Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-24)Premium Content

Herbalife Ltd (HLF)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 141122C00020000 C 11/22/14 20.0 19.75 22.05
HLF 141122C00022500 C 11/22/14 22.5 16.95 20.10
HLF 141122C00025000 C 11/22/14 25.0 14.45 17.25
HLF 141122C00026000 C 11/22/14 26.0 13.45 16.15
HLF 141122C00027000 C 11/22/14 27.0 12.45 15.60
HLF 141122C00027500 C 11/22/14 27.5 11.90 15.00
HLF 141122C00028000 C 11/22/14 28.0 11.40 14.15
HLF 141122C00029000 C 11/22/14 29.0 10.45 13.15
HLF 141122C00030000 C 11/22/14 30.0 9.90 11.95
HLF 141122C00030500 C 11/22/14 30.5 9.45 11.55
HLF 141122C00031000 C 11/22/14 31.0 8.45 11.15
HLF 141122C00031500 C 11/22/14 31.5 8.45 10.60
HLF 141122C00032000 C 11/22/14 32.0 7.45 10.15
HLF 141122C00032500 C 11/22/14 32.5 8.10 8.80
HLF 141122C00033000 C 11/22/14 33.0 6.95 9.10
HLF 141122C00033500 C 11/22/14 33.5 6.50 8.45
HLF 141122C00034000 C 11/22/14 34.0 6.00 8.05
HLF 141122C00034500 C 11/22/14 34.5 5.50 6.90
HLF 141122C00035000 C 11/22/14 35.0 5.60 6.00
HLF 141122C00035500 C 11/22/14 35.5 4.50 6.45
HLF 141122C00036000 C 11/22/14 36.0 4.60 5.05
HLF 141122C00036500 C 11/22/14 36.5 4.10 4.55
HLF 141122C00037000 C 11/22/14 37.0 3.60 4.30
HLF 141122C00037500 C 11/22/14 37.5 3.10 3.55
HLF 141122C00038000 C 11/22/14 38.0 2.63 3.00
HLF 141122C00038500 C 11/22/14 38.5 2.14 2.50
HLF 141122C00039000 C 11/22/14 39.0 1.61 1.95
HLF 141122C00039500 C 11/22/14 39.5 1.15 1.49
HLF 141122C00040000 C 11/22/14 40.0 0.69 0.95
HLF 141122C00040500 C 11/22/14 40.5 0.27 0.50
HLF 141122C00041000 C 11/22/14 41.0 0.00 0.02
HLF 141122C00041500 C 11/22/14 41.5 0.00 0.02
HLF 141122C00042000 C 11/22/14 42.0 0.01 0.05
HLF 141122C00042500 C 11/22/14 42.5 0.00 0.01
HLF 141122C00043000 C 11/22/14 43.0 0.00 0.06
HLF 141122C00043500 C 11/22/14 43.5 0.00 0.20
HLF 141122C00044000 C 11/22/14 44.0 0.00 0.06
HLF 141122C00044500 C 11/22/14 44.5 0.00 0.01
HLF 141122C00045000 C 11/22/14 45.0 0.00 0.05
HLF 141122C00045500 C 11/22/14 45.5 0.00 0.20
HLF 141122C00046000 C 11/22/14 46.0 0.00 0.20
HLF 141122C00046500 C 11/22/14 46.5 0.00 0.20
HLF 141122C00047000 C 11/22/14 47.0 0.00 0.20
HLF 141122C00047500 C 11/22/14 47.5 0.00 0.20
HLF 141122C00048000 C 11/22/14 48.0 0.00 0.20
HLF 141122C00048500 C 11/22/14 48.5 0.00 0.20
HLF 141122C00049000 C 11/22/14 49.0 0.00 0.20
HLF 141122C00049500 C 11/22/14 49.5 0.00 0.20
HLF 141122C00050000 C 11/22/14 50.0 0.00 0.01
HLF 141122C00050500 C 11/22/14 50.5 0.00 0.20
HLF 141122C00051000 C 11/22/14 51.0 0.00 0.20
HLF 141122C00051500 C 11/22/14 51.5 0.00 0.20
HLF 141122C00052000 C 11/22/14 52.0 0.00 0.20
HLF 141122C00052500 C 11/22/14 52.5 0.00 0.20
HLF 141122C00053000 C 11/22/14 53.0 0.00 0.19
HLF 141122C00053500 C 11/22/14 53.5 0.00 0.20
HLF 141122C00054000 C 11/22/14 54.0 0.00 0.20
HLF 141122C00054500 C 11/22/14 54.5 0.00 0.15
HLF 141122C00055000 C 11/22/14 55.0 0.00 0.05
HLF 141122C00055500 C 11/22/14 55.5 0.00 0.20
HLF 141122C00056000 C 11/22/14 56.0 0.00 0.20
HLF 141122C00056500 C 11/22/14 56.5 0.00 0.08
HLF 141122C00057000 C 11/22/14 57.0 0.00 0.11
HLF 141122C00057500 C 11/22/14 57.5 0.00 0.15
HLF 141122C00060000 C 11/22/14 60.0 0.00 0.01
HLF 141122C00062500 C 11/22/14 62.5 0.00 0.01
HLF 141122C00065000 C 11/22/14 65.0 0.00 0.01
HLF 141122C00067500 C 11/22/14 67.5 0.00 0.05
HLF 141122C00070000 C 11/22/14 70.0 0.00 0.04
HLF 141122C00072500 C 11/22/14 72.5 0.00 0.14
HLF 141122C00075000 C 11/22/14 75.0 0.00 0.01
HLF 141122C00080000 C 11/22/14 80.0 0.00 0.01
HLF 141122C00085000 C 11/22/14 85.0 0.00 0.20
HLF 141122C00090000 C 11/22/14 90.0 0.00 0.11
HLF 141122C00095000 C 11/22/14 95.0 0.00 0.01
HLF 141122C00100000 C 11/22/14 100.0 0.00 0.01
HLF 141122P00020000 P 11/22/14 20.0 0.00 0.01
HLF 141122P00022500 P 11/22/14 22.5 0.00 0.18
HLF 141122P00025000 P 11/22/14 25.0 0.00 0.01
HLF 141122P00026000 P 11/22/14 26.0 0.00 0.05
HLF 141122P00027000 P 11/22/14 27.0 0.00 0.20
HLF 141122P00027500 P 11/22/14 27.5 0.00 0.05
HLF 141122P00028000 P 11/22/14 28.0 0.00 0.05
HLF 141122P00029000 P 11/22/14 29.0 0.00 0.07
HLF 141122P00030000 P 11/22/14 30.0 0.00 0.02
HLF 141122P00030500 P 11/22/14 30.5 0.00 0.24
HLF 141122P00031000 P 11/22/14 31.0 0.00 0.24
HLF 141122P00031500 P 11/22/14 31.5 0.00 0.24
HLF 141122P00032000 P 11/22/14 32.0 0.00 0.24
HLF 141122P00032500 P 11/22/14 32.5 0.00 0.08
HLF 141122P00033000 P 11/22/14 33.0 0.00 0.24
HLF 141122P00033500 P 11/22/14 33.5 0.00 0.05
HLF 141122P00034000 P 11/22/14 34.0 0.00 0.03
HLF 141122P00034500 P 11/22/14 34.5 0.00 0.20
HLF 141122P00035000 P 11/22/14 35.0 0.00 0.03
HLF 141122P00035500 P 11/22/14 35.5 0.00 0.20
HLF 141122P00036000 P 11/22/14 36.0 0.00 0.11
HLF 141122P00036500 P 11/22/14 36.5 0.00 0.09
HLF 141122P00037000 P 11/22/14 37.0 0.00 0.03
HLF 141122P00037500 P 11/22/14 37.5 0.00 0.04
HLF 141122P00038000 P 11/22/14 38.0 0.00 0.10
HLF 141122P00038500 P 11/22/14 38.5 0.00 0.14
HLF 141122P00039000 P 11/22/14 39.0 0.00 0.05
HLF 141122P00039500 P 11/22/14 39.5 0.00 0.12
HLF 141122P00040000 P 11/22/14 40.0 0.02 0.09
HLF 141122P00040500 P 11/22/14 40.5 0.00 0.09
HLF 141122P00041000 P 11/22/14 41.0 0.05 0.40
HLF 141122P00041500 P 11/22/14 41.5 0.54 0.89
HLF 141122P00042000 P 11/22/14 42.0 1.09 1.41
HLF 141122P00042500 P 11/22/14 42.5 1.55 1.89
HLF 141122P00043000 P 11/22/14 43.0 1.73 2.39
HLF 141122P00043500 P 11/22/14 43.5 2.27 2.90
HLF 141122P00044000 P 11/22/14 44.0 3.10 3.40
HLF 141122P00044500 P 11/22/14 44.5 3.35 3.90
HLF 141122P00045000 P 11/22/14 45.0 4.05 4.40
HLF 141122P00045500 P 11/22/14 45.5 4.30 4.90
HLF 141122P00046000 P 11/22/14 46.0 4.70 5.40
HLF 141122P00046500 P 11/22/14 46.5 5.20 5.90
HLF 141122P00047000 P 11/22/14 47.0 6.05 6.40
HLF 141122P00047500 P 11/22/14 47.5 6.35 6.90
HLF 141122P00048000 P 11/22/14 48.0 6.70 7.40
HLF 141122P00048500 P 11/22/14 48.5 7.15 7.95
HLF 141122P00049000 P 11/22/14 49.0 7.70 8.40
HLF 141122P00049500 P 11/22/14 49.5 7.90 9.10
HLF 141122P00050000 P 11/22/14 50.0 9.10 9.40
HLF 141122P00050500 P 11/22/14 50.5 9.15 9.95
HLF 141122P00051000 P 11/22/14 51.0 9.65 10.45
HLF 141122P00051500 P 11/22/14 51.5 10.45 10.90
HLF 141122P00052000 P 11/22/14 52.0 10.70 11.40
HLF 141122P00052500 P 11/22/14 52.5 11.50 11.95
HLF 141122P00053000 P 11/22/14 53.0 11.70 12.45
HLF 141122P00053500 P 11/22/14 53.5 12.20 12.95
HLF 141122P00054000 P 11/22/14 54.0 12.70 13.40
HLF 141122P00054500 P 11/22/14 54.5 13.20 13.95
HLF 141122P00055000 P 11/22/14 55.0 14.10 14.40
HLF 141122P00055500 P 11/22/14 55.5 13.55 14.95
HLF 141122P00056000 P 11/22/14 56.0 14.70 15.45
HLF 141122P00056500 P 11/22/14 56.5 15.20 15.95
HLF 141122P00057000 P 11/22/14 57.0 15.70 16.65
HLF 141122P00057500 P 11/22/14 57.5 15.95 16.95
HLF 141122P00060000 P 11/22/14 60.0 18.90 19.40
HLF 141122P00062500 P 11/22/14 62.5 20.60 21.95
HLF 141122P00065000 P 11/22/14 65.0 24.00 24.40
HLF 141122P00067500 P 11/22/14 67.5 26.20 26.95
HLF 141122P00070000 P 11/22/14 70.0 28.75 29.40
HLF 141122P00072500 P 11/22/14 72.5 30.55 31.95
HLF 141122P00075000 P 11/22/14 75.0 32.75 34.65
HLF 141122P00080000 P 11/22/14 80.0 38.05 39.50
HLF 141122P00085000 P 11/22/14 85.0 42.75 44.50
HLF 141122P00090000 P 11/22/14 90.0 47.50 49.60
HLF 141122P00095000 P 11/22/14 95.0 52.80 54.70
HLF 141122P00100000 P 11/22/14 100.0 58.10 59.65
HLF 141128C00025000 C 11/28/14 25.0 15.15 17.10
HLF 141128C00026000 C 11/28/14 26.0 14.10 16.15
HLF 141128C00027000 C 11/28/14 27.0 13.10 15.15
HLF 141128C00027500 C 11/28/14 27.5 12.60 14.65
HLF 141128C00028000 C 11/28/14 28.0 12.10 14.25
HLF 141128C00029000 C 11/28/14 29.0 11.15 13.25
HLF 141128C00030000 C 11/28/14 30.0 10.00 12.15
HLF 141128C00030500 C 11/28/14 30.5 9.50 11.65
HLF 141128C00031000 C 11/28/14 31.0 9.00 11.15
HLF 141128C00031500 C 11/28/14 31.5 8.45 10.65
HLF 141128C00032000 C 11/28/14 32.0 7.95 10.25
HLF 141128C00032500 C 11/28/14 32.5 7.45 9.75
HLF 141128C00033000 C 11/28/14 33.0 7.05 9.15
HLF 141128C00033500 C 11/28/14 33.5 6.55 8.65
HLF 141128C00034000 C 11/28/14 34.0 6.05 8.05
HLF 141128C00034500 C 11/28/14 34.5 5.50 7.75
HLF 141128C00035000 C 11/28/14 35.0 5.05 7.15
HLF 141128C00035500 C 11/28/14 35.5 4.50 6.50
HLF 141128C00036000 C 11/28/14 36.0 4.10 6.05
HLF 141128C00036500 C 11/28/14 36.5 3.65 5.65
HLF 141128C00037000 C 11/28/14 37.0 3.20 5.10
HLF 141128C00037500 C 11/28/14 37.5 3.10 3.90
HLF 141128C00038000 C 11/28/14 38.0 2.71 3.40
HLF 141128C00038500 C 11/28/14 38.5 2.13 2.96
HLF 141128C00039000 C 11/28/14 39.0 1.91 2.53
HLF 141128C00039500 C 11/28/14 39.5 1.52 2.02
HLF 141128C00040000 C 11/28/14 40.0 1.23 1.50
HLF 141128C00040500 C 11/28/14 40.5 0.98 1.27
HLF 141128C00041000 C 11/28/14 41.0 0.72 0.85
HLF 141128C00041500 C 11/28/14 41.5 0.54 0.75
HLF 141128C00042000 C 11/28/14 42.0 0.41 0.61
HLF 141128C00042500 C 11/28/14 42.5 0.30 0.38
HLF 141128C00043000 C 11/28/14 43.0 0.23 0.35
HLF 141128C00043500 C 11/28/14 43.5 0.16 0.29
HLF 141128C00044000 C 11/28/14 44.0 0.09 0.25
HLF 141128C00044500 C 11/28/14 44.5 0.10 0.15
HLF 141128C00045000 C 11/28/14 45.0 0.00 0.25
HLF 141128C00045500 C 11/28/14 45.5 0.00 0.25
HLF 141128C00046000 C 11/28/14 46.0 0.00 0.25
HLF 141128C00046500 C 11/28/14 46.5 0.00 0.25
HLF 141128C00047000 C 11/28/14 47.0 0.00 0.24
HLF 141128C00047500 C 11/28/14 47.5 0.00 0.21
HLF 141128C00048000 C 11/28/14 48.0 0.00 0.19
HLF 141128C00048500 C 11/28/14 48.5 0.00 0.20
HLF 141128C00049000 C 11/28/14 49.0 0.00 0.18
HLF 141128C00049500 C 11/28/14 49.5 0.00 0.18
HLF 141128C00050000 C 11/28/14 50.0 0.00 0.10
HLF 141128C00050500 C 11/28/14 50.5 0.00 0.14
HLF 141128C00051000 C 11/28/14 51.0 0.00 0.14
HLF 141128C00051500 C 11/28/14 51.5 0.00 0.13
HLF 141128C00052000 C 11/28/14 52.0 0.00 0.13
HLF 141128C00052500 C 11/28/14 52.5 0.00 0.10
HLF 141128C00053000 C 11/28/14 53.0 0.00 0.10
HLF 141128C00053500 C 11/28/14 53.5 0.00 0.09
HLF 141128C00054000 C 11/28/14 54.0 0.00 0.09
HLF 141128C00054500 C 11/28/14 54.5 0.00 0.09
HLF 141128C00055000 C 11/28/14 55.0 0.00 0.08
HLF 141128C00055500 C 11/28/14 55.5 0.00 0.06
HLF 141128C00056000 C 11/28/14 56.0 0.00 0.06
HLF 141128C00056500 C 11/28/14 56.5 0.00 0.06
HLF 141128C00057000 C 11/28/14 57.0 0.00 0.06
HLF 141128C00057500 C 11/28/14 57.5 0.00 0.06
HLF 141128C00058000 C 11/28/14 58.0 0.00 0.06
HLF 141128C00058500 C 11/28/14 58.5 0.00 0.05
HLF 141128C00059000 C 11/28/14 59.0 0.00 0.05
HLF 141128C00060000 C 11/28/14 60.0 0.01 0.06
HLF 141128C00065000 C 11/28/14 65.0 0.00 0.05
HLF 141128C00070000 C 11/28/14 70.0 0.00 0.05
HLF 141128C00075000 C 11/28/14 75.0 0.00 0.05
HLF 141128C00080000 C 11/28/14 80.0 0.00 0.05
HLF 141128P00025000 P 11/28/14 25.0 0.00 0.05
HLF 141128P00026000 P 11/28/14 26.0 0.00 0.09
HLF 141128P00027000 P 11/28/14 27.0 0.00 0.08
HLF 141128P00027500 P 11/28/14 27.5 0.00 0.14
HLF 141128P00028000 P 11/28/14 28.0 0.00 0.09
HLF 141128P00029000 P 11/28/14 29.0 0.00 0.11
HLF 141128P00030000 P 11/28/14 30.0 0.00 0.20
HLF 141128P00030500 P 11/28/14 30.5 0.00 0.25
HLF 141128P00031000 P 11/28/14 31.0 0.00 0.25
HLF 141128P00031500 P 11/28/14 31.5 0.00 0.25
HLF 141128P00032000 P 11/28/14 32.0 0.00 0.25
HLF 141128P00032500 P 11/28/14 32.5 0.00 0.25
HLF 141128P00033000 P 11/28/14 33.0 0.00 0.25
HLF 141128P00033500 P 11/28/14 33.5 0.00 0.25
HLF 141128P00034000 P 11/28/14 34.0 0.02 0.14
HLF 141128P00034500 P 11/28/14 34.5 0.00 0.25
HLF 141128P00035000 P 11/28/14 35.0 0.00 0.23
HLF 141128P00035500 P 11/28/14 35.5 0.00 0.25
HLF 141128P00036000 P 11/28/14 36.0 0.00 0.26
HLF 141128P00036500 P 11/28/14 36.5 0.00 0.21
HLF 141128P00037000 P 11/28/14 37.0 0.10 0.15
HLF 141128P00037500 P 11/28/14 37.5 0.12 0.23
HLF 141128P00038000 P 11/28/14 38.0 0.16 0.30
HLF 141128P00038500 P 11/28/14 38.5 0.21 0.34
HLF 141128P00039000 P 11/28/14 39.0 0.29 0.46
HLF 141128P00039500 P 11/28/14 39.5 0.39 0.56
HLF 141128P00040000 P 11/28/14 40.0 0.53 0.75
HLF 141128P00040500 P 11/28/14 40.5 0.71 1.00
HLF 141128P00041000 P 11/28/14 41.0 0.97 1.15
HLF 141128P00041500 P 11/28/14 41.5 1.22 1.63
HLF 141128P00042000 P 11/28/14 42.0 1.35 1.96
HLF 141128P00042500 P 11/28/14 42.5 1.73 2.40
HLF 141128P00043000 P 11/28/14 43.0 2.03 2.80
HLF 141128P00043500 P 11/28/14 43.5 2.44 3.30
HLF 141128P00044000 P 11/28/14 44.0 2.81 3.70
HLF 141128P00044500 P 11/28/14 44.5 3.25 4.15
HLF 141128P00045000 P 11/28/14 45.0 3.75 4.70
HLF 141128P00045500 P 11/28/14 45.5 4.20 5.20
HLF 141128P00046000 P 11/28/14 46.0 4.00 5.80
HLF 141128P00046500 P 11/28/14 46.5 5.15 6.25
HLF 141128P00047000 P 11/28/14 47.0 5.10 6.75
HLF 141128P00047500 P 11/28/14 47.5 5.65 7.10
HLF 141128P00048000 P 11/28/14 48.0 6.15 7.75
HLF 141128P00048500 P 11/28/14 48.5 6.65 8.20
HLF 141128P00049000 P 11/28/14 49.0 7.05 8.80
HLF 141128P00049500 P 11/28/14 49.5 7.55 9.30
HLF 141128P00050000 P 11/28/14 50.0 7.95 9.75
HLF 141128P00050500 P 11/28/14 50.5 8.65 10.30
HLF 141128P00051000 P 11/28/14 51.0 9.25 10.80
HLF 141128P00051500 P 11/28/14 51.5 9.30 11.30
HLF 141128P00052000 P 11/28/14 52.0 10.25 11.75
HLF 141128P00052500 P 11/28/14 52.5 10.70 12.30
HLF 141128P00053000 P 11/28/14 53.0 10.80 13.35
HLF 141128P00053500 P 11/28/14 53.5 11.25 13.80
HLF 141128P00054000 P 11/28/14 54.0 12.05 14.20
HLF 141128P00054500 P 11/28/14 54.5 12.25 14.70
HLF 141128P00055000 P 11/28/14 55.0 13.15 15.25
HLF 141128P00055500 P 11/28/14 55.5 13.60 15.90
HLF 141128P00056000 P 11/28/14 56.0 13.65 16.20
HLF 141128P00056500 P 11/28/14 56.5 14.40 16.70
HLF 141128P00057000 P 11/28/14 57.0 14.90 17.20
HLF 141128P00057500 P 11/28/14 57.5 15.40 17.65
HLF 141128P00058000 P 11/28/14 58.0 15.90 18.20
HLF 141128P00058500 P 11/28/14 58.5 16.40 18.65
HLF 141128P00059000 P 11/28/14 59.0 17.05 19.30
HLF 141128P00060000 P 11/28/14 60.0 17.90 20.30
HLF 141128P00065000 P 11/28/14 65.0 23.00 25.30
HLF 141128P00070000 P 11/28/14 70.0 28.00 30.10
HLF 141128P00075000 P 11/28/14 75.0 32.85 35.15
HLF 141128P00080000 P 11/28/14 80.0 37.80 40.15
HLF 141205C00025000 C 12/05/14 25.0 14.90 17.10
HLF 141205C00030000 C 12/05/14 30.0 9.95 12.20
HLF 141205C00032000 C 12/05/14 32.0 8.10 10.10
HLF 141205C00033000 C 12/05/14 33.0 7.15 9.20
HLF 141205C00034000 C 12/05/14 34.0 6.25 8.20
HLF 141205C00034500 C 12/05/14 34.5 6.05 7.75
HLF 141205C00035000 C 12/05/14 35.0 5.75 6.50
HLF 141205C00035500 C 12/05/14 35.5 5.40 6.05
HLF 141205C00036000 C 12/05/14 36.0 4.90 5.60
HLF 141205C00036500 C 12/05/14 36.5 4.50 5.15
HLF 141205C00037000 C 12/05/14 37.0 4.10 4.70
HLF 141205C00037500 C 12/05/14 37.5 3.70 4.30
HLF 141205C00038000 C 12/05/14 38.0 3.30 3.75
HLF 141205C00038500 C 12/05/14 38.5 2.95 3.50
HLF 141205C00039000 C 12/05/14 39.0 2.59 3.10
HLF 141205C00039500 C 12/05/14 39.5 2.26 2.76
HLF 141205C00040000 C 12/05/14 40.0 1.97 2.30
HLF 141205C00040500 C 12/05/14 40.5 1.70 1.98
HLF 141205C00041000 C 12/05/14 41.0 1.44 1.60
HLF 141205C00041500 C 12/05/14 41.5 1.23 1.55
HLF 141205C00042000 C 12/05/14 42.0 1.03 1.31
HLF 141205C00042500 C 12/05/14 42.5 0.85 1.11
HLF 141205C00043000 C 12/05/14 43.0 0.73 0.96
HLF 141205C00043500 C 12/05/14 43.5 0.57 0.84
HLF 141205C00044000 C 12/05/14 44.0 0.47 0.72
HLF 141205C00044500 C 12/05/14 44.5 0.42 0.63
HLF 141205C00045000 C 12/05/14 45.0 0.35 0.55
HLF 141205C00045500 C 12/05/14 45.5 0.25 0.49
HLF 141205C00046000 C 12/05/14 46.0 0.24 0.44
HLF 141205C00046500 C 12/05/14 46.5 0.20 0.37
HLF 141205C00047000 C 12/05/14 47.0 0.16 0.33
HLF 141205C00047500 C 12/05/14 47.5 0.20 0.30
HLF 141205C00048000 C 12/05/14 48.0 0.10 0.29
HLF 141205C00048500 C 12/05/14 48.5 0.10 0.27
HLF 141205C00049000 C 12/05/14 49.0 0.00 0.25
HLF 141205C00049500 C 12/05/14 49.5 0.00 0.25
HLF 141205C00050000 C 12/05/14 50.0 0.10 0.30
HLF 141205C00050500 C 12/05/14 50.5 0.00 0.37
HLF 141205C00051000 C 12/05/14 51.0 0.00 0.36
HLF 141205C00051500 C 12/05/14 51.5 0.00 0.33
HLF 141205C00052000 C 12/05/14 52.0 0.05 0.30
HLF 141205C00052500 C 12/05/14 52.5 0.00 0.30
HLF 141205C00053000 C 12/05/14 53.0 0.00 0.29
HLF 141205C00053500 C 12/05/14 53.5 0.00 0.29
HLF 141205C00054000 C 12/05/14 54.0 0.00 0.25
HLF 141205C00054500 C 12/05/14 54.5 0.00 0.25
HLF 141205C00055000 C 12/05/14 55.0 0.00 0.25
HLF 141205C00055500 C 12/05/14 55.5 0.00 0.25
HLF 141205C00056000 C 12/05/14 56.0 0.00 0.23
HLF 141205C00056500 C 12/05/14 56.5 0.00 0.22
HLF 141205C00057000 C 12/05/14 57.0 0.00 0.21
HLF 141205C00057500 C 12/05/14 57.5 0.00 0.20
HLF 141205C00058000 C 12/05/14 58.0 0.00 0.22
HLF 141205C00058500 C 12/05/14 58.5 0.00 0.22
HLF 141205C00059000 C 12/05/14 59.0 0.00 0.21
HLF 141205C00060000 C 12/05/14 60.0 0.00 0.18
HLF 141205C00065000 C 12/05/14 65.0 0.00 0.15
HLF 141205C00070000 C 12/05/14 70.0 0.00 0.12
HLF 141205C00075000 C 12/05/14 75.0 0.00 0.07
HLF 141205C00080000 C 12/05/14 80.0 0.00 0.05
HLF 141205P00025000 P 12/05/14 25.0 0.00 0.16
HLF 141205P00030000 P 12/05/14 30.0 0.00 0.28
HLF 141205P00032000 P 12/05/14 32.0 0.00 0.32
HLF 141205P00033000 P 12/05/14 33.0 0.02 0.35
HLF 141205P00034000 P 12/05/14 34.0 0.10 0.40
HLF 141205P00034500 P 12/05/14 34.5 0.23 0.43
HLF 141205P00035000 P 12/05/14 35.0 0.27 0.46
HLF 141205P00035500 P 12/05/14 35.5 0.30 0.47
HLF 141205P00036000 P 12/05/14 36.0 0.36 0.45
HLF 141205P00036500 P 12/05/14 36.5 0.44 0.60
HLF 141205P00037000 P 12/05/14 37.0 0.50 0.66
HLF 141205P00037500 P 12/05/14 37.5 0.59 0.70
HLF 141205P00038000 P 12/05/14 38.0 0.68 0.78
HLF 141205P00038500 P 12/05/14 38.5 0.79 1.00
HLF 141205P00039000 P 12/05/14 39.0 0.92 1.18
HLF 141205P00039500 P 12/05/14 39.5 1.07 1.38
HLF 141205P00040000 P 12/05/14 40.0 1.30 1.58
HLF 141205P00040500 P 12/05/14 40.5 1.47 1.77
HLF 141205P00041000 P 12/05/14 41.0 1.72 2.06
HLF 141205P00041500 P 12/05/14 41.5 1.84 2.34
HLF 141205P00042000 P 12/05/14 42.0 2.12 2.70
HLF 141205P00042500 P 12/05/14 42.5 2.34 3.05
HLF 141205P00043000 P 12/05/14 43.0 2.67 3.40
HLF 141205P00043500 P 12/05/14 43.5 3.00 3.75
HLF 141205P00044000 P 12/05/14 44.0 3.40 4.15
HLF 141205P00044500 P 12/05/14 44.5 3.80 4.50
HLF 141205P00045000 P 12/05/14 45.0 4.20 5.00
HLF 141205P00045500 P 12/05/14 45.5 4.60 5.50
HLF 141205P00046000 P 12/05/14 46.0 5.05 5.90
HLF 141205P00046500 P 12/05/14 46.5 5.50 6.35
HLF 141205P00047000 P 12/05/14 47.0 5.65 6.85
HLF 141205P00047500 P 12/05/14 47.5 5.90 7.35
HLF 141205P00048000 P 12/05/14 48.0 6.30 7.85
HLF 141205P00048500 P 12/05/14 48.5 6.70 9.30
HLF 141205P00049000 P 12/05/14 49.0 7.25 8.90
HLF 141205P00049500 P 12/05/14 49.5 7.60 9.40
HLF 141205P00050000 P 12/05/14 50.0 8.10 10.70
HLF 141205P00050500 P 12/05/14 50.5 8.65 11.15
HLF 141205P00051000 P 12/05/14 51.0 8.95 11.60
HLF 141205P00051500 P 12/05/14 51.5 9.50 12.10
HLF 141205P00052000 P 12/05/14 52.0 9.95 12.70
HLF 141205P00052500 P 12/05/14 52.5 10.45 13.20
HLF 141205P00053000 P 12/05/14 53.0 10.95 13.70
HLF 141205P00053500 P 12/05/14 53.5 11.40 14.10
HLF 141205P00054000 P 12/05/14 54.0 11.95 14.55
HLF 141205P00054500 P 12/05/14 54.5 12.35 15.05
HLF 141205P00055000 P 12/05/14 55.0 13.00 15.55
HLF 141205P00055500 P 12/05/14 55.5 13.35 16.05
HLF 141205P00056000 P 12/05/14 56.0 13.95 16.60
HLF 141205P00056500 P 12/05/14 56.5 14.45 17.10
HLF 141205P00057000 P 12/05/14 57.0 14.85 17.60
HLF 141205P00057500 P 12/05/14 57.5 15.45 18.00
HLF 141205P00058000 P 12/05/14 58.0 15.90 18.50
HLF 141205P00058500 P 12/05/14 58.5 16.35 19.00
HLF 141205P00059000 P 12/05/14 59.0 16.95 19.65
HLF 141205P00060000 P 12/05/14 60.0 17.80 20.55
HLF 141205P00065000 P 12/05/14 65.0 22.80 25.40
HLF 141205P00070000 P 12/05/14 70.0 27.90 30.55
HLF 141205P00075000 P 12/05/14 75.0 32.95 35.35
HLF 141205P00080000 P 12/05/14 80.0 37.95 40.35
HLF 141212C00025000 C 12/12/14 25.0 14.85 17.15
HLF 141212C00030000 C 12/12/14 30.0 10.05 12.20
HLF 141212C00032000 C 12/12/14 32.0 8.30 10.30
HLF 141212C00033000 C 12/12/14 33.0 7.90 8.60
HLF 141212C00034000 C 12/12/14 34.0 7.00 7.70
HLF 141212C00034500 C 12/12/14 34.5 6.60 7.25
HLF 141212C00035000 C 12/12/14 35.0 5.85 6.80
HLF 141212C00035500 C 12/12/14 35.5 5.70 6.35
HLF 141212C00036000 C 12/12/14 36.0 5.35 5.95
HLF 141212C00036500 C 12/12/14 36.5 4.85 5.55
HLF 141212C00037000 C 12/12/14 37.0 4.55 5.15
HLF 141212C00037500 C 12/12/14 37.5 4.15 4.75
HLF 141212C00038000 C 12/12/14 38.0 3.80 4.35
HLF 141212C00038500 C 12/12/14 38.5 3.50 4.00
HLF 141212C00039000 C 12/12/14 39.0 3.10 3.65
HLF 141212C00039500 C 12/12/14 39.5 2.81 3.30
HLF 141212C00040000 C 12/12/14 40.0 2.51 2.98
HLF 141212C00040500 C 12/12/14 40.5 2.22 2.67
HLF 141212C00041000 C 12/12/14 41.0 1.98 2.40
HLF 141212C00041500 C 12/12/14 41.5 1.76 1.92
HLF 141212C00042000 C 12/12/14 42.0 1.59 1.93
HLF 141212C00042500 C 12/12/14 42.5 1.40 1.72
HLF 141212C00043000 C 12/12/14 43.0 1.24 1.53
HLF 141212C00043500 C 12/12/14 43.5 1.08 1.36
HLF 141212C00044000 C 12/12/14 44.0 0.94 1.20
HLF 141212C00044500 C 12/12/14 44.5 0.83 1.06
HLF 141212C00045000 C 12/12/14 45.0 0.71 0.90
HLF 141212C00045500 C 12/12/14 45.5 0.62 0.85
HLF 141212C00046000 C 12/12/14 46.0 0.54 0.77
HLF 141212C00046500 C 12/12/14 46.5 0.48 0.69
HLF 141212C00047000 C 12/12/14 47.0 0.42 0.63
HLF 141212C00047500 C 12/12/14 47.5 0.36 0.57
HLF 141212C00048000 C 12/12/14 48.0 0.32 0.52
HLF 141212C00048500 C 12/12/14 48.5 0.27 0.48
HLF 141212C00049000 C 12/12/14 49.0 0.21 0.44
HLF 141212C00049500 C 12/12/14 49.5 0.19 0.38
HLF 141212C00050000 C 12/12/14 50.0 0.00 0.34
HLF 141212C00050500 C 12/12/14 50.5 0.13 0.50
HLF 141212C00051000 C 12/12/14 51.0 0.00 0.50
HLF 141212C00051500 C 12/12/14 51.5 0.00 0.50
HLF 141212C00052000 C 12/12/14 52.0 0.00 0.50
HLF 141212C00052500 C 12/12/14 52.5 0.00 0.50
HLF 141212C00053000 C 12/12/14 53.0 0.00 0.50
HLF 141212C00053500 C 12/12/14 53.5 0.00 0.50
HLF 141212C00054000 C 12/12/14 54.0 0.00 0.50
HLF 141212C00054500 C 12/12/14 54.5 0.00 0.50
HLF 141212C00055000 C 12/12/14 55.0 0.00 0.38
HLF 141212C00055500 C 12/12/14 55.5 0.01 0.44
HLF 141212C00056000 C 12/12/14 56.0 0.00 0.43
HLF 141212C00056500 C 12/12/14 56.5 0.00 0.43
HLF 141212C00057000 C 12/12/14 57.0 0.00 0.41
HLF 141212C00057500 C 12/12/14 57.5 0.00 0.42
HLF 141212C00058000 C 12/12/14 58.0 0.00 0.40
HLF 141212C00059000 C 12/12/14 59.0 0.00 0.37
HLF 141212C00060000 C 12/12/14 60.0 0.00 0.38
HLF 141212C00065000 C 12/12/14 65.0 0.00 0.25
HLF 141212C00070000 C 12/12/14 70.0 0.00 0.25
HLF 141212C00075000 C 12/12/14 75.0 0.00 0.22
HLF 141212C00080000 C 12/12/14 80.0 0.00 0.17
HLF 141212P00025000 P 12/12/14 25.0 0.00 0.25
HLF 141212P00030000 P 12/12/14 30.0 0.12 0.30
HLF 141212P00032000 P 12/12/14 32.0 0.28 0.49
HLF 141212P00033000 P 12/12/14 33.0 0.35 0.56
HLF 141212P00034000 P 12/12/14 34.0 0.45 0.65
HLF 141212P00034500 P 12/12/14 34.5 0.51 0.71
HLF 141212P00035000 P 12/12/14 35.0 0.59 0.76
HLF 141212P00035500 P 12/12/14 35.5 0.68 0.83
HLF 141212P00036000 P 12/12/14 36.0 0.75 0.92
HLF 141212P00036500 P 12/12/14 36.5 0.85 1.06
HLF 141212P00037000 P 12/12/14 37.0 0.92 1.17
HLF 141212P00037500 P 12/12/14 37.5 1.04 1.33
HLF 141212P00038000 P 12/12/14 38.0 1.16 1.46
HLF 141212P00038500 P 12/12/14 38.5 1.32 1.67
HLF 141212P00039000 P 12/12/14 39.0 1.52 1.85
HLF 141212P00039500 P 12/12/14 39.5 1.69 1.98
HLF 141212P00040000 P 12/12/14 40.0 1.85 2.17
HLF 141212P00040500 P 12/12/14 40.5 2.02 2.46
HLF 141212P00041000 P 12/12/14 41.0 2.15 2.69
HLF 141212P00041500 P 12/12/14 41.5 2.39 2.92
HLF 141212P00042000 P 12/12/14 42.0 2.66 3.30
HLF 141212P00042500 P 12/12/14 42.5 2.93 3.55
HLF 141212P00043000 P 12/12/14 43.0 3.25 3.90
HLF 141212P00043500 P 12/12/14 43.5 3.55 4.25
HLF 141212P00044000 P 12/12/14 44.0 3.90 4.75
HLF 141212P00044500 P 12/12/14 44.5 4.25 5.05
HLF 141212P00045000 P 12/12/14 45.0 4.65 5.50
HLF 141212P00045500 P 12/12/14 45.5 5.05 5.95
HLF 141212P00046000 P 12/12/14 46.0 5.45 6.25
HLF 141212P00046500 P 12/12/14 46.5 5.85 6.70
HLF 141212P00047000 P 12/12/14 47.0 6.25 7.20
HLF 141212P00047500 P 12/12/14 47.5 6.70 7.55
HLF 141212P00048000 P 12/12/14 48.0 7.15 8.05
HLF 141212P00048500 P 12/12/14 48.5 7.60 8.60
HLF 141212P00049000 P 12/12/14 49.0 8.05 9.10
HLF 141212P00049500 P 12/12/14 49.5 8.20 9.50
HLF 141212P00050000 P 12/12/14 50.0 8.45 10.20
HLF 141212P00050500 P 12/12/14 50.5 8.80 10.50
HLF 141212P00051000 P 12/12/14 51.0 9.25 11.75
HLF 141212P00051500 P 12/12/14 51.5 9.75 12.30
HLF 141212P00052000 P 12/12/14 52.0 10.25 12.80
HLF 141212P00052500 P 12/12/14 52.5 10.65 12.55
HLF 141212P00053000 P 12/12/14 53.0 11.10 12.95
HLF 141212P00053500 P 12/12/14 53.5 11.65 13.55
HLF 141212P00054000 P 12/12/14 54.0 12.10 14.85
HLF 141212P00054500 P 12/12/14 54.5 12.50 14.40
HLF 141212P00055000 P 12/12/14 55.0 13.05 14.90
HLF 141212P00055500 P 12/12/14 55.5 13.55 16.35
HLF 141212P00056000 P 12/12/14 56.0 14.05 16.80
HLF 141212P00056500 P 12/12/14 56.5 14.55 16.70
HLF 141212P00057000 P 12/12/14 57.0 15.00 17.20
HLF 141212P00057500 P 12/12/14 57.5 15.50 18.30
HLF 141212P00058000 P 12/12/14 58.0 15.85 18.75
HLF 141212P00059000 P 12/12/14 59.0 17.00 19.80
HLF 141212P00060000 P 12/12/14 60.0 17.95 19.90
HLF 141212P00065000 P 12/12/14 65.0 23.05 25.00
HLF 141212P00070000 P 12/12/14 70.0 27.80 29.95
HLF 141212P00075000 P 12/12/14 75.0 32.80 35.00
HLF 141212P00080000 P 12/12/14 80.0 38.05 40.65
HLF 141220C00022500 C 12/20/14 22.5 17.30 19.65
HLF 141220C00025000 C 12/20/14 25.0 14.95 17.15
HLF 141220C00027500 C 12/20/14 27.5 12.30 14.70
HLF 141220C00030000 C 12/20/14 30.0 10.15 12.35
HLF 141220C00032500 C 12/20/14 32.5 8.65 9.25
HLF 141220C00035000 C 12/20/14 35.0 6.50 7.10
HLF 141220C00037500 C 12/20/14 37.5 4.60 5.15
HLF 141220C00040000 C 12/20/14 40.0 3.05 3.50
HLF 141220C00042500 C 12/20/14 42.5 1.91 2.23
HLF 141220C00045000 C 12/20/14 45.0 1.25 1.33
HLF 141220C00047500 C 12/20/14 47.5 0.65 0.86
HLF 141220C00050000 C 12/20/14 50.0 0.41 0.59
HLF 141220C00052500 C 12/20/14 52.5 0.25 0.37
HLF 141220C00055000 C 12/20/14 55.0 0.12 0.26
HLF 141220C00057500 C 12/20/14 57.5 0.05 0.30
HLF 141220C00060000 C 12/20/14 60.0 0.08 0.30
HLF 141220C00062500 C 12/20/14 62.5 0.05 0.25
HLF 141220C00065000 C 12/20/14 65.0 0.05 0.30
HLF 141220C00070000 C 12/20/14 70.0 0.03 0.33
HLF 141220C00075000 C 12/20/14 75.0 0.01 0.18
HLF 141220C00080000 C 12/20/14 80.0 0.01 0.12
HLF 141220P00022500 P 12/20/14 22.5 0.09 0.18
HLF 141220P00025000 P 12/20/14 25.0 0.20 0.25
HLF 141220P00027500 P 12/20/14 27.5 0.22 0.35
HLF 141220P00030000 P 12/20/14 30.0 0.36 0.45
HLF 141220P00032500 P 12/20/14 32.5 0.56 0.65
HLF 141220P00035000 P 12/20/14 35.0 0.95 1.00
HLF 141220P00037500 P 12/20/14 37.5 1.50 1.73
HLF 141220P00040000 P 12/20/14 40.0 2.43 2.60
HLF 141220P00042500 P 12/20/14 42.5 3.40 4.10
HLF 141220P00045000 P 12/20/14 45.0 5.15 5.85
HLF 141220P00047500 P 12/20/14 47.5 7.00 7.85
HLF 141220P00050000 P 12/20/14 50.0 8.85 10.05
HLF 141220P00052500 P 12/20/14 52.5 11.00 12.50
HLF 141220P00055000 P 12/20/14 55.0 13.50 14.90
HLF 141220P00057500 P 12/20/14 57.5 15.95 18.00
HLF 141220P00060000 P 12/20/14 60.0 18.45 19.85
HLF 141220P00062500 P 12/20/14 62.5 20.75 23.15
HLF 141220P00065000 P 12/20/14 65.0 23.40 24.75
HLF 141220P00070000 P 12/20/14 70.0 28.35 29.85
HLF 141220P00075000 P 12/20/14 75.0 33.35 34.85
HLF 141220P00080000 P 12/20/14 80.0 38.30 39.80
HLF 141226C00025000 C 12/26/14 25.0 14.80 17.25
HLF 141226C00030000 C 12/26/14 30.0 10.75 11.75
HLF 141226C00032000 C 12/26/14 32.0 9.05 9.95
HLF 141226C00033000 C 12/26/14 33.0 8.35 9.10
HLF 141226C00034000 C 12/26/14 34.0 7.50 8.25
HLF 141226C00034500 C 12/26/14 34.5 7.10 7.80
HLF 141226C00035000 C 12/26/14 35.0 6.80 7.40
HLF 141226C00035500 C 12/26/14 35.5 6.35 7.00
HLF 141226C00036000 C 12/26/14 36.0 5.85 6.65
HLF 141226C00036500 C 12/26/14 36.5 5.50 6.25
HLF 141226C00037000 C 12/26/14 37.0 5.20 5.90
HLF 141226C00037500 C 12/26/14 37.5 4.95 5.50
HLF 141226C00038000 C 12/26/14 38.0 4.55 5.15
HLF 141226C00038500 C 12/26/14 38.5 4.25 4.85
HLF 141226C00039000 C 12/26/14 39.0 3.95 4.50
HLF 141226C00039500 C 12/26/14 39.5 3.65 4.20
HLF 141226C00040000 C 12/26/14 40.0 3.40 3.90
HLF 141226C00040500 C 12/26/14 40.5 3.10 3.60
HLF 141226C00041000 C 12/26/14 41.0 2.89 3.35
HLF 141226C00041500 C 12/26/14 41.5 2.65 3.10
HLF 141226C00042000 C 12/26/14 42.0 2.41 2.85
HLF 141226C00042500 C 12/26/14 42.5 2.27 2.63
HLF 141226C00043000 C 12/26/14 43.0 2.06 2.43
HLF 141226C00043500 C 12/26/14 43.5 1.90 2.24
HLF 141226C00044000 C 12/26/14 44.0 1.71 2.07
HLF 141226C00044500 C 12/26/14 44.5 1.55 1.90
HLF 141226C00045000 C 12/26/14 45.0 1.45 1.79
HLF 141226C00045500 C 12/26/14 45.5 1.27 1.61
HLF 141226C00046000 C 12/26/14 46.0 1.20 1.48
HLF 141226C00046500 C 12/26/14 46.5 1.07 1.36
HLF 141226C00047000 C 12/26/14 47.0 0.96 1.25
HLF 141226C00047500 C 12/26/14 47.5 0.86 1.15
HLF 141226C00048000 C 12/26/14 48.0 0.82 1.05
HLF 141226C00048500 C 12/26/14 48.5 0.75 0.96
HLF 141226C00049000 C 12/26/14 49.0 0.67 0.89
HLF 141226C00050000 C 12/26/14 50.0 0.44 0.85
HLF 141226C00055000 C 12/26/14 55.0 0.19 0.52
HLF 141226C00060000 C 12/26/14 60.0 0.02 0.50
HLF 141226P00025000 P 12/26/14 25.0 0.20 0.46
HLF 141226P00030000 P 12/26/14 30.0 0.48 0.75
HLF 141226P00032000 P 12/26/14 32.0 0.72 0.85
HLF 141226P00033000 P 12/26/14 33.0 0.81 1.10
HLF 141226P00034000 P 12/26/14 34.0 0.94 1.26
HLF 141226P00034500 P 12/26/14 34.5 1.03 1.36
HLF 141226P00035000 P 12/26/14 35.0 1.16 1.49
HLF 141226P00035500 P 12/26/14 35.5 1.24 1.60
HLF 141226P00036000 P 12/26/14 36.0 1.34 1.73
HLF 141226P00036500 P 12/26/14 36.5 1.46 1.86
HLF 141226P00037000 P 12/26/14 37.0 1.59 1.95
HLF 141226P00037500 P 12/26/14 37.5 1.72 2.15
HLF 141226P00038000 P 12/26/14 38.0 1.89 2.33
HLF 141226P00038500 P 12/26/14 38.5 2.04 2.49
HLF 141226P00039000 P 12/26/14 39.0 2.20 2.75
HLF 141226P00039500 P 12/26/14 39.5 2.38 3.00
HLF 141226P00040000 P 12/26/14 40.0 2.59 3.15
HLF 141226P00040500 P 12/26/14 40.5 2.78 3.45
HLF 141226P00041000 P 12/26/14 41.0 3.00 3.75
HLF 141226P00041500 P 12/26/14 41.5 3.25 4.00
HLF 141226P00042000 P 12/26/14 42.0 3.55 4.30
HLF 141226P00042500 P 12/26/14 42.5 3.80 4.65
HLF 141226P00043000 P 12/26/14 43.0 4.10 4.95
HLF 141226P00043500 P 12/26/14 43.5 4.45 5.30
HLF 141226P00044000 P 12/26/14 44.0 4.75 5.65
HLF 141226P00044500 P 12/26/14 44.5 5.10 5.90
HLF 141226P00045000 P 12/26/14 45.0 5.45 6.40
HLF 141226P00045500 P 12/26/14 45.5 5.80 6.70
HLF 141226P00046000 P 12/26/14 46.0 6.15 7.10
HLF 141226P00046500 P 12/26/14 46.5 6.55 7.50
HLF 141226P00047000 P 12/26/14 47.0 6.95 7.90
HLF 141226P00047500 P 12/26/14 47.5 7.35 8.35
HLF 141226P00048000 P 12/26/14 48.0 7.75 8.80
HLF 141226P00048500 P 12/26/14 48.5 8.15 9.20
HLF 141226P00049000 P 12/26/14 49.0 8.55 9.65
HLF 141226P00050000 P 12/26/14 50.0 8.80 11.10
HLF 141226P00055000 P 12/26/14 55.0 13.65 16.00
HLF 141226P00060000 P 12/26/14 60.0 18.30 20.85
HLF 150102C00025000 C 01/02/15 25.0 15.10 17.30
HLF 150102C00030000 C 01/02/15 30.0 10.85 11.90
HLF 150102C00030500 C 01/02/15 30.5 10.80 11.50
HLF 150102C00031000 C 01/02/15 31.0 10.00 11.05
HLF 150102C00031500 C 01/02/15 31.5 9.60 10.60
HLF 150102C00032000 C 01/02/15 32.0 9.20 10.20
HLF 150102C00032500 C 01/02/15 32.5 9.10 9.75
HLF 150102C00033000 C 01/02/15 33.0 8.55 9.35
HLF 150102C00033500 C 01/02/15 33.5 8.20 8.95
HLF 150102C00034000 C 01/02/15 34.0 7.80 8.50
HLF 150102C00034500 C 01/02/15 34.5 7.40 8.15
HLF 150102C00035000 C 01/02/15 35.0 7.05 7.75
HLF 150102C00035500 C 01/02/15 35.5 6.60 7.35
HLF 150102C00036000 C 01/02/15 36.0 6.20 7.00
HLF 150102C00036500 C 01/02/15 36.5 5.90 6.60
HLF 150102C00037000 C 01/02/15 37.0 5.60 6.25
HLF 150102C00037500 C 01/02/15 37.5 5.35 5.95
HLF 150102C00038000 C 01/02/15 38.0 5.05 5.60
HLF 150102C00038500 C 01/02/15 38.5 4.70 5.25
HLF 150102C00039000 C 01/02/15 39.0 4.45 4.95
HLF 150102C00039500 C 01/02/15 39.5 4.10 4.60
HLF 150102C00040000 C 01/02/15 40.0 3.80 4.35
HLF 150102C00040500 C 01/02/15 40.5 3.60 4.10
HLF 150102C00041000 C 01/02/15 41.0 3.30 3.80
HLF 150102C00041500 C 01/02/15 41.5 3.10 3.55
HLF 150102C00042000 C 01/02/15 42.0 2.89 3.40
HLF 150102C00042500 C 01/02/15 42.5 2.68 3.15
HLF 150102C00043000 C 01/02/15 43.0 2.53 2.89
HLF 150102C00043500 C 01/02/15 43.5 2.33 2.70
HLF 150102C00044000 C 01/02/15 44.0 2.14 2.51
HLF 150102C00044500 C 01/02/15 44.5 1.98 2.37
HLF 150102C00045000 C 01/02/15 45.0 1.84 2.18
HLF 150102C00046000 C 01/02/15 46.0 1.60 1.89
HLF 150102C00047000 C 01/02/15 47.0 1.31 1.66
HLF 150102C00048000 C 01/02/15 48.0 1.14 1.41
HLF 150102C00049000 C 01/02/15 49.0 0.95 1.21
HLF 150102C00050000 C 01/02/15 50.0 0.78 1.08
HLF 150102C00055000 C 01/02/15 55.0 0.32 0.57
HLF 150102P00025000 P 01/02/15 25.0 0.30 0.58
HLF 150102P00030000 P 01/02/15 30.0 0.70 0.98
HLF 150102P00030500 P 01/02/15 30.5 0.77 1.04
HLF 150102P00031000 P 01/02/15 31.0 0.84 1.10
HLF 150102P00031500 P 01/02/15 31.5 0.92 1.18
HLF 150102P00032000 P 01/02/15 32.0 1.01 1.28
HLF 150102P00032500 P 01/02/15 32.5 1.11 1.38
HLF 150102P00033000 P 01/02/15 33.0 1.20 1.47
HLF 150102P00033500 P 01/02/15 33.5 1.28 1.56
HLF 150102P00034000 P 01/02/15 34.0 1.38 1.66
HLF 150102P00034500 P 01/02/15 34.5 1.47 1.78
HLF 150102P00035000 P 01/02/15 35.0 1.55 1.91
HLF 150102P00035500 P 01/02/15 35.5 1.67 2.04
HLF 150102P00036000 P 01/02/15 36.0 1.80 2.18
HLF 150102P00036500 P 01/02/15 36.5 1.92 2.34
HLF 150102P00037000 P 01/02/15 37.0 2.06 2.51
HLF 150102P00037500 P 01/02/15 37.5 2.24 2.68
HLF 150102P00038000 P 01/02/15 38.0 2.40 2.91
HLF 150102P00038500 P 01/02/15 38.5 2.55 3.10
HLF 150102P00039000 P 01/02/15 39.0 2.74 3.30
HLF 150102P00039500 P 01/02/15 39.5 2.93 3.55
HLF 150102P00040000 P 01/02/15 40.0 3.05 3.75
HLF 150102P00040500 P 01/02/15 40.5 3.25 4.00
HLF 150102P00041000 P 01/02/15 41.0 3.45 4.25
HLF 150102P00041500 P 01/02/15 41.5 3.75 4.50
HLF 150102P00042000 P 01/02/15 42.0 4.00 4.80
HLF 150102P00042500 P 01/02/15 42.5 4.25 5.15
HLF 150102P00043000 P 01/02/15 43.0 4.55 5.40
HLF 150102P00043500 P 01/02/15 43.5 4.85 5.75
HLF 150102P00044000 P 01/02/15 44.0 5.20 6.15
HLF 150102P00044500 P 01/02/15 44.5 5.50 6.45
HLF 150102P00045000 P 01/02/15 45.0 5.85 6.75
HLF 150102P00046000 P 01/02/15 46.0 6.55 7.50
HLF 150102P00047000 P 01/02/15 47.0 7.30 8.25
HLF 150102P00048000 P 01/02/15 48.0 8.05 9.20
HLF 150102P00049000 P 01/02/15 49.0 8.90 9.90
HLF 150102P00050000 P 01/02/15 50.0 9.75 10.90
HLF 150102P00055000 P 01/02/15 55.0 14.20 15.35
HLF 150117C00015000 C 01/17/15 15.0 24.60 27.05
HLF 150117C00017500 C 01/17/15 17.5 22.30 24.65
HLF 150117C00020000 C 01/17/15 20.0 20.05 22.20
HLF 150117C00022500 C 01/17/15 22.5 17.70 19.80
HLF 150117C00025000 C 01/17/15 25.0 15.15 17.50
HLF 150117C00027500 C 01/17/15 27.5 12.95 15.20
HLF 150117C00030000 C 01/17/15 30.0 11.80 12.60
HLF 150117C00032500 C 01/17/15 32.5 9.85 10.60
HLF 150117C00035000 C 01/17/15 35.0 7.95 8.75
HLF 150117C00037500 C 01/17/15 37.5 6.35 7.10
HLF 150117C00040000 C 01/17/15 40.0 5.00 5.60
HLF 150117C00042500 C 01/17/15 42.5 3.85 4.30
HLF 150117C00045000 C 01/17/15 45.0 2.95 3.25
HLF 150117C00047500 C 01/17/15 47.5 2.20 2.69
HLF 150117C00050000 C 01/17/15 50.0 1.60 2.07
HLF 150117C00052500 C 01/17/15 52.5 1.25 1.54
HLF 150117C00055000 C 01/17/15 55.0 0.94 1.22
HLF 150117C00057500 C 01/17/15 57.5 0.69 0.93
HLF 150117C00060000 C 01/17/15 60.0 0.60 0.70
HLF 150117C00062500 C 01/17/15 62.5 0.42 0.50
HLF 150117C00065000 C 01/17/15 65.0 0.35 0.45
HLF 150117C00067500 C 01/17/15 67.5 0.25 0.37
HLF 150117C00070000 C 01/17/15 70.0 0.22 0.36
HLF 150117C00072500 C 01/17/15 72.5 0.19 0.50
HLF 150117C00075000 C 01/17/15 75.0 0.09 0.50
HLF 150117C00077500 C 01/17/15 77.5 0.09 0.50
HLF 150117C00080000 C 01/17/15 80.0 0.02 0.49
HLF 150117C00082500 C 01/17/15 82.5 0.02 0.44
HLF 150117C00085000 C 01/17/15 85.0 0.04 0.42
HLF 150117C00087500 C 01/17/15 87.5 0.02 0.15
HLF 150117C00090000 C 01/17/15 90.0 0.03 0.37
HLF 150117C00095000 C 01/17/15 95.0 0.03 0.14
HLF 150117C00100000 C 01/17/15 100.0 0.05 0.13
HLF 150117C00105000 C 01/17/15 105.0 0.02 0.23
HLF 150117C00110000 C 01/17/15 110.0 0.00 0.23
HLF 150117C00115000 C 01/17/15 115.0 0.00 0.30
HLF 150117C00120000 C 01/17/15 120.0 0.00 0.09
HLF 150117P00015000 P 01/17/15 15.0 0.10 0.22
HLF 150117P00017500 P 01/17/15 17.5 0.15 0.40
HLF 150117P00020000 P 01/17/15 20.0 0.35 0.45
HLF 150117P00022500 P 01/17/15 22.5 0.44 0.65
HLF 150117P00025000 P 01/17/15 25.0 0.80 0.92
HLF 150117P00027500 P 01/17/15 27.5 1.02 1.20
HLF 150117P00030000 P 01/17/15 30.0 1.44 1.55
HLF 150117P00032500 P 01/17/15 32.5 1.88 2.27
HLF 150117P00035000 P 01/17/15 35.0 2.61 2.92
HLF 150117P00037500 P 01/17/15 37.5 3.40 3.70
HLF 150117P00040000 P 01/17/15 40.0 4.35 4.85
HLF 150117P00042500 P 01/17/15 42.5 5.55 6.25
HLF 150117P00045000 P 01/17/15 45.0 7.25 7.85
HLF 150117P00047500 P 01/17/15 47.5 9.00 9.60
HLF 150117P00050000 P 01/17/15 50.0 11.10 11.60
HLF 150117P00052500 P 01/17/15 52.5 12.50 13.65
HLF 150117P00055000 P 01/17/15 55.0 14.75 15.85
HLF 150117P00057500 P 01/17/15 57.5 16.85 18.25
HLF 150117P00060000 P 01/17/15 60.0 19.50 20.50
HLF 150117P00062500 P 01/17/15 62.5 22.30 22.55
HLF 150117P00065000 P 01/17/15 65.0 24.40 25.35
HLF 150117P00067500 P 01/17/15 67.5 26.20 28.70
HLF 150117P00070000 P 01/17/15 70.0 28.65 30.20
HLF 150117P00072500 P 01/17/15 72.5 31.10 33.65
HLF 150117P00075000 P 01/17/15 75.0 33.65 36.15
HLF 150117P00077500 P 01/17/15 77.5 36.10 38.60
HLF 150117P00080000 P 01/17/15 80.0 38.55 41.20
HLF 150117P00082500 P 01/17/15 82.5 40.95 42.95
HLF 150117P00085000 P 01/17/15 85.0 43.50 46.10
HLF 150117P00087500 P 01/17/15 87.5 46.10 48.60
HLF 150117P00090000 P 01/17/15 90.0 48.40 51.00
HLF 150117P00095000 P 01/17/15 95.0 53.40 55.95
HLF 150117P00100000 P 01/17/15 100.0 58.40 61.00
HLF 150117P00105000 P 01/17/15 105.0 63.35 65.90
HLF 150117P00110000 P 01/17/15 110.0 68.35 70.85
HLF 150117P00115000 P 01/17/15 115.0 73.10 76.00
HLF 150117P00120000 P 01/17/15 120.0 78.35 80.90
HLF 150220C00020000 C 02/20/15 20.0 20.20 22.80
HLF 150220C00022500 C 02/20/15 22.5 18.20 20.70
HLF 150220C00025000 C 02/20/15 25.0 16.05 18.40
HLF 150220C00027500 C 02/20/15 27.5 14.00 16.25
HLF 150220C00030000 C 02/20/15 30.0 12.50 14.35
HLF 150220C00032500 C 02/20/15 32.5 10.25 12.45
HLF 150220C00035000 C 02/20/15 35.0 9.00 10.85
HLF 150220C00037500 C 02/20/15 37.5 7.55 9.15
HLF 150220C00040000 C 02/20/15 40.0 6.70 7.30
HLF 150220C00042500 C 02/20/15 42.5 5.50 6.55
HLF 150220C00045000 C 02/20/15 45.0 4.75 5.30
HLF 150220C00047500 C 02/20/15 47.5 3.90 4.50
HLF 150220C00050000 C 02/20/15 50.0 3.20 3.70
HLF 150220C00052500 C 02/20/15 52.5 2.17 3.05
HLF 150220C00055000 C 02/20/15 55.0 2.15 2.54
HLF 150220C00057500 C 02/20/15 57.5 1.45 2.20
HLF 150220C00060000 C 02/20/15 60.0 1.20 1.80
HLF 150220C00062500 C 02/20/15 62.5 0.90 1.60
HLF 150220C00065000 C 02/20/15 65.0 0.70 1.20
HLF 150220C00067500 C 02/20/15 67.5 0.52 1.15
HLF 150220C00070000 C 02/20/15 70.0 0.40 0.90
HLF 150220C00072500 C 02/20/15 72.5 0.31 0.80
HLF 150220C00075000 C 02/20/15 75.0 0.20 0.69
HLF 150220C00080000 C 02/20/15 80.0 0.09 0.50
HLF 150220C00085000 C 02/20/15 85.0 0.08 0.50
HLF 150220C00090000 C 02/20/15 90.0 0.10 0.50
HLF 150220C00095000 C 02/20/15 95.0 0.00 0.50
HLF 150220C00100000 C 02/20/15 100.0 0.00 0.50
HLF 150220P00020000 P 02/20/15 20.0 0.77 1.05
HLF 150220P00022500 P 02/20/15 22.5 1.11 1.54
HLF 150220P00025000 P 02/20/15 25.0 1.42 1.90
HLF 150220P00027500 P 02/20/15 27.5 1.92 2.45
HLF 150220P00030000 P 02/20/15 30.0 2.41 3.20
HLF 150220P00032500 P 02/20/15 32.5 3.30 4.00
HLF 150220P00035000 P 02/20/15 35.0 4.25 4.65
HLF 150220P00037500 P 02/20/15 37.5 5.35 5.80
HLF 150220P00040000 P 02/20/15 40.0 6.50 6.90
HLF 150220P00042500 P 02/20/15 42.5 7.60 8.60
HLF 150220P00045000 P 02/20/15 45.0 9.20 10.20
HLF 150220P00047500 P 02/20/15 47.5 10.55 11.75
HLF 150220P00050000 P 02/20/15 50.0 12.35 13.30
HLF 150220P00052500 P 02/20/15 52.5 14.20 15.95
HLF 150220P00055000 P 02/20/15 55.0 16.10 17.80
HLF 150220P00057500 P 02/20/15 57.5 18.15 19.95
HLF 150220P00060000 P 02/20/15 60.0 20.20 22.30
HLF 150220P00062500 P 02/20/15 62.5 22.35 24.55
HLF 150220P00065000 P 02/20/15 65.0 24.60 26.85
HLF 150220P00067500 P 02/20/15 67.5 27.00 29.20
HLF 150220P00070000 P 02/20/15 70.0 29.05 31.60
HLF 150220P00072500 P 02/20/15 72.5 31.60 34.00
HLF 150220P00075000 P 02/20/15 75.0 34.10 36.35
HLF 150220P00080000 P 02/20/15 80.0 38.80 41.30
HLF 150220P00085000 P 02/20/15 85.0 43.60 46.40
HLF 150220P00090000 P 02/20/15 90.0 48.70 51.15
HLF 150220P00095000 P 02/20/15 95.0 53.20 56.20
HLF 150220P00100000 P 02/20/15 100.0 58.60 61.20
HLF 150417C00020000 C 04/17/15 20.0 20.70 23.45
HLF 150417C00022500 C 04/17/15 22.5 19.10 21.55
HLF 150417C00025000 C 04/17/15 25.0 16.95 19.55
HLF 150417C00027500 C 04/17/15 27.5 15.15 17.35
HLF 150417C00030000 C 04/17/15 30.0 13.45 15.60
HLF 150417C00032500 C 04/17/15 32.5 11.85 14.15
HLF 150417C00035000 C 04/17/15 35.0 10.30 12.80
HLF 150417C00037500 C 04/17/15 37.5 9.25 11.05
HLF 150417C00040000 C 04/17/15 40.0 8.25 9.75
HLF 150417C00042500 C 04/17/15 42.5 7.20 8.60
HLF 150417C00045000 C 04/17/15 45.0 6.60 7.65
HLF 150417C00047500 C 04/17/15 47.5 5.55 6.70
HLF 150417C00050000 C 04/17/15 50.0 4.50 6.00
HLF 150417C00052500 C 04/17/15 52.5 3.75 5.65
HLF 150417C00055000 C 04/17/15 55.0 3.30 4.55
HLF 150417C00057500 C 04/17/15 57.5 2.80 3.95
HLF 150417C00060000 C 04/17/15 60.0 2.45 3.50
HLF 150417C00062500 C 04/17/15 62.5 2.31 3.05
HLF 150417C00065000 C 04/17/15 65.0 1.91 2.65
HLF 150417C00070000 C 04/17/15 70.0 1.43 2.00
HLF 150417C00075000 C 04/17/15 75.0 1.00 1.55
HLF 150417C00080000 C 04/17/15 80.0 0.78 1.25
HLF 150417P00020000 P 04/17/15 20.0 1.48 1.86
HLF 150417P00022500 P 04/17/15 22.5 1.90 2.80
HLF 150417P00025000 P 04/17/15 25.0 2.40 3.25
HLF 150417P00027500 P 04/17/15 27.5 3.15 4.15
HLF 150417P00030000 P 04/17/15 30.0 4.00 4.85
HLF 150417P00032500 P 04/17/15 32.5 4.90 5.70
HLF 150417P00035000 P 04/17/15 35.0 5.85 7.00
HLF 150417P00037500 P 04/17/15 37.5 7.05 8.05
HLF 150417P00040000 P 04/17/15 40.0 8.40 9.40
HLF 150417P00042500 P 04/17/15 42.5 9.80 10.75
HLF 150417P00045000 P 04/17/15 45.0 11.15 12.75
HLF 150417P00047500 P 04/17/15 47.5 12.80 14.40
HLF 150417P00050000 P 04/17/15 50.0 14.50 16.15
HLF 150417P00052500 P 04/17/15 52.5 16.20 17.90
HLF 150417P00055000 P 04/17/15 55.0 18.00 20.25
HLF 150417P00057500 P 04/17/15 57.5 20.00 22.10
HLF 150417P00060000 P 04/17/15 60.0 21.90 24.20
HLF 150417P00062500 P 04/17/15 62.5 24.05 26.15
HLF 150417P00065000 P 04/17/15 65.0 26.20 28.50
HLF 150417P00070000 P 04/17/15 70.0 30.50 32.85
HLF 150417P00075000 P 04/17/15 75.0 34.90 37.45
HLF 150417P00080000 P 04/17/15 80.0 39.75 42.15
HLF 150515C00020000 C 05/15/15 20.0 20.95 23.75
HLF 150515C00022500 C 05/15/15 22.5 19.10 22.00
HLF 150515C00025000 C 05/15/15 25.0 17.40 19.75
HLF 150515C00027500 C 05/15/15 27.5 15.65 17.95
HLF 150515C00030000 C 05/15/15 30.0 14.00 16.60
HLF 150515C00032500 C 05/15/15 32.5 12.50 14.80
HLF 150515C00035000 C 05/15/15 35.0 11.15 13.75
HLF 150515C00037500 C 05/15/15 37.5 10.00 11.95
HLF 150515C00040000 C 05/15/15 40.0 9.00 10.65
HLF 150515C00042500 C 05/15/15 42.5 7.90 9.55
HLF 150515C00045000 C 05/15/15 45.0 7.00 8.55
HLF 150515C00047500 C 05/15/15 47.5 6.20 7.65
HLF 150515C00050000 C 05/15/15 50.0 5.30 6.80
HLF 150515C00052500 C 05/15/15 52.5 4.35 6.50
HLF 150515C00055000 C 05/15/15 55.0 3.90 6.10
HLF 150515C00057500 C 05/15/15 57.5 3.70 4.90
HLF 150515C00060000 C 05/15/15 60.0 3.20 4.40
HLF 150515C00062500 C 05/15/15 62.5 2.94 3.90
HLF 150515C00065000 C 05/15/15 65.0 2.40 3.45
HLF 150515C00070000 C 05/15/15 70.0 2.00 2.95
HLF 150515C00075000 C 05/15/15 75.0 1.57 2.25
HLF 150515C00080000 C 05/15/15 80.0 1.20 1.90
HLF 150515P00020000 P 05/15/15 20.0 1.95 2.35
HLF 150515P00022500 P 05/15/15 22.5 2.35 3.15
HLF 150515P00025000 P 05/15/15 25.0 3.00 4.00
HLF 150515P00027500 P 05/15/15 27.5 3.80 4.65
HLF 150515P00030000 P 05/15/15 30.0 4.75 5.65
HLF 150515P00032500 P 05/15/15 32.5 5.75 6.65
HLF 150515P00035000 P 05/15/15 35.0 6.85 7.85
HLF 150515P00037500 P 05/15/15 37.5 8.05 9.15
HLF 150515P00040000 P 05/15/15 40.0 9.35 10.45
HLF 150515P00042500 P 05/15/15 42.5 10.75 12.15
HLF 150515P00045000 P 05/15/15 45.0 12.20 13.80
HLF 150515P00047500 P 05/15/15 47.5 14.10 15.45
HLF 150515P00050000 P 05/15/15 50.0 15.60 17.15
HLF 150515P00052500 P 05/15/15 52.5 17.35 18.00
HLF 150515P00055000 P 05/15/15 55.0 19.20 20.95
HLF 150515P00057500 P 05/15/15 57.5 21.20 23.10
HLF 150515P00060000 P 05/15/15 60.0 23.15 25.10
HLF 150515P00062500 P 05/15/15 62.5 25.30 27.15
HLF 150515P00065000 P 05/15/15 65.0 26.75 29.60
HLF 150515P00070000 P 05/15/15 70.0 31.90 34.00
HLF 150515P00075000 P 05/15/15 75.0 36.20 38.30
HLF 150515P00080000 P 05/15/15 80.0 41.00 42.90
HLF 150619C00020000 C 06/19/15 20.0 21.45 24.10
HLF 150619C00022500 C 06/19/15 22.5 19.70 21.95
HLF 150619C00025000 C 06/19/15 25.0 18.00 20.10
HLF 150619C00027500 C 06/19/15 27.5 16.30 18.45
HLF 150619C00030000 C 06/19/15 30.0 14.80 16.80
HLF 150619C00032500 C 06/19/15 32.5 13.30 15.70
HLF 150619C00035000 C 06/19/15 35.0 11.90 14.55
HLF 150619C00037500 C 06/19/15 37.5 10.70 12.45
HLF 150619C00040000 C 06/19/15 40.0 9.85 11.30
HLF 150619C00042500 C 06/19/15 42.5 8.45 10.40
HLF 150619C00045000 C 06/19/15 45.0 7.90 9.25
HLF 150619C00047500 C 06/19/15 47.5 7.00 8.35
HLF 150619C00050000 C 06/19/15 50.0 6.30 7.60
HLF 150619C00052500 C 06/19/15 52.5 5.60 6.85
HLF 150619C00055000 C 06/19/15 55.0 5.00 5.95
HLF 150619C00057500 C 06/19/15 57.5 4.60 5.65
HLF 150619C00060000 C 06/19/15 60.0 4.00 5.10
HLF 150619C00062500 C 06/19/15 62.5 3.60 4.70
HLF 150619C00065000 C 06/19/15 65.0 3.20 4.20
HLF 150619C00070000 C 06/19/15 70.0 2.55 3.40
HLF 150619C00075000 C 06/19/15 75.0 1.95 2.73
HLF 150619C00080000 C 06/19/15 80.0 1.60 2.30
HLF 150619P00020000 P 06/19/15 20.0 2.21 2.89
HLF 150619P00022500 P 06/19/15 22.5 2.90 3.55
HLF 150619P00025000 P 06/19/15 25.0 3.70 4.50
HLF 150619P00027500 P 06/19/15 27.5 4.55 5.50
HLF 150619P00030000 P 06/19/15 30.0 5.55 6.45
HLF 150619P00032500 P 06/19/15 32.5 6.50 7.55
HLF 150619P00035000 P 06/19/15 35.0 7.80 8.70
HLF 150619P00037500 P 06/19/15 37.5 9.00 10.05
HLF 150619P00040000 P 06/19/15 40.0 10.15 11.15
HLF 150619P00042500 P 06/19/15 42.5 11.60 13.00
HLF 150619P00045000 P 06/19/15 45.0 13.25 14.75
HLF 150619P00047500 P 06/19/15 47.5 14.85 16.35
HLF 150619P00050000 P 06/19/15 50.0 16.65 18.10
HLF 150619P00052500 P 06/19/15 52.5 18.40 19.85
HLF 150619P00055000 P 06/19/15 55.0 20.10 22.10
HLF 150619P00057500 P 06/19/15 57.5 22.10 23.95
HLF 150619P00060000 P 06/19/15 60.0 24.05 25.95
HLF 150619P00062500 P 06/19/15 62.5 26.15 27.90
HLF 150619P00065000 P 06/19/15 65.0 28.30 30.00
HLF 150619P00070000 P 06/19/15 70.0 32.20 34.45
HLF 150619P00075000 P 06/19/15 75.0 36.55 38.90
HLF 150619P00080000 P 06/19/15 80.0 41.15 43.35
HLF 160115C00020000 C 01/15/16 20.0 22.15 25.30
HLF 160115C00022500 C 01/15/16 22.5 20.70 24.00
HLF 160115C00025000 C 01/15/16 25.0 19.10 21.75
HLF 160115C00027500 C 01/15/16 27.5 17.70 20.40
HLF 160115C00030000 C 01/15/16 30.0 16.75 19.05
HLF 160115C00032500 C 01/15/16 32.5 15.85 17.75
HLF 160115C00035000 C 01/15/16 35.0 14.90 15.50
HLF 160115C00037500 C 01/15/16 37.5 13.45 15.50
HLF 160115C00040000 C 01/15/16 40.0 12.85 13.85
HLF 160115C00042500 C 01/15/16 42.5 10.70 13.55
HLF 160115C00045000 C 01/15/16 45.0 10.05 12.10
HLF 160115C00047500 C 01/15/16 47.5 9.25 11.25
HLF 160115C00050000 C 01/15/16 50.0 8.65 10.25
HLF 160115C00052500 C 01/15/16 52.5 8.50 9.60
HLF 160115C00055000 C 01/15/16 55.0 7.20 8.80
HLF 160115C00057500 C 01/15/16 57.5 6.65 8.45
HLF 160115C00060000 C 01/15/16 60.0 6.20 8.05
HLF 160115C00062500 C 01/15/16 62.5 5.45 7.45
HLF 160115C00065000 C 01/15/16 65.0 5.05 6.90
HLF 160115C00067500 C 01/15/16 67.5 4.80 6.35
HLF 160115C00070000 C 01/15/16 70.0 4.40 5.90
HLF 160115C00072500 C 01/15/16 72.5 4.00 5.65
HLF 160115C00075000 C 01/15/16 75.0 3.90 5.30
HLF 160115C00077500 C 01/15/16 77.5 3.35 4.90
HLF 160115C00080000 C 01/15/16 80.0 3.15 4.60
HLF 160115C00082500 C 01/15/16 82.5 2.80 4.35
HLF 160115C00085000 C 01/15/16 85.0 2.81 4.10
HLF 160115C00087500 C 01/15/16 87.5 2.30 3.85
HLF 160115C00090000 C 01/15/16 90.0 2.10 3.55
HLF 160115C00095000 C 01/15/16 95.0 1.99 2.99
HLF 160115C00100000 C 01/15/16 100.0 1.88 2.65
HLF 160115C00105000 C 01/15/16 105.0 1.59 2.38
HLF 160115C00110000 C 01/15/16 110.0 1.33 2.15
HLF 160115C00115000 C 01/15/16 115.0 0.94 1.80
HLF 160115C00120000 C 01/15/16 120.0 0.78 1.77
HLF 160115P00020000 P 01/15/16 20.0 3.50 4.30
HLF 160115P00022500 P 01/15/16 22.5 4.45 5.60
HLF 160115P00025000 P 01/15/16 25.0 6.00 6.45
HLF 160115P00027500 P 01/15/16 27.5 6.35 7.60
HLF 160115P00030000 P 01/15/16 30.0 7.75 9.55
HLF 160115P00032500 P 01/15/16 32.5 9.00 10.70
HLF 160115P00035000 P 01/15/16 35.0 10.55 12.10
HLF 160115P00037500 P 01/15/16 37.5 10.95 14.15
HLF 160115P00040000 P 01/15/16 40.0 13.45 15.65
HLF 160115P00042500 P 01/15/16 42.5 14.00 17.20
HLF 160115P00045000 P 01/15/16 45.0 15.90 18.85
HLF 160115P00047500 P 01/15/16 47.5 17.35 20.35
HLF 160115P00050000 P 01/15/16 50.0 19.35 20.50
HLF 160115P00052500 P 01/15/16 52.5 20.75 23.25
HLF 160115P00055000 P 01/15/16 55.0 22.60 26.00
HLF 160115P00057500 P 01/15/16 57.5 24.50 28.20
HLF 160115P00060000 P 01/15/16 60.0 26.15 29.70
HLF 160115P00062500 P 01/15/16 62.5 28.15 32.10
HLF 160115P00065000 P 01/15/16 65.0 30.45 33.60
HLF 160115P00067500 P 01/15/16 67.5 32.50 35.60
HLF 160115P00070000 P 01/15/16 70.0 34.30 37.60
HLF 160115P00072500 P 01/15/16 72.5 36.40 40.15
HLF 160115P00075000 P 01/15/16 75.0 38.55 41.80
HLF 160115P00077500 P 01/15/16 77.5 40.90 44.40
HLF 160115P00080000 P 01/15/16 80.0 42.90 46.20
HLF 160115P00082500 P 01/15/16 82.5 45.15 48.40
HLF 160115P00085000 P 01/15/16 85.0 47.40 51.00
HLF 160115P00087500 P 01/15/16 87.5 49.45 52.80
HLF 160115P00090000 P 01/15/16 90.0 51.90 55.00
HLF 160115P00095000 P 01/15/16 95.0 56.35 59.60
HLF 160115P00100000 P 01/15/16 100.0 60.95 64.00
HLF 160115P00105000 P 01/15/16 105.0 65.65 68.80
HLF 160115P00110000 P 01/15/16 110.0 70.85 73.40
HLF 160115P00115000 P 01/15/16 115.0 75.15 78.00
HLF 160115P00120000 P 01/15/16 120.0 80.40 82.80
HLF 170120C00020000 C 01/20/17 20.0 24.10 27.00
HLF 170120C00022500 C 01/20/17 22.5 22.70 25.80
HLF 170120C00025000 C 01/20/17 25.0 21.30 24.60
HLF 170120C00027500 C 01/20/17 27.5 20.10 23.55
HLF 170120C00030000 C 01/20/17 30.0 18.90 22.35
HLF 170120C00032500 C 01/20/17 32.5 17.90 21.00
HLF 170120C00035000 C 01/20/17 35.0 16.70 20.00
HLF 170120C00037500 C 01/20/17 37.5 15.70 19.00
HLF 170120C00040000 C 01/20/17 40.0 15.00 18.00
HLF 170120C00042500 C 01/20/17 42.5 13.90 17.35
HLF 170120C00045000 C 01/20/17 45.0 12.90 16.50
HLF 170120C00047500 C 01/20/17 47.5 12.10 15.85
HLF 170120C00050000 C 01/20/17 50.0 11.50 15.00
HLF 170120C00052500 C 01/20/17 52.5 10.70 14.50
HLF 170120C00055000 C 01/20/17 55.0 9.95 13.50
HLF 170120C00057500 C 01/20/17 57.5 9.30 12.95
HLF 170120C00060000 C 01/20/17 60.0 8.80 12.50
HLF 170120C00062500 C 01/20/17 62.5 8.25 12.00
HLF 170120C00065000 C 01/20/17 65.0 7.75 10.50
HLF 170120C00070000 C 01/20/17 70.0 6.70 10.50
HLF 170120C00075000 C 01/20/17 75.0 5.90 9.65
HLF 170120C00080000 C 01/20/17 80.0 5.30 7.30
HLF 170120P00020000 P 01/20/17 20.0 5.25 6.40
HLF 170120P00022500 P 01/20/17 22.5 6.15 8.65
HLF 170120P00025000 P 01/20/17 25.0 7.40 8.80
HLF 170120P00027500 P 01/20/17 27.5 8.65 11.15
HLF 170120P00030000 P 01/20/17 30.0 10.00 12.65
HLF 170120P00032500 P 01/20/17 32.5 10.80 14.05
HLF 170120P00035000 P 01/20/17 35.0 12.65 15.60
HLF 170120P00037500 P 01/20/17 37.5 13.80 17.20
HLF 170120P00040000 P 01/20/17 40.0 15.45 19.00
HLF 170120P00042500 P 01/20/17 42.5 17.00 20.40
HLF 170120P00045000 P 01/20/17 45.0 18.70 22.00
HLF 170120P00047500 P 01/20/17 47.5 20.50 23.80
HLF 170120P00050000 P 01/20/17 50.0 21.80 25.40
HLF 170120P00052500 P 01/20/17 52.5 23.90 27.20
HLF 170120P00055000 P 01/20/17 55.0 25.90 28.80
HLF 170120P00057500 P 01/20/17 57.5 27.30 30.60
HLF 170120P00060000 P 01/20/17 60.0 29.50 32.40
HLF 170120P00062500 P 01/20/17 62.5 31.55 34.40
HLF 170120P00065000 P 01/20/17 65.0 33.30 36.20
HLF 170120P00070000 P 01/20/17 70.0 37.40 40.20
HLF 170120P00075000 P 01/20/17 75.0 41.50 44.20
HLF 170120P00080000 P 01/20/17 80.0 45.75 48.20

OPRA data is delayed 15 minutes.