/17 47.5 18.75 21.30
HLF 170120C00050000 C 01/20/17 50.0 17.75 20.30
HLF 170120C00052500 C 01/20/17 52.5 16.75 19.35
HLF 170120C00055000 C 01/20/17 55.0 15.80 18.50
HLF 170120C00057500 C 01/20/17 57.5 14.90 17.85
HLF 170120C00060000 C 01/20/17 60.0 14.05 16.95
HLF 170120C00065000 C 01/20/17 65.0 12.60 15.55
HLF 170120C00070000 C 01/20/17 70.0 11.10 14.15
HLF 170120P00022500 P 01/20/17 22.5 5.30 7.50
HLF 170120P00025000 P 01/20/17 25.0 7.10 7.60
HLF 170120P00027500 P 01/20/17 27.5 7.15 9.65
HLF 170120P00030000 P 01/20/17 30.0 9.40 10.85
HLF 170120P00032500 P 01/20/17 32.5 9.35 12.10
HLF 170120P00035000 P 01/20/17 35.0 11.85 13.40
HLF 170120P00037500 P 01/20/17 37.5 11.85 14.80
HLF 170120P00040000 P 01/20/17 40.0 13.15 16.20
HLF 170120P00042500 P 01/20/17 42.5 14.50 17.60
HLF 170120P00045000 P 01/20/17 45.0 15.90 19.10
HLF 170120P00047500 P 01/20/17 47.5 17.35 20.60
HLF 170120P00050000 P 01/20/17 50.0 18.75 22.25
HLF 170120P00052500 P 01/20/17 52.5 20.25 23.40
HLF 170120P00055000 P 01/20/17 55.0 21.70 25.50
HLF 170120P00057500 P 01/20/17 57.5 23.25 27.20
HLF 170120P00060000 P 01/20/17 60.0 24.90 28.85
HLF 170120P00065000 P 01/20/17 65.0 28.30 32.60
HLF 170120P00070000 P 01/20/17 70.0 31.90 36.00

OPRA data is delayed 15 minutes.