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 Jan 27 2015 11:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 150130C00015000 C 01/30/15 15.0 15.05 16.90
HLF 150130C00016000 C 01/30/15 16.0 14.05 15.90
HLF 150130C00017000 C 01/30/15 17.0 13.20 14.75
HLF 150130C00018000 C 01/30/15 18.0 12.20 13.75
HLF 150130C00019000 C 01/30/15 19.0 11.20 12.75
HLF 150130C00020000 C 01/30/15 20.0 10.20 11.75
HLF 150130C00021000 C 01/30/15 21.0 9.35 11.05
HLF 150130C00022000 C 01/30/15 22.0 8.20 9.75
HLF 150130C00022500 C 01/30/15 22.5 7.90 9.55
HLF 150130C00023000 C 01/30/15 23.0 7.40 8.75
HLF 150130C00023500 C 01/30/15 23.5 6.90 8.25
HLF 150130C00024000 C 01/30/15 24.0 6.40 7.75
HLF 150130C00024500 C 01/30/15 24.5 5.90 7.25
HLF 150130C00025000 C 01/30/15 25.0 5.45 6.80
HLF 150130C00025500 C 01/30/15 25.5 4.35 6.35
HLF 150130C00026000 C 01/30/15 26.0 3.90 5.75
HLF 150130C00026500 C 01/30/15 26.5 3.75 5.30
HLF 150130C00027000 C 01/30/15 27.0 3.70 5.25
HLF 150130C00027500 C 01/30/15 27.5 3.25 4.35
HLF 150130C00028000 C 01/30/15 28.0 2.80 3.90
HLF 150130C00028500 C 01/30/15 28.5 2.35 3.50
HLF 150130C00029000 C 01/30/15 29.0 2.00 2.80
HLF 150130C00029500 C 01/30/15 29.5 1.50 2.57
HLF 150130C00030000 C 01/30/15 30.0 0.83 2.10
HLF 150130C00030500 C 01/30/15 30.5 0.99 1.56
HLF 150130C00031000 C 01/30/15 31.0 0.79 1.18
HLF 150130C00031500 C 01/30/15 31.5 0.57 0.90
HLF 150130C00032000 C 01/30/15 32.0 0.35 0.60
HLF 150130C00032500 C 01/30/15 32.5 0.25 0.45
HLF 150130C00033000 C 01/30/15 33.0 0.14 0.50
HLF 150130C00033500 C 01/30/15 33.5 0.00 0.50
HLF 150130C00034000 C 01/30/15 34.0 0.10 0.16
HLF 150130C00034500 C 01/30/15 34.5 0.00 0.15
HLF 150130C00035000 C 01/30/15 35.0 0.00 0.10
HLF 150130C00035500 C 01/30/15 35.5 0.00 0.50
HLF 150130C00036000 C 01/30/15 36.0 0.02 0.20
HLF 150130C00036500 C 01/30/15 36.5 0.00 0.50
HLF 150130C00037000 C 01/30/15 37.0 0.00 0.50
HLF 150130C00037500 C 01/30/15 37.5 0.00 0.50
HLF 150130C00038000 C 01/30/15 38.0 0.00 0.50
HLF 150130C00038500 C 01/30/15 38.5 0.02 0.50
HLF 150130C00039000 C 01/30/15 39.0 0.00 0.50
HLF 150130C00039500 C 01/30/15 39.5 0.00 0.50
HLF 150130C00040000 C 01/30/15 40.0 0.00 0.50
HLF 150130C00040500 C 01/30/15 40.5 0.00 0.50
HLF 150130C00041000 C 01/30/15 41.0 0.00 0.50
HLF 150130C00041500 C 01/30/15 41.5 0.00 0.50
HLF 150130C00042000 C 01/30/15 42.0 0.00 0.50
HLF 150130C00042500 C 01/30/15 42.5 0.01 0.36
HLF 150130C00043000 C 01/30/15 43.0 0.00 0.50
HLF 150130C00043500 C 01/30/15 43.5 0.00 0.50
HLF 150130C00044000 C 01/30/15 44.0 0.00 0.50
HLF 150130C00044500 C 01/30/15 44.5 0.00 0.50
HLF 150130C00045000 C 01/30/15 45.0 0.00 0.15
HLF 150130C00045500 C 01/30/15 45.5 0.00 0.50
HLF 150130C00046000 C 01/30/15 46.0 0.00 0.50
HLF 150130C00046500 C 01/30/15 46.5 0.00 0.15
HLF 150130C00047000 C 01/30/15 47.0 0.00 0.50
HLF 150130C00047500 C 01/30/15 47.5 0.00 0.50
HLF 150130C00048000 C 01/30/15 48.0 0.00 0.50
HLF 150130C00048500 C 01/30/15 48.5 0.00 0.50
HLF 150130C00049000 C 01/30/15 49.0 0.00 0.50
HLF 150130C00050000 C 01/30/15 50.0 0.00 0.47
HLF 150130C00055000 C 01/30/15 55.0 0.01 0.50
HLF 150130P00015000 P 01/30/15 15.0 0.00 0.02
HLF 150130P00016000 P 01/30/15 16.0 0.00 0.05
HLF 150130P00017000 P 01/30/15 17.0 0.00 0.05
HLF 150130P00018000 P 01/30/15 18.0 0.00 0.50
HLF 150130P00019000 P 01/30/15 19.0 0.00 0.50
HLF 150130P00020000 P 01/30/15 20.0 0.00 0.25
HLF 150130P00021000 P 01/30/15 21.0 0.00 0.50
HLF 150130P00022000 P 01/30/15 22.0 0.00 0.50
HLF 150130P00022500 P 01/30/15 22.5 0.00 0.14
HLF 150130P00023000 P 01/30/15 23.0 0.00 0.06
HLF 150130P00023500 P 01/30/15 23.5 0.00 0.09
HLF 150130P00024000 P 01/30/15 24.0 0.00 0.11
HLF 150130P00024500 P 01/30/15 24.5 0.00 0.15
HLF 150130P00025000 P 01/30/15 25.0 0.06 0.15
HLF 150130P00025500 P 01/30/15 25.5 0.00 0.50
HLF 150130P00026000 P 01/30/15 26.0 0.00 0.50
HLF 150130P00026500 P 01/30/15 26.5 0.00 0.50
HLF 150130P00027000 P 01/30/15 27.0 0.05 0.15
HLF 150130P00027500 P 01/30/15 27.5 0.00 0.20
HLF 150130P00028000 P 01/30/15 28.0 0.06 0.25
HLF 150130P00028500 P 01/30/15 28.5 0.13 0.36
HLF 150130P00029000 P 01/30/15 29.0 0.32 0.40
HLF 150130P00029500 P 01/30/15 29.5 0.25 0.60
HLF 150130P00030000 P 01/30/15 30.0 0.55 0.65
HLF 150130P00030500 P 01/30/15 30.5 0.61 0.95
HLF 150130P00031000 P 01/30/15 31.0 0.78 1.11
HLF 150130P00031500 P 01/30/15 31.5 0.98 1.60
HLF 150130P00032000 P 01/30/15 32.0 1.09 1.90
HLF 150130P00032500 P 01/30/15 32.5 1.44 2.28
HLF 150130P00033000 P 01/30/15 33.0 1.80 2.82
HLF 150130P00033500 P 01/30/15 33.5 2.05 3.20
HLF 150130P00034000 P 01/30/15 34.0 2.55 3.65
HLF 150130P00034500 P 01/30/15 34.5 3.00 4.15
HLF 150130P00035000 P 01/30/15 35.0 3.50 4.60
HLF 150130P00035500 P 01/30/15 35.5 3.55 5.80
HLF 150130P00036000 P 01/30/15 36.0 4.05 6.30
HLF 150130P00036500 P 01/30/15 36.5 4.85 6.20
HLF 150130P00037000 P 01/30/15 37.0 5.35 6.70
HLF 150130P00037500 P 01/30/15 37.5 5.40 7.20
HLF 150130P00038000 P 01/30/15 38.0 6.35 7.70
HLF 150130P00038500 P 01/30/15 38.5 6.85 8.20
HLF 150130P00039000 P 01/30/15 39.0 7.35 8.70
HLF 150130P00039500 P 01/30/15 39.5 7.80 9.20
HLF 150130P00040000 P 01/30/15 40.0 8.35 9.70
HLF 150130P00040500 P 01/30/15 40.5 8.85 10.20
HLF 150130P00041000 P 01/30/15 41.0 9.30 10.70
HLF 150130P00041500 P 01/30/15 41.5 9.85 11.35
HLF 150130P00042000 P 01/30/15 42.0 10.35 11.90
HLF 150130P00042500 P 01/30/15 42.5 10.55 12.40
HLF 150130P00043000 P 01/30/15 43.0 11.15 12.90
HLF 150130P00043500 P 01/30/15 43.5 11.80 13.40
HLF 150130P00044000 P 01/30/15 44.0 12.30 13.85
HLF 150130P00044500 P 01/30/15 44.5 12.60 14.40
HLF 150130P00045000 P 01/30/15 45.0 13.00 14.90
HLF 150130P00045500 P 01/30/15 45.5 13.50 15.40
HLF 150130P00046000 P 01/30/15 46.0 14.10 15.90
HLF 150130P00046500 P 01/30/15 46.5 14.50 16.40
HLF 150130P00047000 P 01/30/15 47.0 15.00 16.90
HLF 150130P00047500 P 01/30/15 47.5 15.60 17.40
HLF 150130P00048000 P 01/30/15 48.0 16.10 17.90
HLF 150130P00048500 P 01/30/15 48.5 16.60 18.40
HLF 150130P00049000 P 01/30/15 49.0 17.30 18.85
HLF 150130P00050000 P 01/30/15 50.0 18.10 19.90
HLF 150130P00055000 P 01/30/15 55.0 23.25 25.20
HLF 150206C00015000 C 02/06/15 15.0 14.80 17.05
HLF 150206C00016000 C 02/06/15 16.0 13.85 16.05
HLF 150206C00017000 C 02/06/15 17.0 12.60 15.10
HLF 150206C00018000 C 02/06/15 18.0 11.85 14.10
HLF 150206C00019000 C 02/06/15 19.0 10.90 13.10
HLF 150206C00020000 C 02/06/15 20.0 9.90 12.35
HLF 150206C00021000 C 02/06/15 21.0 8.90 11.15
HLF 150206C00022000 C 02/06/15 22.0 7.95 10.20
HLF 150206C00023000 C 02/06/15 23.0 7.00 9.25
HLF 150206C00024000 C 02/06/15 24.0 6.05 8.35
HLF 150206C00025000 C 02/06/15 25.0 5.70 7.05
HLF 150206C00025500 C 02/06/15 25.5 4.70 6.85
HLF 150206C00026000 C 02/06/15 26.0 4.30 6.35
HLF 150206C00026500 C 02/06/15 26.5 3.80 5.85
HLF 150206C00027000 C 02/06/15 27.0 3.40 5.35
HLF 150206C00027500 C 02/06/15 27.5 3.15 4.80
HLF 150206C00028000 C 02/06/15 28.0 2.75 4.95
HLF 150206C00028500 C 02/06/15 28.5 2.60 4.05
HLF 150206C00029000 C 02/06/15 29.0 2.55 3.70
HLF 150206C00029500 C 02/06/15 29.5 2.20 3.35
HLF 150206C00030000 C 02/06/15 30.0 2.00 2.80
HLF 150206C00030500 C 02/06/15 30.5 0.94 2.61
HLF 150206C00031000 C 02/06/15 31.0 1.54 2.33
HLF 150206C00031500 C 02/06/15 31.5 1.23 2.08
HLF 150206C00032000 C 02/06/15 32.0 0.98 1.50
HLF 150206C00032500 C 02/06/15 32.5 0.78 1.88
HLF 150206C00033000 C 02/06/15 33.0 0.60 1.45
HLF 150206C00033500 C 02/06/15 33.5 0.45 1.30
HLF 150206C00034000 C 02/06/15 34.0 0.31 0.81
HLF 150206C00034500 C 02/06/15 34.5 0.21 0.90
HLF 150206C00035000 C 02/06/15 35.0 0.12 0.60
HLF 150206C00035500 C 02/06/15 35.5 0.05 0.85
HLF 150206C00036000 C 02/06/15 36.0 0.02 0.50
HLF 150206C00036500 C 02/06/15 36.5 0.00 0.50
HLF 150206C00037000 C 02/06/15 37.0 0.00 0.50
HLF 150206C00037500 C 02/06/15 37.5 0.00 0.50
HLF 150206C00038000 C 02/06/15 38.0 0.00 0.30
HLF 150206C00038500 C 02/06/15 38.5 0.00 0.50
HLF 150206C00039000 C 02/06/15 39.0 0.00 0.50
HLF 150206C00039500 C 02/06/15 39.5 0.00 0.45
HLF 150206C00040000 C 02/06/15 40.0 0.00 0.30
HLF 150206C00040500 C 02/06/15 40.5 0.00 0.50
HLF 150206C00041000 C 02/06/15 41.0 0.00 0.50
HLF 150206C00041500 C 02/06/15 41.5 0.00 0.50
HLF 150206C00042000 C 02/06/15 42.0 0.00 0.50
HLF 150206C00042500 C 02/06/15 42.5 0.00 0.50
HLF 150206C00043000 C 02/06/15 43.0 0.00 0.50
HLF 150206C00043500 C 02/06/15 43.5 0.00 0.50
HLF 150206C00044000 C 02/06/15 44.0 0.00 0.50
HLF 150206C00044500 C 02/06/15 44.5 0.00 0.50
HLF 150206C00045000 C 02/06/15 45.0 0.00 0.50
HLF 150206C00045500 C 02/06/15 45.5 0.00 0.50
HLF 150206C00046000 C 02/06/15 46.0 0.00 0.50
HLF 150206C00046500 C 02/06/15 46.5 0.00 0.50
HLF 150206C00047000 C 02/06/15 47.0 0.00 0.50
HLF 150206C00047500 C 02/06/15 47.5 0.00 0.50
HLF 150206C00048000 C 02/06/15 48.0 0.00 0.50
HLF 150206C00048500 C 02/06/15 48.5 0.00 0.50
HLF 150206C00050000 C 02/06/15 50.0 0.00 0.47
HLF 150206C00055000 C 02/06/15 55.0 0.00 0.50
HLF 150206P00015000 P 02/06/15 15.0 0.00 0.14
HLF 150206P00016000 P 02/06/15 16.0 0.00 0.12
HLF 150206P00017000 P 02/06/15 17.0 0.00 0.50
HLF 150206P00018000 P 02/06/15 18.0 0.00 0.50
HLF 150206P00019000 P 02/06/15 19.0 0.00 0.12
HLF 150206P00020000 P 02/06/15 20.0 0.05 0.22
HLF 150206P00021000 P 02/06/15 21.0 0.00 0.50
HLF 150206P00022000 P 02/06/15 22.0 0.00 0.50
HLF 150206P00023000 P 02/06/15 23.0 0.00 0.50
HLF 150206P00024000 P 02/06/15 24.0 0.08 0.54
HLF 150206P00025000 P 02/06/15 25.0 0.15 0.55
HLF 150206P00025500 P 02/06/15 25.5 0.00 0.71
HLF 150206P00026000 P 02/06/15 26.0 0.27 0.77
HLF 150206P00026500 P 02/06/15 26.5 0.00 0.85
HLF 150206P00027000 P 02/06/15 27.0 0.49 0.74
HLF 150206P00027500 P 02/06/15 27.5 0.52 0.85
HLF 150206P00028000 P 02/06/15 28.0 0.63 1.13
HLF 150206P00028500 P 02/06/15 28.5 0.78 1.25
HLF 150206P00029000 P 02/06/15 29.0 0.54 1.39
HLF 150206P00029500 P 02/06/15 29.5 0.48 1.55
HLF 150206P00030000 P 02/06/15 30.0 1.05 1.73
HLF 150206P00030500 P 02/06/15 30.5 1.05 1.91
HLF 150206P00031000 P 02/06/15 31.0 1.27 2.97
HLF 150206P00031500 P 02/06/15 31.5 1.06 2.41
HLF 150206P00032000 P 02/06/15 32.0 2.00 2.84
HLF 150206P00032500 P 02/06/15 32.5 1.18 3.10
HLF 150206P00033000 P 02/06/15 33.0 2.35 3.40
HLF 150206P00033500 P 02/06/15 33.5 2.54 3.80
HLF 150206P00034000 P 02/06/15 34.0 3.05 4.85
HLF 150206P00034500 P 02/06/15 34.5 3.00 6.00
HLF 150206P00035000 P 02/06/15 35.0 4.00 5.75
HLF 150206P00035500 P 02/06/15 35.5 3.90 7.00
HLF 150206P00036000 P 02/06/15 36.0 4.70 5.85
HLF 150206P00036500 P 02/06/15 36.5 4.35 7.90
HLF 150206P00037000 P 02/06/15 37.0 5.00 8.00
HLF 150206P00037500 P 02/06/15 37.5 5.95 7.80
HLF 150206P00038000 P 02/06/15 38.0 6.00 9.00
HLF 150206P00038500 P 02/06/15 38.5 6.00 9.00
HLF 150206P00039000 P 02/06/15 39.0 7.40 9.40
HLF 150206P00039500 P 02/06/15 39.5 7.65 9.90
HLF 150206P00040000 P 02/06/15 40.0 8.00 11.00
HLF 150206P00040500 P 02/06/15 40.5 8.00 11.00
HLF 150206P00041000 P 02/06/15 41.0 9.00 12.00
HLF 150206P00041500 P 02/06/15 41.5 9.00 11.65
HLF 150206P00042000 P 02/06/15 42.0 10.00 13.00
HLF 150206P00042500 P 02/06/15 42.5 10.00 12.80
HLF 150206P00043000 P 02/06/15 43.0 11.00 13.30
HLF 150206P00043500 P 02/06/15 43.5 11.55 13.80
HLF 150206P00044000 P 02/06/15 44.0 12.05 14.30
HLF 150206P00044500 P 02/06/15 44.5 12.55 14.80
HLF 150206P00045000 P 02/06/15 45.0 12.95 16.00
HLF 150206P00045500 P 02/06/15 45.5 13.45 15.80
HLF 150206P00046000 P 02/06/15 46.0 14.05 16.25
HLF 150206P00046500 P 02/06/15 46.5 14.55 16.75
HLF 150206P00047000 P 02/06/15 47.0 15.05 17.25
HLF 150206P00047500 P 02/06/15 47.5 15.45 17.75
HLF 150206P00048000 P 02/06/15 48.0 16.05 18.25
HLF 150206P00048500 P 02/06/15 48.5 16.55 18.75
HLF 150206P00050000 P 02/06/15 50.0 18.05 20.25
HLF 150206P00055000 P 02/06/15 55.0 23.00 25.25
HLF 150213C00015000 C 02/13/15 15.0 14.90 17.15
HLF 150213C00016000 C 02/13/15 16.0 13.85 16.10
HLF 150213C00017000 C 02/13/15 17.0 13.05 15.30
HLF 150213C00018000 C 02/13/15 18.0 12.20 14.50
HLF 150213C00019000 C 02/13/15 19.0 11.30 13.30
HLF 150213C00020000 C 02/13/15 20.0 10.00 12.25
HLF 150213C00021000 C 02/13/15 21.0 9.15 11.85
HLF 150213C00022000 C 02/13/15 22.0 8.10 10.60
HLF 150213C00023000 C 02/13/15 23.0 7.25 9.75
HLF 150213C00024000 C 02/13/15 24.0 6.85 9.05
HLF 150213C00025000 C 02/13/15 25.0 6.05 8.00
HLF 150213C00025500 C 02/13/15 25.5 5.10 7.55
HLF 150213C00026000 C 02/13/15 26.0 5.20 7.20
HLF 150213C00026500 C 02/13/15 26.5 4.80 6.75
HLF 150213C00027000 C 02/13/15 27.0 4.50 6.35
HLF 150213C00027500 C 02/13/15 27.5 4.10 5.75
HLF 150213C00028000 C 02/13/15 28.0 3.70 5.60
HLF 150213C00028500 C 02/13/15 28.5 3.30 5.25
HLF 150213C00029000 C 02/13/15 29.0 2.94 4.90
HLF 150213C00029500 C 02/13/15 29.5 2.60 4.60
HLF 150213C00030000 C 02/13/15 30.0 2.30 4.25
HLF 150213C00030500 C 02/13/15 30.5 2.00 3.55
HLF 150213C00031000 C 02/13/15 31.0 1.00 3.25
HLF 150213C00031500 C 02/13/15 31.5 1.59 2.85
HLF 150213C00032000 C 02/13/15 32.0 1.00 3.60
HLF 150213C00032500 C 02/13/15 32.5 1.00 2.22
HLF 150213C00033000 C 02/13/15 33.0 0.73 2.90
HLF 150213C00033500 C 02/13/15 33.5 0.59 2.39
HLF 150213C00034000 C 02/13/15 34.0 0.41 2.00
HLF 150213C00034500 C 02/13/15 34.5 0.27 1.58
HLF 150213C00035000 C 02/13/15 35.0 0.15 1.23
HLF 150213C00035500 C 02/13/15 35.5 0.05 1.29
HLF 150213C00036000 C 02/13/15 36.0 0.05 1.15
HLF 150213C00036500 C 02/13/15 36.5 0.05 1.97
HLF 150213C00037000 C 02/13/15 37.0 0.05 0.73
HLF 150213C00037500 C 02/13/15 37.5 0.14 0.64
HLF 150213C00038000 C 02/13/15 38.0 0.08 0.58
HLF 150213C00038500 C 02/13/15 38.5 0.03 0.53
HLF 150213C00039000 C 02/13/15 39.0 0.00 0.50
HLF 150213C00039500 C 02/13/15 39.5 0.00 0.50
HLF 150213C00040000 C 02/13/15 40.0 0.00 0.50
HLF 150213C00040500 C 02/13/15 40.5 0.00 0.50
HLF 150213C00041000 C 02/13/15 41.0 0.00 0.50
HLF 150213C00041500 C 02/13/15 41.5 0.00 0.50
HLF 150213C00042000 C 02/13/15 42.0 0.00 0.50
HLF 150213C00042500 C 02/13/15 42.5 0.00 0.50
HLF 150213C00043000 C 02/13/15 43.0 0.00 0.50
HLF 150213C00043500 C 02/13/15 43.5 0.00 0.50
HLF 150213C00044000 C 02/13/15 44.0 0.00 0.50
HLF 150213C00044500 C 02/13/15 44.5 0.00 0.50
HLF 150213C00045000 C 02/13/15 45.0 0.00 0.50
HLF 150213C00045500 C 02/13/15 45.5 0.00 0.50
HLF 150213C00046000 C 02/13/15 46.0 0.00 0.50
HLF 150213C00046500 C 02/13/15 46.5 0.00 0.50
HLF 150213C00047000 C 02/13/15 47.0 0.00 0.50
HLF 150213C00047500 C 02/13/15 47.5 0.00 0.50
HLF 150213C00048000 C 02/13/15 48.0 0.00 0.50
HLF 150213C00048500 C 02/13/15 48.5 0.00 0.50
HLF 150213C00050000 C 02/13/15 50.0 0.00 0.47
HLF 150213C00055000 C 02/13/15 55.0 0.00 0.50
HLF 150213P00015000 P 02/13/15 15.0 0.00 0.20
HLF 150213P00016000 P 02/13/15 16.0 0.00 0.18
HLF 150213P00017000 P 02/13/15 17.0 0.00 0.50
HLF 150213P00018000 P 02/13/15 18.0 0.00 0.50
HLF 150213P00019000 P 02/13/15 19.0 0.00 0.50
HLF 150213P00020000 P 02/13/15 20.0 0.20 0.36
HLF 150213P00021000 P 02/13/15 21.0 0.00 0.62
HLF 150213P00022000 P 02/13/15 22.0 0.20 0.69
HLF 150213P00023000 P 02/13/15 23.0 0.12 0.55
HLF 150213P00024000 P 02/13/15 24.0 0.17 0.70
HLF 150213P00025000 P 02/13/15 25.0 0.33 1.05
HLF 150213P00025500 P 02/13/15 25.5 0.05 1.13
HLF 150213P00026000 P 02/13/15 26.0 0.38 1.23
HLF 150213P00026500 P 02/13/15 26.5 0.49 1.33
HLF 150213P00027000 P 02/13/15 27.0 0.60 1.45
HLF 150213P00027500 P 02/13/15 27.5 0.71 1.67
HLF 150213P00028000 P 02/13/15 28.0 0.84 2.07
HLF 150213P00028500 P 02/13/15 28.5 0.97 2.23
HLF 150213P00029000 P 02/13/15 29.0 1.10 2.39
HLF 150213P00029500 P 02/13/15 29.5 1.28 2.58
HLF 150213P00030000 P 02/13/15 30.0 1.47 2.50
HLF 150213P00030500 P 02/13/15 30.5 1.65 2.80
HLF 150213P00031000 P 02/13/15 31.0 1.10 3.00
HLF 150213P00031500 P 02/13/15 31.5 2.00 3.40
HLF 150213P00032000 P 02/13/15 32.0 2.37 3.90
HLF 150213P00032500 P 02/13/15 32.5 2.65 4.30
HLF 150213P00033000 P 02/13/15 33.0 2.94 5.10
HLF 150213P00033500 P 02/13/15 33.5 3.35 4.85
HLF 150213P00034000 P 02/13/15 34.0 3.70 5.20
HLF 150213P00034500 P 02/13/15 34.5 4.05 5.55
HLF 150213P00035000 P 02/13/15 35.0 4.20 6.40
HLF 150213P00035500 P 02/13/15 35.5 4.00 7.00
HLF 150213P00036000 P 02/13/15 36.0 4.95 7.70
HLF 150213P00036500 P 02/13/15 36.5 5.00 8.00
HLF 150213P00037000 P 02/13/15 37.0 5.95 8.00
HLF 150213P00037500 P 02/13/15 37.5 6.00 9.00
HLF 150213P00038000 P 02/13/15 38.0 6.65 8.90
HLF 150213P00038500 P 02/13/15 38.5 7.05 9.00
HLF 150213P00039000 P 02/13/15 39.0 7.00 10.00
HLF 150213P00039500 P 02/13/15 39.5 7.75 9.95
HLF 150213P00040000 P 02/13/15 40.0 8.00 11.00
HLF 150213P00040500 P 02/13/15 40.5 8.30 10.55
HLF 150213P00041000 P 02/13/15 41.0 9.25 11.40
HLF 150213P00041500 P 02/13/15 41.5 9.70 11.65
HLF 150213P00042000 P 02/13/15 42.0 10.15 12.15
HLF 150213P00042500 P 02/13/15 42.5 10.60 12.95
HLF 150213P00043000 P 02/13/15 43.0 11.00 13.35
HLF 150213P00043500 P 02/13/15 43.5 11.35 13.85
HLF 150213P00044000 P 02/13/15 44.0 12.15 14.35
HLF 150213P00044500 P 02/13/15 44.5 12.65 14.85
HLF 150213P00045000 P 02/13/15 45.0 12.95 15.35
HLF 150213P00045500 P 02/13/15 45.5 13.55 15.85
HLF 150213P00046000 P 02/13/15 46.0 13.75 17.20
HLF 150213P00046500 P 02/13/15 46.5 14.65 17.05
HLF 150213P00047000 P 02/13/15 47.0 15.00 17.50
HLF 150213P00047500 P 02/13/15 47.5 15.65 17.90
HLF 150213P00048000 P 02/13/15 48.0 15.65 18.50
HLF 150213P00048500 P 02/13/15 48.5 15.90 19.00
HLF 150213P00050000 P 02/13/15 50.0 18.00 20.50
HLF 150213P00055000 P 02/13/15 55.0 22.95 25.50
HLF 150220C00015000 C 02/20/15 15.0 15.20 16.75
HLF 150220C00017500 C 02/20/15 17.5 12.85 14.40
HLF 150220C00020000 C 02/20/15 20.0 10.50 12.10
HLF 150220C00021000 C 02/20/15 21.0 9.80 11.10
HLF 150220C00022000 C 02/20/15 22.0 8.90 10.25
HLF 150220C00022500 C 02/20/15 22.5 8.45 9.60
HLF 150220C00023000 C 02/20/15 23.0 8.05 9.25
HLF 150220C00024000 C 02/20/15 24.0 7.20 8.35
HLF 150220C00024500 C 02/20/15 24.5 6.75 8.05
HLF 150220C00025000 C 02/20/15 25.0 6.35 7.60
HLF 150220C00025500 C 02/20/15 25.5 5.95 7.15
HLF 150220C00026000 C 02/20/15 26.0 5.60 6.60
HLF 150220C00026500 C 02/20/15 26.5 5.20 6.20
HLF 150220C00027000 C 02/20/15 27.0 4.95 5.90
HLF 150220C00027500 C 02/20/15 27.5 4.75 5.40
HLF 150220C00028000 C 02/20/15 28.0 4.25 5.05
HLF 150220C00028500 C 02/20/15 28.5 3.90 4.70
HLF 150220C00029000 C 02/20/15 29.0 3.60 4.40
HLF 150220C00029500 C 02/20/15 29.5 3.30 4.05
HLF 150220C00030000 C 02/20/15 30.0 3.15 3.80
HLF 150220C00030500 C 02/20/15 30.5 2.75 3.45
HLF 150220C00031000 C 02/20/15 31.0 2.45 3.10
HLF 150220C00031500 C 02/20/15 31.5 2.19 2.86
HLF 150220C00032000 C 02/20/15 32.0 1.90 2.50
HLF 150220C00032500 C 02/20/15 32.5 1.80 2.30
HLF 150220C00033000 C 02/20/15 33.0 1.69 2.18
HLF 150220C00033500 C 02/20/15 33.5 1.50 1.99
HLF 150220C00034000 C 02/20/15 34.0 1.27 1.58
HLF 150220C00034500 C 02/20/15 34.5 1.15 1.66
HLF 150220C00035000 C 02/20/15 35.0 1.05 1.28
HLF 150220C00035500 C 02/20/15 35.5 0.87 1.37
HLF 150220C00036000 C 02/20/15 36.0 0.75 1.25
HLF 150220C00036500 C 02/20/15 36.5 0.63 1.13
HLF 150220C00037000 C 02/20/15 37.0 0.54 1.04
HLF 150220C00037500 C 02/20/15 37.5 0.45 0.95
HLF 150220C00038000 C 02/20/15 38.0 0.37 0.83
HLF 150220C00038500 C 02/20/15 38.5 0.30 0.75
HLF 150220C00039000 C 02/20/15 39.0 0.21 0.50
HLF 150220C00039500 C 02/20/15 39.5 0.15 0.47
HLF 150220C00040000 C 02/20/15 40.0 0.27 0.36
HLF 150220C00040500 C 02/20/15 40.5 0.06 0.50
HLF 150220C00042500 C 02/20/15 42.5 0.07 0.35
HLF 150220C00045000 C 02/20/15 45.0 0.05 0.30
HLF 150220C00047500 C 02/20/15 47.5 0.00 0.15
HLF 150220C00050000 C 02/20/15 50.0 0.00 0.30
HLF 150220C00052500 C 02/20/15 52.5 0.05 0.22
HLF 150220C00055000 C 02/20/15 55.0 0.00 0.50
HLF 150220C00057500 C 02/20/15 57.5 0.00 0.45
HLF 150220C00060000 C 02/20/15 60.0 0.02 0.50
HLF 150220C00062500 C 02/20/15 62.5 0.00 0.50
HLF 150220C00065000 C 02/20/15 65.0 0.00 0.50
HLF 150220C00067500 C 02/20/15 67.5 0.02 0.50
HLF 150220C00070000 C 02/20/15 70.0 0.00 0.50
HLF 150220C00072500 C 02/20/15 72.5 0.00 0.50
HLF 150220C00075000 C 02/20/15 75.0 0.02 0.38
HLF 150220C00080000 C 02/20/15 80.0 0.00 0.50
HLF 150220C00085000 C 02/20/15 85.0 0.00 0.08
HLF 150220C00090000 C 02/20/15 90.0 0.00 0.50
HLF 150220C00095000 C 02/20/15 95.0 0.00 0.50
HLF 150220C00100000 C 02/20/15 100.0 0.00 0.02
HLF 150220P00015000 P 02/20/15 15.0 0.12 0.15
HLF 150220P00017500 P 02/20/15 17.5 0.15 0.27
HLF 150220P00020000 P 02/20/15 20.0 0.31 0.42
HLF 150220P00021000 P 02/20/15 21.0 0.32 0.63
HLF 150220P00022000 P 02/20/15 22.0 0.41 0.75
HLF 150220P00022500 P 02/20/15 22.5 0.70 0.72
HLF 150220P00023000 P 02/20/15 23.0 0.65 0.87
HLF 150220P00024000 P 02/20/15 24.0 0.70 0.99
HLF 150220P00024500 P 02/20/15 24.5 0.80 1.29
HLF 150220P00025000 P 02/20/15 25.0 0.90 1.18
HLF 150220P00025500 P 02/20/15 25.5 0.98 1.48
HLF 150220P00026000 P 02/20/15 26.0 1.09 1.59
HLF 150220P00026500 P 02/20/15 26.5 1.21 1.71
HLF 150220P00027000 P 02/20/15 27.0 1.34 1.63
HLF 150220P00027500 P 02/20/15 27.5 1.45 1.75
HLF 150220P00028000 P 02/20/15 28.0 1.60 2.12
HLF 150220P00028500 P 02/20/15 28.5 1.70 2.08
HLF 150220P00029000 P 02/20/15 29.0 1.90 2.25
HLF 150220P00029500 P 02/20/15 29.5 2.09 2.41
HLF 150220P00030000 P 02/20/15 30.0 2.26 2.56
HLF 150220P00030500 P 02/20/15 30.5 2.45 2.85
HLF 150220P00031000 P 02/20/15 31.0 2.60 3.05
HLF 150220P00031500 P 02/20/15 31.5 2.91 3.35
HLF 150220P00032000 P 02/20/15 32.0 3.10 3.90
HLF 150220P00032500 P 02/20/15 32.5 3.45 4.25
HLF 150220P00033000 P 02/20/15 33.0 3.65 4.55
HLF 150220P00033500 P 02/20/15 33.5 3.95 4.85
HLF 150220P00034000 P 02/20/15 34.0 4.30 5.20
HLF 150220P00034500 P 02/20/15 34.5 4.60 5.55
HLF 150220P00035000 P 02/20/15 35.0 4.90 6.05
HLF 150220P00035500 P 02/20/15 35.5 5.25 6.40
HLF 150220P00036000 P 02/20/15 36.0 5.65 6.75
HLF 150220P00036500 P 02/20/15 36.5 5.85 7.15
HLF 150220P00037000 P 02/20/15 37.0 6.35 7.55
HLF 150220P00037500 P 02/20/15 37.5 6.80 7.65
HLF 150220P00038000 P 02/20/15 38.0 7.25 8.40
HLF 150220P00038500 P 02/20/15 38.5 7.65 8.80
HLF 150220P00039000 P 02/20/15 39.0 8.05 9.25
HLF 150220P00039500 P 02/20/15 39.5 8.55 9.70
HLF 150220P00040000 P 02/20/15 40.0 8.95 10.00
HLF 150220P00040500 P 02/20/15 40.5 9.45 10.55
HLF 150220P00042500 P 02/20/15 42.5 11.15 12.75
HLF 150220P00045000 P 02/20/15 45.0 13.55 15.15
HLF 150220P00047500 P 02/20/15 47.5 16.05 17.55
HLF 150220P00050000 P 02/20/15 50.0 18.50 20.10
HLF 150220P00052500 P 02/20/15 52.5 20.80 22.80
HLF 150220P00055000 P 02/20/15 55.0 23.40 25.20
HLF 150220P00057500 P 02/20/15 57.5 25.90 27.70
HLF 150220P00060000 P 02/20/15 60.0 28.25 30.25
HLF 150220P00062500 P 02/20/15 62.5 30.75 32.75
HLF 150220P00065000 P 02/20/15 65.0 33.25 35.25
HLF 150220P00067500 P 02/20/15 67.5 35.75 37.75
HLF 150220P00070000 P 02/20/15 70.0 38.25 40.25
HLF 150220P00072500 P 02/20/15 72.5 40.75 42.75
HLF 150220P00075000 P 02/20/15 75.0 43.25 45.25
HLF 150220P00080000 P 02/20/15 80.0 48.35 49.95
HLF 150220P00085000 P 02/20/15 85.0 53.25 55.25
HLF 150220P00090000 P 02/20/15 90.0 58.25 60.25
HLF 150220P00095000 P 02/20/15 95.0 63.25 65.25
HLF 150220P00100000 P 02/20/15 100.0 68.25 70.25
HLF 150227C00020000 C 02/27/15 20.0 10.70 12.90
HLF 150227C00021000 C 02/27/15 21.0 9.90 12.30
HLF 150227C00022000 C 02/27/15 22.0 9.10 11.50
HLF 150227C00023000 C 02/27/15 23.0 8.45 10.20
HLF 150227C00024000 C 02/27/15 24.0 7.40 9.80
HLF 150227C00024500 C 02/27/15 24.5 6.75 9.25
HLF 150227C00025000 C 02/27/15 25.0 6.85 8.60
HLF 150227C00025500 C 02/27/15 25.5 6.40 8.60
HLF 150227C00026000 C 02/27/15 26.0 6.05 7.60
HLF 150227C00026500 C 02/27/15 26.5 5.75 7.95
HLF 150227C00027000 C 02/27/15 27.0 5.10 7.35
HLF 150227C00027500 C 02/27/15 27.5 4.70 6.95
HLF 150227C00028000 C 02/27/15 28.0 4.35 6.45
HLF 150227C00028500 C 02/27/15 28.5 4.40 6.35
HLF 150227C00029000 C 02/27/15 29.0 3.80 5.95
HLF 150227C00029500 C 02/27/15 29.5 3.80 5.40
HLF 150227C00030000 C 02/27/15 30.0 3.90 5.10
HLF 150227C00030500 C 02/27/15 30.5 3.55 4.95
HLF 150227C00031000 C 02/27/15 31.0 3.25 4.55
HLF 150227C00031500 C 02/27/15 31.5 2.94 4.45
HLF 150227C00032000 C 02/27/15 32.0 2.60 4.15
HLF 150227C00032500 C 02/27/15 32.5 2.15 3.90
HLF 150227C00033000 C 02/27/15 33.0 2.05 4.20
HLF 150227C00033500 C 02/27/15 33.5 1.85 4.00
HLF 150227C00034000 C 02/27/15 34.0 1.65 3.30
HLF 150227C00034500 C 02/27/15 34.5 1.30 3.10
HLF 150227C00035000 C 02/27/15 35.0 1.30 3.25
HLF 150227C00035500 C 02/27/15 35.5 0.95 3.05
HLF 150227C00036000 C 02/27/15 36.0 0.88 2.97
HLF 150227C00036500 C 02/27/15 36.5 0.87 2.50
HLF 150227C00037000 C 02/27/15 37.0 0.75 2.45
HLF 150227C00037500 C 02/27/15 37.5 0.54 1.99
HLF 150227C00038000 C 02/27/15 38.0 0.41 2.17
HLF 150227C00038500 C 02/27/15 38.5 0.44 2.07
HLF 150227C00039000 C 02/27/15 39.0 0.65 1.94
HLF 150227C00039500 C 02/27/15 39.5 0.22 1.49
HLF 150227C00040000 C 02/27/15 40.0 0.21 1.20
HLF 150227C00041000 C 02/27/15 41.0 0.00 1.72
HLF 150227C00045000 C 02/27/15 45.0 0.06 0.60
HLF 150227P00020000 P 02/27/15 20.0 0.75 1.04
HLF 150227P00021000 P 02/27/15 21.0 0.66 1.54
HLF 150227P00022000 P 02/27/15 22.0 1.17 1.22
HLF 150227P00023000 P 02/27/15 23.0 0.95 1.88
HLF 150227P00024000 P 02/27/15 24.0 0.86 2.19
HLF 150227P00024500 P 02/27/15 24.5 0.65 2.70
HLF 150227P00025000 P 02/27/15 25.0 1.10 3.15
HLF 150227P00025500 P 02/27/15 25.5 1.40 2.46
HLF 150227P00026000 P 02/27/15 26.0 1.32 3.00
HLF 150227P00026500 P 02/27/15 26.5 1.47 3.60
HLF 150227P00027000 P 02/27/15 27.0 0.50 4.50
HLF 150227P00027500 P 02/27/15 27.5 1.61 3.55
HLF 150227P00028000 P 02/27/15 28.0 1.61 3.60
HLF 150227P00028500 P 02/27/15 28.5 2.10 3.60
HLF 150227P00029000 P 02/27/15 29.0 2.20 4.05
HLF 150227P00029500 P 02/27/15 29.5 2.40 4.60
HLF 150227P00030000 P 02/27/15 30.0 3.10 4.85
HLF 150227P00030500 P 02/27/15 30.5 3.25 4.90
HLF 150227P00031000 P 02/27/15 31.0 3.55 4.90
HLF 150227P00031500 P 02/27/15 31.5 3.70 5.15
HLF 150227P00032000 P 02/27/15 32.0 3.95 5.30
HLF 150227P00032500 P 02/27/15 32.5 3.95 5.80
HLF 150227P00033000 P 02/27/15 33.0 4.30 6.10
HLF 150227P00033500 P 02/27/15 33.5 4.45 6.40
HLF 150227P00034000 P 02/27/15 34.0 4.80 6.60
HLF 150227P00034500 P 02/27/15 34.5 4.95 6.90
HLF 150227P00035000 P 02/27/15 35.0 5.40 7.00
HLF 150227P00035500 P 02/27/15 35.5 5.60 7.70
HLF 150227P00036000 P 02/27/15 36.0 6.10 8.05
HLF 150227P00036500 P 02/27/15 36.5 6.45 8.15
HLF 150227P00037000 P 02/27/15 37.0 6.85 8.85
HLF 150227P00037500 P 02/27/15 37.5 7.20 9.20
HLF 150227P00038000 P 02/27/15 38.0 7.55 9.20
HLF 150227P00038500 P 02/27/15 38.5 7.90 10.10
HLF 150227P00039000 P 02/27/15 39.0 8.45 10.15
HLF 150227P00039500 P 02/27/15 39.5 8.70 10.55
HLF 150227P00040000 P 02/27/15 40.0 9.15 10.95
HLF 150227P00041000 P 02/27/15 41.0 9.85 13.00
HLF 150227P00045000 P 02/27/15 45.0 13.50 15.40
HLF 150306C00022000 C 03/06/15 22.0 9.10 11.85
HLF 150306C00023000 C 03/06/15 23.0 8.30 11.05
HLF 150306C00023500 C 03/06/15 23.5 7.90 10.90
HLF 150306C00024000 C 03/06/15 24.0 7.50 10.25
HLF 150306C00024500 C 03/06/15 24.5 7.15 10.30
HLF 150306C00025000 C 03/06/15 25.0 7.00 9.35
HLF 150306C00025500 C 03/06/15 25.5 6.70 9.55
HLF 150306C00026000 C 03/06/15 26.0 6.30 9.15
HLF 150306C00026500 C 03/06/15 26.5 5.95 8.40
HLF 150306C00027000 C 03/06/15 27.0 5.60 8.00
HLF 150306C00027500 C 03/06/15 27.5 5.30 7.75
HLF 150306C00028000 C 03/06/15 28.0 4.95 7.40
HLF 150306C00028500 C 03/06/15 28.5 4.60 7.00
HLF 150306C00029000 C 03/06/15 29.0 4.30 6.95
HLF 150306C00029500 C 03/06/15 29.5 4.00 6.40
HLF 150306C00030000 C 03/06/15 30.0 3.70 6.05
HLF 150306C00030500 C 03/06/15 30.5 3.45 5.90
HLF 150306C00031000 C 03/06/15 31.0 3.20 5.65
HLF 150306C00031500 C 03/06/15 31.5 2.97 5.45
HLF 150306C00032000 C 03/06/15 32.0 2.70 5.20
HLF 150306C00032500 C 03/06/15 32.5 2.54 4.75
HLF 150306C00033000 C 03/06/15 33.0 2.25 4.90
HLF 150306C00033500 C 03/06/15 33.5 2.15 4.60
HLF 150306C00034000 C 03/06/15 34.0 1.96 4.40
HLF 150306C00034500 C 03/06/15 34.5 1.73 4.15
HLF 150306C00035000 C 03/06/15 35.0 1.63 4.05
HLF 150306C00035500 C 03/06/15 35.5 1.47 3.70
HLF 150306C00036000 C 03/06/15 36.0 1.33 4.10
HLF 150306C00036500 C 03/06/15 36.5 1.18 3.45
HLF 150306C00037000 C 03/06/15 37.0 1.05 3.25
HLF 150306C00037500 C 03/06/15 37.5 0.76 3.35
HLF 150306C00038000 C 03/06/15 38.0 0.80 3.00
HLF 150306C00038500 C 03/06/15 38.5 0.70 2.85
HLF 150306C00039000 C 03/06/15 39.0 0.59 2.75
HLF 150306C00039500 C 03/06/15 39.5 0.48 2.70
HLF 150306P00022000 P 03/06/15 22.0 0.71 2.94
HLF 150306P00023000 P 03/06/15 23.0 0.88 3.35
HLF 150306P00023500 P 03/06/15 23.5 0.97 3.55
HLF 150306P00024000 P 03/06/15 24.0 1.08 3.40
HLF 150306P00024500 P 03/06/15 24.5 1.15 3.95
HLF 150306P00025000 P 03/06/15 25.0 1.28 3.35
HLF 150306P00025500 P 03/06/15 25.5 1.45 4.20
HLF 150306P00026000 P 03/06/15 26.0 1.58 4.30
HLF 150306P00026500 P 03/06/15 26.5 1.73 4.05
HLF 150306P00027000 P 03/06/15 27.0 1.87 4.25
HLF 150306P00027500 P 03/06/15 27.5 2.03 4.45
HLF 150306P00028000 P 03/06/15 28.0 2.29 4.45
HLF 150306P00028500 P 03/06/15 28.5 2.37 4.70
HLF 150306P00029000 P 03/06/15 29.0 2.55 5.10
HLF 150306P00029500 P 03/06/15 29.5 3.50 5.10
HLF 150306P00030000 P 03/06/15 30.0 3.00 5.25
HLF 150306P00030500 P 03/06/15 30.5 3.30 5.55
HLF 150306P00031000 P 03/06/15 31.0 3.45 5.85
HLF 150306P00031500 P 03/06/15 31.5 3.60 6.25
HLF 150306P00032000 P 03/06/15 32.0 3.90 6.45
HLF 150306P00032500 P 03/06/15 32.5 4.30 6.45
HLF 150306P00033000 P 03/06/15 33.0 4.50 7.10
HLF 150306P00033500 P 03/06/15 33.5 4.60 7.40
HLF 150306P00034000 P 03/06/15 34.0 4.70 7.60
HLF 150306P00034500 P 03/06/15 34.5 5.20 7.85
HLF 150306P00035000 P 03/06/15 35.0 5.40 8.30
HLF 150306P00035500 P 03/06/15 35.5 6.25 8.45
HLF 150306P00036000 P 03/06/15 36.0 6.20 9.45
HLF 150306P00036500 P 03/06/15 36.5 6.85 9.15
HLF 150306P00037000 P 03/06/15 37.0 7.30 9.50
HLF 150306P00037500 P 03/06/15 37.5 6.90 10.10
HLF 150306P00038000 P 03/06/15 38.0 7.95 10.25
HLF 150306P00038500 P 03/06/15 38.5 8.30 10.70
HLF 150306P00039000 P 03/06/15 39.0 8.35 11.00
HLF 150306P00039500 P 03/06/15 39.5 8.50 11.50
HLF 150320C00015000 C 03/20/15 15.0 15.60 17.20
HLF 150320C00017500 C 03/20/15 17.5 13.35 14.95
HLF 150320C00020000 C 03/20/15 20.0 11.40 12.85
HLF 150320C00022500 C 03/20/15 22.5 9.55 10.75
HLF 150320C00025000 C 03/20/15 25.0 7.70 8.90
HLF 150320C00027500 C 03/20/15 27.5 6.25 7.25
HLF 150320C00030000 C 03/20/15 30.0 4.80 5.70
HLF 150320C00032500 C 03/20/15 32.5 3.60 4.35
HLF 150320C00035000 C 03/20/15 35.0 2.65 3.45
HLF 150320C00037500 C 03/20/15 37.5 2.00 2.74
HLF 150320C00040000 C 03/20/15 40.0 1.50 1.90
HLF 150320C00042500 C 03/20/15 42.5 0.97 1.47
HLF 150320C00045000 C 03/20/15 45.0 0.63 1.13
HLF 150320C00047500 C 03/20/15 47.5 0.40 0.90
HLF 150320C00050000 C 03/20/15 50.0 0.26 0.55
HLF 150320C00055000 C 03/20/15 55.0 0.02 0.35
HLF 150320P00015000 P 03/20/15 15.0 0.47 0.70
HLF 150320P00017500 P 03/20/15 17.5 0.76 1.04
HLF 150320P00020000 P 03/20/15 20.0 1.13 1.44
HLF 150320P00022500 P 03/20/15 22.5 1.90 2.04
HLF 150320P00025000 P 03/20/15 25.0 2.18 2.80
HLF 150320P00027500 P 03/20/15 27.5 3.25 3.70
HLF 150320P00030000 P 03/20/15 30.0 4.50 4.90
HLF 150320P00032500 P 03/20/15 32.5 5.35 6.35
HLF 150320P00035000 P 03/20/15 35.0 6.85 7.85
HLF 150320P00037500 P 03/20/15 37.5 8.65 9.65
HLF 150320P00040000 P 03/20/15 40.0 10.25 11.70
HLF 150320P00042500 P 03/20/15 42.5 12.40 13.90
HLF 150320P00045000 P 03/20/15 45.0 14.45 16.00
HLF 150320P00047500 P 03/20/15 47.5 16.85 18.35
HLF 150320P00050000 P 03/20/15 50.0 19.05 20.65
HLF 150320P00055000 P 03/20/15 55.0 23.65 25.65
HLF 150417C00015000 C 04/17/15 15.0 16.00 17.60
HLF 150417C00017500 C 04/17/15 17.5 13.85 15.45
HLF 150417C00020000 C 04/17/15 20.0 11.85 13.45
HLF 150417C00022500 C 04/17/15 22.5 10.05 11.65
HLF 150417C00025000 C 04/17/15 25.0 8.55 9.55
HLF 150417C00027500 C 04/17/15 27.5 6.95 7.95
HLF 150417C00030000 C 04/17/15 30.0 5.60 6.60
HLF 150417C00032500 C 04/17/15 32.5 4.55 5.30
HLF 150417C00035000 C 04/17/15 35.0 3.50 4.30
HLF 150417C00037500 C 04/17/15 37.5 2.65 3.45
HLF 150417C00040000 C 04/17/15 40.0 2.40 2.80
HLF 150417C00042500 C 04/17/15 42.5 1.58 2.20
HLF 150417C00045000 C 04/17/15 45.0 1.15 1.74
HLF 150417C00047500 C 04/17/15 47.5 0.83 1.40
HLF 150417C00050000 C 04/17/15 50.0 0.85 1.09
HLF 150417C00052500 C 04/17/15 52.5 0.37 1.05
HLF 150417C00055000 C 04/17/15 55.0 0.25 0.73
HLF 150417C00057500 C 04/17/15 57.5 0.12 0.62
HLF 150417C00060000 C 04/17/15 60.0 0.04 0.54
HLF 150417C00062500 C 04/17/15 62.5 0.02 0.50
HLF 150417C00065000 C 04/17/15 65.0 0.05 0.50
HLF 150417C00070000 C 04/17/15 70.0 0.10 0.50
HLF 150417C00075000 C 04/17/15 75.0 0.05 0.34
HLF 150417C00080000 C 04/17/15 80.0 0.02 0.50
HLF 150417P00015000 P 04/17/15 15.0 0.81 1.14
HLF 150417P00017500 P 04/17/15 17.5 1.34 1.65
HLF 150417P00020000 P 04/17/15 20.0 1.82 2.05
HLF 150417P00022500 P 04/17/15 22.5 2.30 3.10
HLF 150417P00025000 P 04/17/15 25.0 3.30 3.75
HLF 150417P00027500 P 04/17/15 27.5 4.05 4.75
HLF 150417P00030000 P 04/17/15 30.0 5.30 6.05
HLF 150417P00032500 P 04/17/15 32.5 6.40 7.40
HLF 150417P00035000 P 04/17/15 35.0 7.85 8.85
HLF 150417P00037500 P 04/17/15 37.5 9.55 10.55
HLF 150417P00040000 P 04/17/15 40.0 11.10 12.65
HLF 150417P00042500 P 04/17/15 42.5 13.00 14.60
HLF 150417P00045000 P 04/17/15 45.0 15.10 16.70
HLF 150417P00047500 P 04/17/15 47.5 17.25 18.85
HLF 150417P00050000 P 04/17/15 50.0 19.50 21.10
HLF 150417P00052500 P 04/17/15 52.5 21.70 23.60
HLF 150417P00055000 P 04/17/15 55.0 23.95 25.95
HLF 150417P00057500 P 04/17/15 57.5 26.35 28.35
HLF 150417P00060000 P 04/17/15 60.0 28.75 30.75
HLF 150417P00062500 P 04/17/15 62.5 31.20 33.20
HLF 150417P00065000 P 04/17/15 65.0 33.65 35.65
HLF 150417P00070000 P 04/17/15 70.0 38.65 40.40
HLF 150417P00075000 P 04/17/15 75.0 43.55 45.55
HLF 150417P00080000 P 04/17/15 80.0 48.50 50.50
HLF 150515C00015000 C 05/15/15 15.0 16.25 17.75
HLF 150515C00017500 C 05/15/15 17.5 14.25 15.85
HLF 150515C00020000 C 05/15/15 20.0 12.30 13.90
HLF 150515C00022500 C 05/15/15 22.5 10.55 12.15
HLF 150515C00025000 C 05/15/15 25.0 9.15 10.40
HLF 150515C00027500 C 05/15/15 27.5 7.65 8.65
HLF 150515C00030000 C 05/15/15 30.0 6.50 7.70
HLF 150515C00032500 C 05/15/15 32.5 5.15 6.40
HLF 150515C00035000 C 05/15/15 35.0 4.50 5.55
HLF 150515C00037500 C 05/15/15 37.5 3.40 4.55
HLF 150515C00040000 C 05/15/15 40.0 2.70 3.40
HLF 150515C00042500 C 05/15/15 42.5 2.08 2.88
HLF 150515C00045000 C 05/15/15 45.0 1.73 2.55
HLF 150515C00047500 C 05/15/15 47.5 1.34 2.15
HLF 150515C00050000 C 05/15/15 50.0 1.03 1.60
HLF 150515C00052500 C 05/15/15 52.5 0.75 1.35
HLF 150515C00055000 C 05/15/15 55.0 0.55 1.05
HLF 150515C00057500 C 05/15/15 57.5 0.39 0.89
HLF 150515C00060000 C 05/15/15 60.0 0.27 0.55
HLF 150515C00062500 C 05/15/15 62.5 0.17 0.67
HLF 150515C00065000 C 05/15/15 65.0 0.09 0.59
HLF 150515C00070000 C 05/15/15 70.0 0.02 0.50
HLF 150515C00075000 C 05/15/15 75.0 0.00 0.28
HLF 150515C00080000 C 05/15/15 80.0 0.05 0.50
HLF 150515P00015000 P 05/15/15 15.0 1.26 1.76
HLF 150515P00017500 P 05/15/15 17.5 1.75 2.25
HLF 150515P00020000 P 05/15/15 20.0 2.20 3.00
HLF 150515P00022500 P 05/15/15 22.5 2.95 3.75
HLF 150515P00025000 P 05/15/15 25.0 3.80 4.60
HLF 150515P00027500 P 05/15/15 27.5 4.80 5.60
HLF 150515P00030000 P 05/15/15 30.0 5.90 6.90
HLF 150515P00032500 P 05/15/15 32.5 7.25 8.25
HLF 150515P00035000 P 05/15/15 35.0 8.75 9.75
HLF 150515P00037500 P 05/15/15 37.5 10.15 11.70
HLF 150515P00040000 P 05/15/15 40.0 11.90 13.45
HLF 150515P00042500 P 05/15/15 42.5 13.75 15.35
HLF 150515P00045000 P 05/15/15 45.0 15.95 17.40
HLF 150515P00047500 P 05/15/15 47.5 17.95 19.50
HLF 150515P00050000 P 05/15/15 50.0 20.05 21.65
HLF 150515P00052500 P 05/15/15 52.5 22.30 24.15
HLF 150515P00055000 P 05/15/15 55.0 24.45 26.40
HLF 150515P00057500 P 05/15/15 57.5 26.75 28.75
HLF 150515P00060000 P 05/15/15 60.0 29.15 31.05
HLF 150515P00062500 P 05/15/15 62.5 31.55 33.45
HLF 150515P00065000 P 05/15/15 65.0 33.90 35.90
HLF 150515P00070000 P 05/15/15 70.0 38.80 40.80
HLF 150515P00075000 P 05/15/15 75.0 43.70 45.70
HLF 150515P00080000 P 05/15/15 80.0 48.65 50.60
HLF 150619C00015000 C 06/19/15 15.0 16.50 18.10
HLF 150619C00017500 C 06/19/15 17.5 14.55 16.15
HLF 150619C00020000 C 06/19/15 20.0 12.70 14.30
HLF 150619C00022500 C 06/19/15 22.5 10.95 12.55
HLF 150619C00025000 C 06/19/15 25.0 9.70 10.90
HLF 150619C00027500 C 06/19/15 27.5 8.30 9.55
HLF 150619C00030000 C 06/19/15 30.0 6.95 8.30
HLF 150619C00032500 C 06/19/15 32.5 5.75 6.95
HLF 150619C00035000 C 06/19/15 35.0 4.85 5.95
HLF 150619C00037500 C 06/19/15 37.5 4.50 5.15
HLF 150619C00040000 C 06/19/15 40.0 3.20 4.25
HLF 150619C00042500 C 06/19/15 42.5 2.55 3.65
HLF 150619C00045000 C 06/19/15 45.0 2.05 3.15
HLF 150619C00047500 C 06/19/15 47.5 1.70 2.90
HLF 150619C00050000 C 06/19/15 50.0 1.34 2.45
HLF 150619C00052500 C 06/19/15 52.5 1.05 1.95
HLF 150619C00055000 C 06/19/15 55.0 0.78 1.60
HLF 150619C00057500 C 06/19/15 57.5 0.58 1.44
HLF 150619C00060000 C 06/19/15 60.0 0.50 1.05
HLF 150619C00062500 C 06/19/15 62.5 0.30 1.15
HLF 150619C00065000 C 06/19/15 65.0 0.20 0.92
HLF 150619C00070000 C 06/19/15 70.0 0.20 0.49
HLF 150619C00075000 C 06/19/15 75.0 0.15 0.37
HLF 150619C00080000 C 06/19/15 80.0 0.00 0.50
HLF 150619P00015000 P 06/19/15 15.0 1.45 2.08
HLF 150619P00017500 P 06/19/15 17.5 2.03 2.83
HLF 150619P00020000 P 06/19/15 20.0 2.65 3.45
HLF 150619P00022500 P 06/19/15 22.5 3.60 4.45
HLF 150619P00025000 P 06/19/15 25.0 4.45 5.20
HLF 150619P00027500 P 06/19/15 27.5 5.45 6.35
HLF 150619P00030000 P 06/19/15 30.0 6.80 7.75
HLF 150619P00032500 P 06/19/15 32.5 8.00 9.15
HLF 150619P00035000 P 06/19/15 35.0 9.45 10.60
HLF 150619P00037500 P 06/19/15 37.5 10.80 12.35
HLF 150619P00040000 P 06/19/15 40.0 13.00 14.10
HLF 150619P00042500 P 06/19/15 42.5 14.40 15.95
HLF 150619P00045000 P 06/19/15 45.0 16.40 17.65
HLF 150619P00047500 P 06/19/15 47.5 18.45 19.95
HLF 150619P00050000 P 06/19/15 50.0 20.35 22.30
HLF 150619P00052500 P 06/19/15 52.5 22.55 24.55
HLF 150619P00055000 P 06/19/15 55.0 24.80 26.80
HLF 150619P00057500 P 06/19/15 57.5 27.10 29.10
HLF 150619P00060000 P 06/19/15 60.0 29.45 31.45
HLF 150619P00062500 P 06/19/15 62.5 31.75 33.75
HLF 150619P00065000 P 06/19/15 65.0 34.20 36.20
HLF 150619P00070000 P 06/19/15 70.0 39.05 41.05
HLF 150619P00075000 P 06/19/15 75.0 43.95 45.95
HLF 150619P00080000 P 06/19/15 80.0 48.80 50.80
HLF 150821C00015000 C 08/21/15 15.0 16.85 18.45
HLF 150821C00017500 C 08/21/15 17.5 14.95 16.55
HLF 150821C00020000 C 08/21/15 20.0 13.20 14.80
HLF 150821C00022500 C 08/21/15 22.5 11.55 13.15
HLF 150821C00025000 C 08/21/15 25.0 10.05 11.65
HLF 150821C00027500 C 08/21/15 27.5 8.95 10.20
HLF 150821C00030000 C 08/21/15 30.0 7.70 9.10
HLF 150821C00032500 C 08/21/15 32.5 6.60 7.85
HLF 150821C00035000 C 08/21/15 35.0 5.60 7.00
HLF 150821C00037500 C 08/21/15 37.5 4.85 6.05
HLF 150821C00040000 C 08/21/15 40.0 4.10 5.15
HLF 150821C00042500 C 08/21/15 42.5 3.40 4.50
HLF 150821C00045000 C 08/21/15 45.0 2.85 3.95
HLF 150821C00047500 C 08/21/15 47.5 2.35 3.50
HLF 150821C00050000 C 08/21/15 50.0 2.10 2.75
HLF 150821C00055000 C 08/21/15 55.0 1.40 2.20
HLF 150821P00015000 P 08/21/15 15.0 2.00 2.55
HLF 150821P00017500 P 08/21/15 17.5 2.80 3.35
HLF 150821P00020000 P 08/21/15 20.0 3.65 4.15
HLF 150821P00022500 P 08/21/15 22.5 4.50 5.05
HLF 150821P00025000 P 08/21/15 25.0 5.60 6.15
HLF 150821P00027500 P 08/21/15 27.5 6.75 7.30
HLF 150821P00030000 P 08/21/15 30.0 8.00 8.90
HLF 150821P00032500 P 08/21/15 32.5 9.00 10.30
HLF 150821P00035000 P 08/21/15 35.0 10.45 11.80
HLF 150821P00037500 P 08/21/15 37.5 12.00 13.45
HLF 150821P00040000 P 08/21/15 40.0 13.80 15.20
HLF 150821P00042500 P 08/21/15 42.5 15.40 17.00
HLF 150821P00045000 P 08/21/15 45.0 17.35 18.95
HLF 150821P00047500 P 08/21/15 47.5 19.35 20.95
HLF 150821P00050000 P 08/21/15 50.0 21.25 23.25
HLF 150821P00055000 P 08/21/15 55.0 25.60 27.60
HLF 160115C00015000 C 01/15/16 15.0 16.65 19.85
HLF 160115C00017500 C 01/15/16 17.5 14.95 18.15
HLF 160115C00020000 C 01/15/16 20.0 13.35 16.55
HLF 160115C00022500 C 01/15/16 22.5 11.85 15.05
HLF 160115C00025000 C 01/15/16 25.0 10.65 13.50
HLF 160115C00027500 C 01/15/16 27.5 9.80 11.80
HLF 160115C00030000 C 01/15/16 30.0 9.30 10.60
HLF 160115C00032500 C 01/15/16 32.5 8.25 9.55
HLF 160115C00035000 C 01/15/16 35.0 7.60 8.60
HLF 160115C00037500 C 01/15/16 37.5 6.25 7.80
HLF 160115C00040000 C 01/15/16 40.0 6.00 7.05
HLF 160115C00042500 C 01/15/16 42.5 4.85 6.30
HLF 160115C00045000 C 01/15/16 45.0 4.20 5.50
HLF 160115C00047500 C 01/15/16 47.5 3.75 4.95
HLF 160115C00050000 C 01/15/16 50.0 3.25 4.40
HLF 160115C00052500 C 01/15/16 52.5 2.60 3.95
HLF 160115C00055000 C 01/15/16 55.0 2.35 3.60
HLF 160115C00057500 C 01/15/16 57.5 2.40 3.15
HLF 160115C00060000 C 01/15/16 60.0 1.68 2.90
HLF 160115C00062500 C 01/15/16 62.5 1.59 2.60
HLF 160115C00065000 C 01/15/16 65.0 1.34 2.25
HLF 160115C00067500 C 01/15/16 67.5 1.12 1.95
HLF 160115C00070000 C 01/15/16 70.0 0.93 1.77
HLF 160115C00072500 C 01/15/16 72.5 0.85 1.62
HLF 160115C00075000 C 01/15/16 75.0 0.70 1.49
HLF 160115C00077500 C 01/15/16 77.5 0.47 1.37
HLF 160115C00080000 C 01/15/16 80.0 0.43 1.27
HLF 160115C00082500 C 01/15/16 82.5 0.33 1.18
HLF 160115C00085000 C 01/15/16 85.0 0.23 1.10
HLF 160115C00087500 C 01/15/16 87.5 0.07 1.03
HLF 160115C00090000 C 01/15/16 90.0 0.01 1.00
HLF 160115C00095000 C 01/15/16 95.0 0.00 1.00
HLF 160115C00100000 C 01/15/16 100.0 0.00 1.00
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 0.00 1.00
HLF 160115P00015000 P 01/15/16 15.0 2.40 3.20
HLF 160115P00017500 P 01/15/16 17.5 3.70 4.75
HLF 160115P00020000 P 01/15/16 20.0 4.80 5.15
HLF 160115P00022500 P 01/15/16 22.5 5.90 6.50
HLF 160115P00025000 P 01/15/16 25.0 7.30 7.60
HLF 160115P00027500 P 01/15/16 27.5 8.20 8.90
HLF 160115P00030000 P 01/15/16 30.0 9.70 10.30
HLF 160115P00032500 P 01/15/16 32.5 10.05 11.90
HLF 160115P00035000 P 01/15/16 35.0 11.60 13.55
HLF 160115P00037500 P 01/15/16 37.5 13.25 15.75
HLF 160115P00040000 P 01/15/16 40.0 15.85 16.90
HLF 160115P00042500 P 01/15/16 42.5 17.10 19.80
HLF 160115P00045000 P 01/15/16 45.0 18.80 21.00
HLF 160115P00047500 P 01/15/16 47.5 20.10 24.05
HLF 160115P00050000 P 01/15/16 50.0 22.10 24.35
HLF 160115P00052500 P 01/15/16 52.5 24.95 27.50
HLF 160115P00055000 P 01/15/16 55.0 26.30 30.10
HLF 160115P00057500 P 01/15/16 57.5 28.55 32.05
HLF 160115P00060000 P 01/15/16 60.0 30.65 34.05
HLF 160115P00062500 P 01/15/16 62.5 32.90 36.60
HLF 160115P00065000 P 01/15/16 65.0 35.15 38.80
HLF 160115P00067500 P 01/15/16 67.5 37.45 40.80
HLF 160115P00070000 P 01/15/16 70.0 39.75 43.40
HLF 160115P00072500 P 01/15/16 72.5 41.90 45.80
HLF 160115P00075000 P 01/15/16 75.0 44.45 47.90
HLF 160115P00077500 P 01/15/16 77.5 46.80 50.15
HLF 160115P00080000 P 01/15/16 80.0 49.20 52.60
HLF 160115P00082500 P 01/15/16 82.5 51.60 54.95
HLF 160115P00085000 P 01/15/16 85.0 53.80 57.40
HLF 160115P00087500 P 01/15/16 87.5 56.40 59.80
HLF 160115P00090000 P 01/15/16 90.0 58.60 62.20
HLF 160115P00095000 P 01/15/16 95.0 63.70 67.00
HLF 160115P00100000 P 01/15/16 100.0 68.35 71.80
HLF 160115P00105000 P 01/15/16 105.0 73.30 76.80
HLF 160115P00110000 P 01/15/16 110.0 78.25 81.60
HLF 160115P00115000 P 01/15/16 115.0 83.15 86.60
HLF 160115P00120000 P 01/15/16 120.0 88.15 91.60
HLF 170120C00015000 C 01/20/17 15.0 17.55 20.75
HLF 170120C00017500 C 01/20/17 17.5 16.00 19.20
HLF 170120C00020000 C 01/20/17 20.0 14.60 17.80
HLF 170120C00022500 C 01/20/17 22.5 13.30 16.45
HLF 170120C00025000 C 01/20/17 25.0 12.10 15.25
HLF 170120C00027500 C 01/20/17 27.5 11.10 14.15
HLF 170120C00030000 C 01/20/17 30.0 10.10 13.25
HLF 170120C00032500 C 01/20/17 32.5 9.55 13.40
HLF 170120C00035000 C 01/20/17 35.0 8.65 11.85
HLF 170120C00037500 C 01/20/17 37.5 7.50 10.30
HLF 170120C00040000 C 01/20/17 40.0 8.00 10.00
HLF 170120C00042500 C 01/20/17 42.5 6.45 8.45
HLF 170120C00045000 C 01/20/17 45.0 5.85 7.85
HLF 170120C00047500 C 01/20/17 47.5 5.15 8.60
HLF 170120C00050000 C 01/20/17 50.0 4.95 8.00
HLF 170120C00052500 C 01/20/17 52.5 4.40 7.60
HLF 170120C00055000 C 01/20/17 55.0 4.05 7.40
HLF 170120C00057500 C 01/20/17 57.5 3.65 7.00
HLF 170120C00060000 C 01/20/17 60.0 3.30 4.90
HLF 170120C00062500 C 01/20/17 62.5 2.43 6.35
HLF 170120C00065000 C 01/20/17 65.0 2.60 5.50
HLF 170120C00070000 C 01/20/17 70.0 2.10 3.70
HLF 170120C00075000 C 01/20/17 75.0 1.00 4.20
HLF 170120C00080000 C 01/20/17 80.0 0.65 3.75
HLF 170120P00015000 P 01/20/17 15.0 3.75 5.10
HLF 170120P00017500 P 01/20/17 17.5 5.00 7.90
HLF 170120P00020000 P 01/20/17 20.0 6.40 7.35
HLF 170120P00022500 P 01/20/17 22.5 7.55 8.00
HLF 170120P00025000 P 01/20/17 25.0 8.90 10.40
HLF 170120P00027500 P 01/20/17 27.5 10.30 11.75
HLF 170120P00030000 P 01/20/17 30.0 11.85 13.60
HLF 170120P00032500 P 01/20/17 32.5 13.25 15.55
HLF 170120P00035000 P 01/20/17 35.0 14.00 17.20
HLF 170120P00037500 P 01/20/17 37.5 15.70 18.90
HLF 170120P00040000 P 01/20/17 40.0 17.45 20.65
HLF 170120P00042500 P 01/20/17 42.5 19.30 22.50
HLF 170120P00045000 P 01/20/17 45.0 20.20 24.60
HLF 170120P00047500 P 01/20/17 47.5 22.70 26.40
HLF 170120P00050000 P 01/20/17 50.0 24.65 28.40
HLF 170120P00052500 P 01/20/17 52.5 26.70 30.20
HLF 170120P00055000 P 01/20/17 55.0 28.55 32.20
HLF 170120P00057500 P 01/20/17 57.5 30.65 34.20
HLF 170120P00060000 P 01/20/17 60.0 32.75 36.20
HLF 170120P00062500 P 01/20/17 62.5 34.90 38.40
HLF 170120P00065000 P 01/20/17 65.0 36.95 40.40
HLF 170120P00070000 P 01/20/17 70.0 41.50 44.60
HLF 170120P00075000 P 01/20/17 75.0 46.05 49.00
HLF 170120P00080000 P 01/20/17 80.0 49.90 53.40

OPRA data is delayed 15 minutes.