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 (2015-04-24)Premium Content

Herbalife Ltd (HLF)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 150529C00025000 C 05/29/15 25.0 25.50 26.70
HLF 150529C00030000 C 05/29/15 30.0 20.50 21.80
HLF 150529C00031000 C 05/29/15 31.0 19.40 20.70
HLF 150529C00032000 C 05/29/15 32.0 18.45 19.65
HLF 150529C00033000 C 05/29/15 33.0 17.50 18.80
HLF 150529C00034000 C 05/29/15 34.0 16.40 17.80
HLF 150529C00035000 C 05/29/15 35.0 15.45 16.80
HLF 150529C00036000 C 05/29/15 36.0 14.50 15.60
HLF 150529C00036500 C 05/29/15 36.5 14.00 15.35
HLF 150529C00037000 C 05/29/15 37.0 13.50 14.75
HLF 150529C00037500 C 05/29/15 37.5 13.00 14.20
HLF 150529C00038000 C 05/29/15 38.0 12.55 13.70
HLF 150529C00038500 C 05/29/15 38.5 11.90 13.40
HLF 150529C00039000 C 05/29/15 39.0 11.65 12.80
HLF 150529C00039500 C 05/29/15 39.5 11.00 12.20
HLF 150529C00040000 C 05/29/15 40.0 10.50 11.65
HLF 150529C00040500 C 05/29/15 40.5 10.15 11.25
HLF 150529C00041000 C 05/29/15 41.0 9.60 10.70
HLF 150529C00041500 C 05/29/15 41.5 9.10 10.20
HLF 150529C00042000 C 05/29/15 42.0 8.55 9.70
HLF 150529C00042500 C 05/29/15 42.5 8.15 9.20
HLF 150529C00043000 C 05/29/15 43.0 7.65 8.70
HLF 150529C00043500 C 05/29/15 43.5 7.10 8.30
HLF 150529C00044000 C 05/29/15 44.0 6.65 7.75
HLF 150529C00044500 C 05/29/15 44.5 6.15 7.25
HLF 150529C00045000 C 05/29/15 45.0 5.70 6.65
HLF 150529C00045500 C 05/29/15 45.5 5.20 6.20
HLF 150529C00046000 C 05/29/15 46.0 4.70 5.80
HLF 150529C00046500 C 05/29/15 46.5 4.30 5.25
HLF 150529C00047000 C 05/29/15 47.0 4.20 4.85
HLF 150529C00047500 C 05/29/15 47.5 3.90 4.25
HLF 150529C00048000 C 05/29/15 48.0 3.45 3.80
HLF 150529C00048500 C 05/29/15 48.5 3.05 3.35
HLF 150529C00049000 C 05/29/15 49.0 2.64 2.93
HLF 150529C00049500 C 05/29/15 49.5 2.23 2.50
HLF 150529C00050000 C 05/29/15 50.0 1.87 2.11
HLF 150529C00050500 C 05/29/15 50.5 1.55 1.76
HLF 150529C00051000 C 05/29/15 51.0 1.26 1.44
HLF 150529C00051500 C 05/29/15 51.5 0.99 1.16
HLF 150529C00052000 C 05/29/15 52.0 0.78 0.93
HLF 150529C00052500 C 05/29/15 52.5 0.60 0.73
HLF 150529C00053000 C 05/29/15 53.0 0.47 0.58
HLF 150529C00053500 C 05/29/15 53.5 0.36 0.45
HLF 150529C00054000 C 05/29/15 54.0 0.27 0.37
HLF 150529C00054500 C 05/29/15 54.5 0.20 0.29
HLF 150529C00055000 C 05/29/15 55.0 0.17 0.23
HLF 150529C00055500 C 05/29/15 55.5 0.11 0.25
HLF 150529C00056000 C 05/29/15 56.0 0.10 0.19
HLF 150529C00056500 C 05/29/15 56.5 0.08 0.25
HLF 150529C00057000 C 05/29/15 57.0 0.06 0.25
HLF 150529C00057500 C 05/29/15 57.5 0.05 0.25
HLF 150529C00058000 C 05/29/15 58.0 0.02 0.25
HLF 150529C00058500 C 05/29/15 58.5 0.02 0.25
HLF 150529C00059000 C 05/29/15 59.0 0.01 0.25
HLF 150529C00059500 C 05/29/15 59.5 0.03 0.25
HLF 150529C00060000 C 05/29/15 60.0 0.02 0.25
HLF 150529C00060500 C 05/29/15 60.5 0.01 0.25
HLF 150529C00061000 C 05/29/15 61.0 0.01 0.25
HLF 150529C00061500 C 05/29/15 61.5 0.00 0.25
HLF 150529C00062000 C 05/29/15 62.0 0.00 0.25
HLF 150529C00062500 C 05/29/15 62.5 0.00 0.25
HLF 150529C00065000 C 05/29/15 65.0 0.00 0.25
HLF 150529C00067500 C 05/29/15 67.5 0.00 0.25
HLF 150529C00070000 C 05/29/15 70.0 0.00 0.25
HLF 150529C00072500 C 05/29/15 72.5 0.00 0.25
HLF 150529C00075000 C 05/29/15 75.0 0.00 0.25
HLF 150529P00025000 P 05/29/15 25.0 0.00 0.01
HLF 150529P00030000 P 05/29/15 30.0 0.00 0.02
HLF 150529P00031000 P 05/29/15 31.0 0.00 0.03
HLF 150529P00032000 P 05/29/15 32.0 0.00 0.03
HLF 150529P00033000 P 05/29/15 33.0 0.00 0.04
HLF 150529P00034000 P 05/29/15 34.0 0.00 0.17
HLF 150529P00035000 P 05/29/15 35.0 0.00 0.25
HLF 150529P00036000 P 05/29/15 36.0 0.00 0.25
HLF 150529P00036500 P 05/29/15 36.5 0.00 0.25
HLF 150529P00037000 P 05/29/15 37.0 0.00 0.25
HLF 150529P00037500 P 05/29/15 37.5 0.00 0.25
HLF 150529P00038000 P 05/29/15 38.0 0.00 0.25
HLF 150529P00038500 P 05/29/15 38.5 0.00 0.25
HLF 150529P00039000 P 05/29/15 39.0 0.00 0.18
HLF 150529P00039500 P 05/29/15 39.5 0.01 0.17
HLF 150529P00040000 P 05/29/15 40.0 0.01 0.10
HLF 150529P00040500 P 05/29/15 40.5 0.02 0.25
HLF 150529P00041000 P 05/29/15 41.0 0.02 0.18
HLF 150529P00041500 P 05/29/15 41.5 0.03 0.18
HLF 150529P00042000 P 05/29/15 42.0 0.05 0.10
HLF 150529P00042500 P 05/29/15 42.5 0.04 0.11
HLF 150529P00043000 P 05/29/15 43.0 0.05 0.10
HLF 150529P00043500 P 05/29/15 43.5 0.06 0.16
HLF 150529P00044000 P 05/29/15 44.0 0.06 0.17
HLF 150529P00044500 P 05/29/15 44.5 0.06 0.18
HLF 150529P00045000 P 05/29/15 45.0 0.07 0.16
HLF 150529P00045500 P 05/29/15 45.5 0.09 0.20
HLF 150529P00046000 P 05/29/15 46.0 0.10 0.22
HLF 150529P00046500 P 05/29/15 46.5 0.12 0.21
HLF 150529P00047000 P 05/29/15 47.0 0.13 0.19
HLF 150529P00047500 P 05/29/15 47.5 0.16 0.25
HLF 150529P00048000 P 05/29/15 48.0 0.20 0.28
HLF 150529P00048500 P 05/29/15 48.5 0.25 0.35
HLF 150529P00049000 P 05/29/15 49.0 0.33 0.42
HLF 150529P00049500 P 05/29/15 49.5 0.43 0.54
HLF 150529P00050000 P 05/29/15 50.0 0.54 0.68
HLF 150529P00050500 P 05/29/15 50.5 0.69 0.84
HLF 150529P00051000 P 05/29/15 51.0 0.86 1.04
HLF 150529P00051500 P 05/29/15 51.5 1.08 1.30
HLF 150529P00052000 P 05/29/15 52.0 1.35 1.59
HLF 150529P00052500 P 05/29/15 52.5 1.65 1.93
HLF 150529P00053000 P 05/29/15 53.0 2.01 2.26
HLF 150529P00053500 P 05/29/15 53.5 2.39 2.63
HLF 150529P00054000 P 05/29/15 54.0 2.81 3.10
HLF 150529P00054500 P 05/29/15 54.5 3.25 3.55
HLF 150529P00055000 P 05/29/15 55.0 3.65 4.00
HLF 150529P00055500 P 05/29/15 55.5 4.10 4.45
HLF 150529P00056000 P 05/29/15 56.0 4.45 5.20
HLF 150529P00056500 P 05/29/15 56.5 4.55 6.05
HLF 150529P00057000 P 05/29/15 57.0 4.90 6.55
HLF 150529P00057500 P 05/29/15 57.5 5.35 7.05
HLF 150529P00058000 P 05/29/15 58.0 5.85 7.65
HLF 150529P00058500 P 05/29/15 58.5 6.35 8.15
HLF 150529P00059000 P 05/29/15 59.0 6.80 8.65
HLF 150529P00059500 P 05/29/15 59.5 7.20 9.10
HLF 150529P00060000 P 05/29/15 60.0 7.80 9.50
HLF 150529P00060500 P 05/29/15 60.5 8.25 10.20
HLF 150529P00061000 P 05/29/15 61.0 8.65 10.60
HLF 150529P00061500 P 05/29/15 61.5 9.10 11.05
HLF 150529P00062000 P 05/29/15 62.0 9.65 11.70
HLF 150529P00062500 P 05/29/15 62.5 10.20 12.10
HLF 150529P00065000 P 05/29/15 65.0 12.70 14.65
HLF 150529P00067500 P 05/29/15 67.5 15.00 17.05
HLF 150529P00070000 P 05/29/15 70.0 17.65 19.65
HLF 150529P00072500 P 05/29/15 72.5 20.00 22.05
HLF 150529P00075000 P 05/29/15 75.0 22.50 24.55
HLF 150605C00025000 C 06/05/15 25.0 25.50 26.65
HLF 150605C00030000 C 06/05/15 30.0 20.50 21.75
HLF 150605C00033000 C 06/05/15 33.0 17.45 18.65
HLF 150605C00034000 C 06/05/15 34.0 16.55 17.65
HLF 150605C00035000 C 06/05/15 35.0 15.55 16.80
HLF 150605C00036000 C 06/05/15 36.0 14.55 15.70
HLF 150605C00036500 C 06/05/15 36.5 14.05 15.15
HLF 150605C00037000 C 06/05/15 37.0 13.55 14.80
HLF 150605C00037500 C 06/05/15 37.5 13.05 14.20
HLF 150605C00038000 C 06/05/15 38.0 12.55 13.80
HLF 150605C00038500 C 06/05/15 38.5 11.95 13.25
HLF 150605C00039000 C 06/05/15 39.0 11.60 12.75
HLF 150605C00039500 C 06/05/15 39.5 11.00 12.25
HLF 150605C00040000 C 06/05/15 40.0 10.60 11.80
HLF 150605C00040500 C 06/05/15 40.5 10.10 11.30
HLF 150605C00041000 C 06/05/15 41.0 9.50 10.80
HLF 150605C00041500 C 06/05/15 41.5 9.10 10.25
HLF 150605C00042000 C 06/05/15 42.0 8.75 9.75
HLF 150605C00042500 C 06/05/15 42.5 8.25 9.95
HLF 150605C00043000 C 06/05/15 43.0 7.75 8.75
HLF 150605C00043500 C 06/05/15 43.5 7.20 8.35
HLF 150605C00044000 C 06/05/15 44.0 6.80 7.90
HLF 150605C00044500 C 06/05/15 44.5 6.55 7.40
HLF 150605C00045000 C 06/05/15 45.0 6.45 6.80
HLF 150605C00045500 C 06/05/15 45.5 6.00 6.40
HLF 150605C00046000 C 06/05/15 46.0 5.55 5.95
HLF 150605C00046500 C 06/05/15 46.5 5.10 5.40
HLF 150605C00047000 C 06/05/15 47.0 4.70 5.05
HLF 150605C00047500 C 06/05/15 47.5 4.30 4.55
HLF 150605C00048000 C 06/05/15 48.0 3.90 4.15
HLF 150605C00048500 C 06/05/15 48.5 3.50 3.80
HLF 150605C00049000 C 06/05/15 49.0 3.10 3.40
HLF 150605C00049500 C 06/05/15 49.5 2.75 3.05
HLF 150605C00050000 C 06/05/15 50.0 2.43 2.66
HLF 150605C00050500 C 06/05/15 50.5 2.11 2.36
HLF 150605C00051000 C 06/05/15 51.0 1.84 2.07
HLF 150605C00051500 C 06/05/15 51.5 1.58 1.80
HLF 150605C00052000 C 06/05/15 52.0 1.37 1.56
HLF 150605C00052500 C 06/05/15 52.5 1.17 1.36
HLF 150605C00053000 C 06/05/15 53.0 1.01 1.16
HLF 150605C00053500 C 06/05/15 53.5 0.85 1.01
HLF 150605C00054000 C 06/05/15 54.0 0.75 0.86
HLF 150605C00054500 C 06/05/15 54.5 0.61 0.74
HLF 150605C00055000 C 06/05/15 55.0 0.54 0.63
HLF 150605C00055500 C 06/05/15 55.5 0.44 0.55
HLF 150605C00056000 C 06/05/15 56.0 0.35 0.47
HLF 150605C00056500 C 06/05/15 56.5 0.29 0.41
HLF 150605C00057000 C 06/05/15 57.0 0.24 0.35
HLF 150605C00057500 C 06/05/15 57.5 0.20 0.30
HLF 150605C00058000 C 06/05/15 58.0 0.17 0.26
HLF 150605C00058500 C 06/05/15 58.5 0.15 0.25
HLF 150605C00059000 C 06/05/15 59.0 0.13 0.25
HLF 150605C00059500 C 06/05/15 59.5 0.11 0.25
HLF 150605C00060000 C 06/05/15 60.0 0.08 0.25
HLF 150605C00060500 C 06/05/15 60.5 0.10 0.25
HLF 150605C00061000 C 06/05/15 61.0 0.06 0.25
HLF 150605C00061500 C 06/05/15 61.5 0.08 0.25
HLF 150605C00062000 C 06/05/15 62.0 0.07 0.25
HLF 150605C00063000 C 06/05/15 63.0 0.05 0.25
HLF 150605C00064000 C 06/05/15 64.0 0.04 0.25
HLF 150605C00065000 C 06/05/15 65.0 0.02 0.25
HLF 150605P00025000 P 06/05/15 25.0 0.00 0.05
HLF 150605P00030000 P 06/05/15 30.0 0.00 0.08
HLF 150605P00033000 P 06/05/15 33.0 0.01 0.09
HLF 150605P00034000 P 06/05/15 34.0 0.02 0.25
HLF 150605P00035000 P 06/05/15 35.0 0.03 0.25
HLF 150605P00036000 P 06/05/15 36.0 0.04 0.25
HLF 150605P00036500 P 06/05/15 36.5 0.05 0.25
HLF 150605P00037000 P 06/05/15 37.0 0.06 0.25
HLF 150605P00037500 P 06/05/15 37.5 0.06 0.25
HLF 150605P00038000 P 06/05/15 38.0 0.07 0.25
HLF 150605P00038500 P 06/05/15 38.5 0.08 0.25
HLF 150605P00039000 P 06/05/15 39.0 0.09 0.25
HLF 150605P00039500 P 06/05/15 39.5 0.10 0.25
HLF 150605P00040000 P 06/05/15 40.0 0.10 0.25
HLF 150605P00040500 P 06/05/15 40.5 0.09 0.25
HLF 150605P00041000 P 06/05/15 41.0 0.12 0.25
HLF 150605P00041500 P 06/05/15 41.5 0.13 0.25
HLF 150605P00042000 P 06/05/15 42.0 0.12 0.25
HLF 150605P00042500 P 06/05/15 42.5 0.16 0.25
HLF 150605P00043000 P 06/05/15 43.0 0.18 0.25
HLF 150605P00043500 P 06/05/15 43.5 0.20 0.25
HLF 150605P00044000 P 06/05/15 44.0 0.21 0.26
HLF 150605P00044500 P 06/05/15 44.5 0.25 0.29
HLF 150605P00045000 P 06/05/15 45.0 0.26 0.32
HLF 150605P00045500 P 06/05/15 45.5 0.29 0.36
HLF 150605P00046000 P 06/05/15 46.0 0.34 0.41
HLF 150605P00046500 P 06/05/15 46.5 0.39 0.46
HLF 150605P00047000 P 06/05/15 47.0 0.45 0.54
HLF 150605P00047500 P 06/05/15 47.5 0.52 0.62
HLF 150605P00048000 P 06/05/15 48.0 0.61 0.72
HLF 150605P00048500 P 06/05/15 48.5 0.71 0.82
HLF 150605P00049000 P 06/05/15 49.0 0.83 0.96
HLF 150605P00049500 P 06/05/15 49.5 0.98 1.11
HLF 150605P00050000 P 06/05/15 50.0 1.13 1.27
HLF 150605P00050500 P 06/05/15 50.5 1.31 1.46
HLF 150605P00051000 P 06/05/15 51.0 1.51 1.68
HLF 150605P00051500 P 06/05/15 51.5 1.75 1.93
HLF 150605P00052000 P 06/05/15 52.0 2.02 2.20
HLF 150605P00052500 P 06/05/15 52.5 2.32 2.51
HLF 150605P00053000 P 06/05/15 53.0 2.60 2.84
HLF 150605P00053500 P 06/05/15 53.5 2.96 3.20
HLF 150605P00054000 P 06/05/15 54.0 3.30 3.60
HLF 150605P00054500 P 06/05/15 54.5 3.70 3.95
HLF 150605P00055000 P 06/05/15 55.0 4.10 4.40
HLF 150605P00055500 P 06/05/15 55.5 4.50 4.80
HLF 150605P00056000 P 06/05/15 56.0 4.95 5.25
HLF 150605P00056500 P 06/05/15 56.5 5.35 5.65
HLF 150605P00057000 P 06/05/15 57.0 5.80 6.10
HLF 150605P00057500 P 06/05/15 57.5 6.25 6.60
HLF 150605P00058000 P 06/05/15 58.0 6.70 7.05
HLF 150605P00058500 P 06/05/15 58.5 7.00 8.20
HLF 150605P00059000 P 06/05/15 59.0 7.05 8.70
HLF 150605P00059500 P 06/05/15 59.5 7.50 9.25
HLF 150605P00060000 P 06/05/15 60.0 7.75 9.80
HLF 150605P00060500 P 06/05/15 60.5 8.40 10.30
HLF 150605P00061000 P 06/05/15 61.0 8.80 10.65
HLF 150605P00061500 P 06/05/15 61.5 9.30 11.25
HLF 150605P00062000 P 06/05/15 62.0 9.85 11.75
HLF 150605P00063000 P 06/05/15 63.0 10.80 12.80
HLF 150605P00064000 P 06/05/15 64.0 11.80 13.70
HLF 150605P00065000 P 06/05/15 65.0 12.65 14.85
HLF 150612C00025000 C 06/12/15 25.0 25.50 26.75
HLF 150612C00030000 C 06/12/15 30.0 20.50 21.70
HLF 150612C00034000 C 06/12/15 34.0 16.60 17.70
HLF 150612C00035000 C 06/12/15 35.0 15.60 16.85
HLF 150612C00035500 C 06/12/15 35.5 15.10 16.20
HLF 150612C00036000 C 06/12/15 36.0 14.60 15.85
HLF 150612C00036500 C 06/12/15 36.5 14.10 15.30
HLF 150612C00037000 C 06/12/15 37.0 13.60 14.75
HLF 150612C00037500 C 06/12/15 37.5 13.10 14.25
HLF 150612C00038000 C 06/12/15 38.0 12.65 13.85
HLF 150612C00038500 C 06/12/15 38.5 12.15 13.25
HLF 150612C00039000 C 06/12/15 39.0 11.65 12.85
HLF 150612C00039500 C 06/12/15 39.5 11.25 12.30
HLF 150612C00040000 C 06/12/15 40.0 10.70 11.80
HLF 150612C00040500 C 06/12/15 40.5 10.25 11.35
HLF 150612C00041000 C 06/12/15 41.0 9.80 10.85
HLF 150612C00041500 C 06/12/15 41.5 9.30 10.35
HLF 150612C00042000 C 06/12/15 42.0 8.80 9.90
HLF 150612C00042500 C 06/12/15 42.5 8.35 9.40
HLF 150612C00043000 C 06/12/15 43.0 8.15 8.95
HLF 150612C00043500 C 06/12/15 43.5 8.00 8.40
HLF 150612C00044000 C 06/12/15 44.0 7.55 7.95
HLF 150612C00044500 C 06/12/15 44.5 7.10 7.50
HLF 150612C00045000 C 06/12/15 45.0 6.70 7.05
HLF 150612C00045500 C 06/12/15 45.5 6.30 6.60
HLF 150612C00046000 C 06/12/15 46.0 5.85 6.20
HLF 150612C00046500 C 06/12/15 46.5 5.40 5.75
HLF 150612C00047000 C 06/12/15 47.0 5.05 5.35
HLF 150612C00047500 C 06/12/15 47.5 4.65 4.95
HLF 150612C00048000 C 06/12/15 48.0 4.30 4.55
HLF 150612C00048500 C 06/12/15 48.5 3.90 4.20
HLF 150612C00049000 C 06/12/15 49.0 3.55 3.80
HLF 150612C00049500 C 06/12/15 49.5 3.20 3.50
HLF 150612C00050000 C 06/12/15 50.0 2.90 3.15
HLF 150612C00050500 C 06/12/15 50.5 2.65 2.87
HLF 150612C00051000 C 06/12/15 51.0 2.34 2.56
HLF 150612C00051500 C 06/12/15 51.5 2.09 2.30
HLF 150612C00052000 C 06/12/15 52.0 1.87 2.06
HLF 150612C00052500 C 06/12/15 52.5 1.64 1.84
HLF 150612C00053000 C 06/12/15 53.0 1.50 1.64
HLF 150612C00053500 C 06/12/15 53.5 1.31 1.46
HLF 150612C00054000 C 06/12/15 54.0 1.18 1.30
HLF 150612C00054500 C 06/12/15 54.5 1.01 1.17
HLF 150612C00055000 C 06/12/15 55.0 0.88 1.03
HLF 150612C00055500 C 06/12/15 55.5 0.77 0.91
HLF 150612C00056000 C 06/12/15 56.0 0.67 0.81
HLF 150612C00056500 C 06/12/15 56.5 0.59 0.72
HLF 150612C00057000 C 06/12/15 57.0 0.51 0.64
HLF 150612C00057500 C 06/12/15 57.5 0.45 0.56
HLF 150612C00058000 C 06/12/15 58.0 0.39 0.49
HLF 150612C00058500 C 06/12/15 58.5 0.33 0.43
HLF 150612C00059000 C 06/12/15 59.0 0.28 0.38
HLF 150612C00059500 C 06/12/15 59.5 0.25 0.34
HLF 150612C00060000 C 06/12/15 60.0 0.22 0.30
HLF 150612C00060500 C 06/12/15 60.5 0.18 0.27
HLF 150612C00061000 C 06/12/15 61.0 0.16 0.25
HLF 150612C00061500 C 06/12/15 61.5 0.14 0.25
HLF 150612C00062000 C 06/12/15 62.0 0.13 0.25
HLF 150612C00065000 C 06/12/15 65.0 0.06 0.25
HLF 150612P00025000 P 06/12/15 25.0 0.00 0.06
HLF 150612P00030000 P 06/12/15 30.0 0.07 0.16
HLF 150612P00034000 P 06/12/15 34.0 0.06 0.25
HLF 150612P00035000 P 06/12/15 35.0 0.09 0.25
HLF 150612P00035500 P 06/12/15 35.5 0.08 0.25
HLF 150612P00036000 P 06/12/15 36.0 0.09 0.25
HLF 150612P00036500 P 06/12/15 36.5 0.10 0.25
HLF 150612P00037000 P 06/12/15 37.0 0.11 0.25
HLF 150612P00037500 P 06/12/15 37.5 0.12 0.25
HLF 150612P00038000 P 06/12/15 38.0 0.13 0.25
HLF 150612P00038500 P 06/12/15 38.5 0.14 0.25
HLF 150612P00039000 P 06/12/15 39.0 0.15 0.25
HLF 150612P00039500 P 06/12/15 39.5 0.17 0.25
HLF 150612P00040000 P 06/12/15 40.0 0.18 0.25
HLF 150612P00040500 P 06/12/15 40.5 0.20 0.25
HLF 150612P00041000 P 06/12/15 41.0 0.22 0.27
HLF 150612P00041500 P 06/12/15 41.5 0.24 0.29
HLF 150612P00042000 P 06/12/15 42.0 0.27 0.32
HLF 150612P00042500 P 06/12/15 42.5 0.29 0.35
HLF 150612P00043000 P 06/12/15 43.0 0.33 0.38
HLF 150612P00043500 P 06/12/15 43.5 0.36 0.42
HLF 150612P00044000 P 06/12/15 44.0 0.40 0.47
HLF 150612P00044500 P 06/12/15 44.5 0.44 0.52
HLF 150612P00045000 P 06/12/15 45.0 0.50 0.58
HLF 150612P00045500 P 06/12/15 45.5 0.56 0.65
HLF 150612P00046000 P 06/12/15 46.0 0.63 0.72
HLF 150612P00046500 P 06/12/15 46.5 0.71 0.82
HLF 150612P00047000 P 06/12/15 47.0 0.80 0.91
HLF 150612P00047500 P 06/12/15 47.5 0.92 1.01
HLF 150612P00048000 P 06/12/15 48.0 1.03 1.15
HLF 150612P00048500 P 06/12/15 48.5 1.12 1.28
HLF 150612P00049000 P 06/12/15 49.0 1.30 1.42
HLF 150612P00049500 P 06/12/15 49.5 1.46 1.59
HLF 150612P00050000 P 06/12/15 50.0 1.66 1.79
HLF 150612P00050500 P 06/12/15 50.5 1.85 2.03
HLF 150612P00051000 P 06/12/15 51.0 2.06 2.22
HLF 150612P00051500 P 06/12/15 51.5 2.31 2.47
HLF 150612P00052000 P 06/12/15 52.0 2.57 2.74
HLF 150612P00052500 P 06/12/15 52.5 2.87 3.05
HLF 150612P00053000 P 06/12/15 53.0 3.15 3.35
HLF 150612P00053500 P 06/12/15 53.5 3.45 3.70
HLF 150612P00054000 P 06/12/15 54.0 3.80 4.05
HLF 150612P00054500 P 06/12/15 54.5 4.15 4.40
HLF 150612P00055000 P 06/12/15 55.0 4.50 4.80
HLF 150612P00055500 P 06/12/15 55.5 4.90 5.20
HLF 150612P00056000 P 06/12/15 56.0 5.30 5.60
HLF 150612P00056500 P 06/12/15 56.5 5.70 6.00
HLF 150612P00057000 P 06/12/15 57.0 6.15 6.40
HLF 150612P00057500 P 06/12/15 57.5 6.55 6.85
HLF 150612P00058000 P 06/12/15 58.0 7.00 7.30
HLF 150612P00058500 P 06/12/15 58.5 7.40 7.75
HLF 150612P00059000 P 06/12/15 59.0 7.85 8.20
HLF 150612P00059500 P 06/12/15 59.5 8.30 8.65
HLF 150612P00060000 P 06/12/15 60.0 8.80 9.15
HLF 150612P00060500 P 06/12/15 60.5 9.05 9.70
HLF 150612P00061000 P 06/12/15 61.0 9.15 10.80
HLF 150612P00061500 P 06/12/15 61.5 9.55 11.40
HLF 150612P00062000 P 06/12/15 62.0 9.95 11.85
HLF 150612P00065000 P 06/12/15 65.0 12.85 14.70
HLF 150619C00015000 C 06/19/15 15.0 35.50 36.75
HLF 150619C00017500 C 06/19/15 17.5 33.00 34.30
HLF 150619C00020000 C 06/19/15 20.0 30.50 31.80
HLF 150619C00022500 C 06/19/15 22.5 28.00 29.25
HLF 150619C00025000 C 06/19/15 25.0 25.50 26.80
HLF 150619C00027500 C 06/19/15 27.5 23.05 24.25
HLF 150619C00030000 C 06/19/15 30.0 20.50 21.65
HLF 150619C00032500 C 06/19/15 32.5 18.05 19.20
HLF 150619C00033000 C 06/19/15 33.0 17.55 18.75
HLF 150619C00034000 C 06/19/15 34.0 16.60 17.85
HLF 150619C00035000 C 06/19/15 35.0 15.60 16.75
HLF 150619C00036000 C 06/19/15 36.0 14.55 15.85
HLF 150619C00037000 C 06/19/15 37.0 13.65 14.85
HLF 150619C00037500 C 06/19/15 37.5 13.15 14.20
HLF 150619C00038000 C 06/19/15 38.0 12.65 13.75
HLF 150619C00038500 C 06/19/15 38.5 12.15 13.25
HLF 150619C00039000 C 06/19/15 39.0 11.70 12.80
HLF 150619C00039500 C 06/19/15 39.5 11.20 12.30
HLF 150619C00040000 C 06/19/15 40.0 10.75 11.75
HLF 150619C00040500 C 06/19/15 40.5 10.25 11.45
HLF 150619C00041000 C 06/19/15 41.0 9.85 10.85
HLF 150619C00041500 C 06/19/15 41.5 9.35 10.45
HLF 150619C00042000 C 06/19/15 42.0 9.30 10.00
HLF 150619C00042500 C 06/19/15 42.5 9.10 9.50
HLF 150619C00043000 C 06/19/15 43.0 8.65 9.00
HLF 150619C00043500 C 06/19/15 43.5 8.20 8.55
HLF 150619C00044000 C 06/19/15 44.0 7.75 8.15
HLF 150619C00044500 C 06/19/15 44.5 7.30 7.70
HLF 150619C00045000 C 06/19/15 45.0 6.90 7.25
HLF 150619C00045500 C 06/19/15 45.5 6.50 6.85
HLF 150619C00046000 C 06/19/15 46.0 6.05 6.45
HLF 150619C00046500 C 06/19/15 46.5 5.70 6.05
HLF 150619C00047000 C 06/19/15 47.0 5.30 5.65
HLF 150619C00047500 C 06/19/15 47.5 4.90 5.25
HLF 150619C00048000 C 06/19/15 48.0 4.55 4.90
HLF 150619C00048500 C 06/19/15 48.5 4.20 4.55
HLF 150619C00049000 C 06/19/15 49.0 3.90 4.20
HLF 150619C00049500 C 06/19/15 49.5 3.55 3.85
HLF 150619C00050000 C 06/19/15 50.0 3.25 3.55
HLF 150619C00050500 C 06/19/15 50.5 2.99 3.25
HLF 150619C00051000 C 06/19/15 51.0 2.76 2.97
HLF 150619C00051500 C 06/19/15 51.5 2.47 2.70
HLF 150619C00052000 C 06/19/15 52.0 2.31 2.47
HLF 150619C00052500 C 06/19/15 52.5 2.00 2.23
HLF 150619C00053000 C 06/19/15 53.0 1.82 2.02
HLF 150619C00053500 C 06/19/15 53.5 1.63 1.82
HLF 150619C00054000 C 06/19/15 54.0 1.47 1.65
HLF 150619C00054500 C 06/19/15 54.5 1.31 1.49
HLF 150619C00055000 C 06/19/15 55.0 1.17 1.34
HLF 150619C00055500 C 06/19/15 55.5 1.05 1.22
HLF 150619C00056000 C 06/19/15 56.0 0.93 1.08
HLF 150619C00057000 C 06/19/15 57.0 0.72 0.89
HLF 150619C00057500 C 06/19/15 57.5 0.64 0.78
HLF 150619C00058000 C 06/19/15 58.0 0.57 0.71
HLF 150619C00059000 C 06/19/15 59.0 0.43 0.56
HLF 150619C00060000 C 06/19/15 60.0 0.36 0.46
HLF 150619C00062500 C 06/19/15 62.5 0.26 0.29
HLF 150619C00065000 C 06/19/15 65.0 0.11 0.25
HLF 150619C00070000 C 06/19/15 70.0 0.03 0.16
HLF 150619C00075000 C 06/19/15 75.0 0.00 0.14
HLF 150619C00080000 C 06/19/15 80.0 0.00 0.12
HLF 150619P00015000 P 06/19/15 15.0 0.00 0.04
HLF 150619P00017500 P 06/19/15 17.5 0.00 0.05
HLF 150619P00020000 P 06/19/15 20.0 0.02 0.06
HLF 150619P00022500 P 06/19/15 22.5 0.02 0.05
HLF 150619P00025000 P 06/19/15 25.0 0.00 0.10
HLF 150619P00027500 P 06/19/15 27.5 0.03 0.10
HLF 150619P00030000 P 06/19/15 30.0 0.05 0.25
HLF 150619P00032500 P 06/19/15 32.5 0.07 0.25
HLF 150619P00033000 P 06/19/15 33.0 0.08 0.25
HLF 150619P00034000 P 06/19/15 34.0 0.09 0.25
HLF 150619P00035000 P 06/19/15 35.0 0.07 0.25
HLF 150619P00036000 P 06/19/15 36.0 0.12 0.25
HLF 150619P00037000 P 06/19/15 37.0 0.14 0.25
HLF 150619P00037500 P 06/19/15 37.5 0.16 0.25
HLF 150619P00038000 P 06/19/15 38.0 0.17 0.26
HLF 150619P00038500 P 06/19/15 38.5 0.19 0.28
HLF 150619P00039000 P 06/19/15 39.0 0.21 0.30
HLF 150619P00039500 P 06/19/15 39.5 0.23 0.32
HLF 150619P00040000 P 06/19/15 40.0 0.25 0.32
HLF 150619P00040500 P 06/19/15 40.5 0.29 0.37
HLF 150619P00041000 P 06/19/15 41.0 0.33 0.40
HLF 150619P00041500 P 06/19/15 41.5 0.36 0.44
HLF 150619P00042000 P 06/19/15 42.0 0.39 0.48
HLF 150619P00042500 P 06/19/15 42.5 0.43 0.52
HLF 150619P00043000 P 06/19/15 43.0 0.47 0.57
HLF 150619P00043500 P 06/19/15 43.5 0.52 0.63
HLF 150619P00044000 P 06/19/15 44.0 0.57 0.69
HLF 150619P00044500 P 06/19/15 44.5 0.64 0.76
HLF 150619P00045000 P 06/19/15 45.0 0.75 0.95
HLF 150619P00045500 P 06/19/15 45.5 0.82 0.92
HLF 150619P00046000 P 06/19/15 46.0 0.88 1.02
HLF 150619P00046500 P 06/19/15 46.5 1.01 1.13
HLF 150619P00047000 P 06/19/15 47.0 1.11 1.24
HLF 150619P00047500 P 06/19/15 47.5 1.25 1.37
HLF 150619P00048000 P 06/19/15 48.0 1.39 1.51
HLF 150619P00048500 P 06/19/15 48.5 1.53 1.68
HLF 150619P00049000 P 06/19/15 49.0 1.70 1.83
HLF 150619P00049500 P 06/19/15 49.5 1.87 2.05
HLF 150619P00050000 P 06/19/15 50.0 2.07 2.22
HLF 150619P00050500 P 06/19/15 50.5 2.28 2.44
HLF 150619P00051000 P 06/19/15 51.0 2.52 2.67
HLF 150619P00051500 P 06/19/15 51.5 2.79 3.00
HLF 150619P00052000 P 06/19/15 52.0 3.00 3.20
HLF 150619P00052500 P 06/19/15 52.5 3.30 3.50
HLF 150619P00053000 P 06/19/15 53.0 3.55 3.80
HLF 150619P00053500 P 06/19/15 53.5 3.90 4.10
HLF 150619P00054000 P 06/19/15 54.0 4.20 4.45
HLF 150619P00054500 P 06/19/15 54.5 4.55 4.80
HLF 150619P00055000 P 06/19/15 55.0 4.90 5.15
HLF 150619P00055500 P 06/19/15 55.5 5.25 5.55
HLF 150619P00056000 P 06/19/15 56.0 5.65 5.90
HLF 150619P00057000 P 06/19/15 57.0 6.45 6.75
HLF 150619P00057500 P 06/19/15 57.5 6.80 7.15
HLF 150619P00058000 P 06/19/15 58.0 7.25 7.55
HLF 150619P00059000 P 06/19/15 59.0 8.10 8.45
HLF 150619P00060000 P 06/19/15 60.0 9.00 9.35
HLF 150619P00062500 P 06/19/15 62.5 10.65 12.35
HLF 150619P00065000 P 06/19/15 65.0 13.00 14.75
HLF 150619P00070000 P 06/19/15 70.0 17.90 19.70
HLF 150619P00075000 P 06/19/15 75.0 22.80 24.75
HLF 150619P00080000 P 06/19/15 80.0 27.85 29.70
HLF 150626C00025000 C 06/26/15 25.0 25.20 27.55
HLF 150626C00030000 C 06/26/15 30.0 20.45 22.60
HLF 150626C00035000 C 06/26/15 35.0 15.55 17.75
HLF 150626C00037000 C 06/26/15 37.0 13.75 15.85
HLF 150626C00038000 C 06/26/15 38.0 12.75 14.95
HLF 150626C00039000 C 06/26/15 39.0 11.85 14.00
HLF 150626C00039500 C 06/26/15 39.5 11.30 13.30
HLF 150626C00040000 C 06/26/15 40.0 11.00 13.10
HLF 150626C00040500 C 06/26/15 40.5 10.60 12.60
HLF 150626C00041000 C 06/26/15 41.0 10.15 11.85
HLF 150626C00041500 C 06/26/15 41.5 9.70 11.70
HLF 150626C00042000 C 06/26/15 42.0 9.25 11.00
HLF 150626C00042500 C 06/26/15 42.5 8.85 10.55
HLF 150626C00043000 C 06/26/15 43.0 8.40 10.10
HLF 150626C00043500 C 06/26/15 43.5 8.00 9.60
HLF 150626C00044000 C 06/26/15 44.0 7.60 9.15
HLF 150626C00044500 C 06/26/15 44.5 7.20 8.70
HLF 150626C00045000 C 06/26/15 45.0 6.85 8.45
HLF 150626C00045500 C 06/26/15 45.5 6.40 8.00
HLF 150626C00046000 C 06/26/15 46.0 6.00 7.55
HLF 150626C00046500 C 06/26/15 46.5 5.60 7.15
HLF 150626C00047000 C 06/26/15 47.0 5.20 6.75
HLF 150626C00047500 C 06/26/15 47.5 4.85 6.30
HLF 150626C00048000 C 06/26/15 48.0 4.50 5.45
HLF 150626C00048500 C 06/26/15 48.5 4.20 5.10
HLF 150626C00049000 C 06/26/15 49.0 3.90 4.70
HLF 150626C00049500 C 06/26/15 49.5 3.55 4.45
HLF 150626C00050000 C 06/26/15 50.0 3.25 4.15
HLF 150626C00050500 C 06/26/15 50.5 3.00 3.80
HLF 150626C00051000 C 06/26/15 51.0 2.84 3.65
HLF 150626C00051500 C 06/26/15 51.5 2.55 3.90
HLF 150626C00052000 C 06/26/15 52.0 2.37 3.80
HLF 150626C00052500 C 06/26/15 52.5 2.19 2.75
HLF 150626C00053000 C 06/26/15 53.0 2.01 3.30
HLF 150626C00053500 C 06/26/15 53.5 1.85 2.90
HLF 150626C00054000 C 06/26/15 54.0 1.69 2.95
HLF 150626C00054500 C 06/26/15 54.5 1.55 2.60
HLF 150626C00055000 C 06/26/15 55.0 1.43 2.45
HLF 150626C00055500 C 06/26/15 55.5 1.23 2.35
HLF 150626C00056000 C 06/26/15 56.0 1.16 1.67
HLF 150626C00056500 C 06/26/15 56.5 1.05 2.00
HLF 150626C00057000 C 06/26/15 57.0 1.00 1.90
HLF 150626C00057500 C 06/26/15 57.5 0.91 1.75
HLF 150626C00058000 C 06/26/15 58.0 0.82 1.70
HLF 150626C00058500 C 06/26/15 58.5 0.76 1.55
HLF 150626C00059000 C 06/26/15 59.0 0.67 1.40
HLF 150626C00059500 C 06/26/15 59.5 0.59 1.25
HLF 150626C00060000 C 06/26/15 60.0 0.56 1.05
HLF 150626C00060500 C 06/26/15 60.5 0.47 1.00
HLF 150626C00061000 C 06/26/15 61.0 0.40 0.95
HLF 150626C00061500 C 06/26/15 61.5 0.36 0.85
HLF 150626C00062000 C 06/26/15 62.0 0.31 0.80
HLF 150626C00065000 C 06/26/15 65.0 0.01 0.50
HLF 150626C00070000 C 06/26/15 70.0 0.00 0.50
HLF 150626P00025000 P 06/26/15 25.0 0.00 0.29
HLF 150626P00030000 P 06/26/15 30.0 0.00 0.21
HLF 150626P00035000 P 06/26/15 35.0 0.11 0.52
HLF 150626P00037000 P 06/26/15 37.0 0.20 0.61
HLF 150626P00038000 P 06/26/15 38.0 0.28 0.66
HLF 150626P00039000 P 06/26/15 39.0 0.32 0.73
HLF 150626P00039500 P 06/26/15 39.5 0.34 0.77
HLF 150626P00040000 P 06/26/15 40.0 0.39 0.81
HLF 150626P00040500 P 06/26/15 40.5 0.43 0.85
HLF 150626P00041000 P 06/26/15 41.0 0.48 0.77
HLF 150626P00041500 P 06/26/15 41.5 0.54 0.96
HLF 150626P00042000 P 06/26/15 42.0 0.58 0.91
HLF 150626P00042500 P 06/26/15 42.5 0.64 1.08
HLF 150626P00043000 P 06/26/15 43.0 0.69 1.19
HLF 150626P00043500 P 06/26/15 43.5 0.77 1.27
HLF 150626P00044000 P 06/26/15 44.0 0.85 1.35
HLF 150626P00044500 P 06/26/15 44.5 0.94 1.44
HLF 150626P00045000 P 06/26/15 45.0 1.05 1.60
HLF 150626P00045500 P 06/26/15 45.5 1.13 1.85
HLF 150626P00046000 P 06/26/15 46.0 1.24 1.95
HLF 150626P00046500 P 06/26/15 46.5 1.36 2.20
HLF 150626P00047000 P 06/26/15 47.0 1.48 2.30
HLF 150626P00047500 P 06/26/15 47.5 1.61 2.45
HLF 150626P00048000 P 06/26/15 48.0 1.73 2.60
HLF 150626P00048500 P 06/26/15 48.5 1.92 2.80
HLF 150626P00049000 P 06/26/15 49.0 2.08 2.79
HLF 150626P00049500 P 06/26/15 49.5 2.25 2.93
HLF 150626P00050000 P 06/26/15 50.0 2.35 3.50
HLF 150626P00050500 P 06/26/15 50.5 2.61 3.55
HLF 150626P00051000 P 06/26/15 51.0 2.83 3.70
HLF 150626P00051500 P 06/26/15 51.5 3.00 4.00
HLF 150626P00052000 P 06/26/15 52.0 3.45 4.25
HLF 150626P00052500 P 06/26/15 52.5 3.55 4.55
HLF 150626P00053000 P 06/26/15 53.0 3.90 4.90
HLF 150626P00053500 P 06/26/15 53.5 4.20 5.15
HLF 150626P00054000 P 06/26/15 54.0 4.60 5.45
HLF 150626P00054500 P 06/26/15 54.5 4.95 5.95
HLF 150626P00055000 P 06/26/15 55.0 5.30 6.20
HLF 150626P00055500 P 06/26/15 55.5 5.50 6.55
HLF 150626P00056000 P 06/26/15 56.0 5.70 6.90
HLF 150626P00056500 P 06/26/15 56.5 6.00 7.35
HLF 150626P00057000 P 06/26/15 57.0 6.30 7.75
HLF 150626P00057500 P 06/26/15 57.5 6.80 8.15
HLF 150626P00058000 P 06/26/15 58.0 7.15 8.80
HLF 150626P00058500 P 06/26/15 58.5 7.55 9.10
HLF 150626P00059000 P 06/26/15 59.0 7.95 9.55
HLF 150626P00059500 P 06/26/15 59.5 8.35 10.10
HLF 150626P00060000 P 06/26/15 60.0 8.75 10.55
HLF 150626P00060500 P 06/26/15 60.5 9.20 11.10
HLF 150626P00061000 P 06/26/15 61.0 9.55 11.30
HLF 150626P00061500 P 06/26/15 61.5 10.00 11.65
HLF 150626P00062000 P 06/26/15 62.0 10.45 12.35
HLF 150626P00065000 P 06/26/15 65.0 13.05 15.15
HLF 150626P00070000 P 06/26/15 70.0 17.85 20.00
HLF 150702C00030000 C 07/02/15 30.0 20.55 22.70
HLF 150702C00035000 C 07/02/15 35.0 15.60 17.90
HLF 150702C00040000 C 07/02/15 40.0 11.20 13.40
HLF 150702C00042000 C 07/02/15 42.0 9.40 11.55
HLF 150702C00043000 C 07/02/15 43.0 8.55 10.85
HLF 150702C00044000 C 07/02/15 44.0 7.80 10.10
HLF 150702C00044500 C 07/02/15 44.5 7.40 9.05
HLF 150702C00045000 C 07/02/15 45.0 7.00 8.70
HLF 150702C00045500 C 07/02/15 45.5 6.60 8.40
HLF 150702C00046000 C 07/02/15 46.0 6.30 8.10
HLF 150702C00046500 C 07/02/15 46.5 5.95 7.50
HLF 150702C00047000 C 07/02/15 47.0 5.60 7.25
HLF 150702C00047500 C 07/02/15 47.5 5.30 7.50
HLF 150702C00048000 C 07/02/15 48.0 4.85 6.50
HLF 150702C00048500 C 07/02/15 48.5 4.65 6.30
HLF 150702C00049000 C 07/02/15 49.0 4.35 5.85
HLF 150702C00049500 C 07/02/15 49.5 4.10 5.55
HLF 150702C00050000 C 07/02/15 50.0 3.85 5.40
HLF 150702C00050500 C 07/02/15 50.5 3.60 5.55
HLF 150702C00051000 C 07/02/15 51.0 3.30 5.10
HLF 150702C00051500 C 07/02/15 51.5 3.15 5.00
HLF 150702C00052000 C 07/02/15 52.0 2.88 4.75
HLF 150702C00052500 C 07/02/15 52.5 2.52 4.55
HLF 150702C00053000 C 07/02/15 53.0 2.52 4.30
HLF 150702C00053500 C 07/02/15 53.5 2.26 3.80
HLF 150702C00054000 C 07/02/15 54.0 1.93 3.30
HLF 150702C00054500 C 07/02/15 54.5 1.79 3.75
HLF 150702C00055000 C 07/02/15 55.0 1.66 3.55
HLF 150702C00055500 C 07/02/15 55.5 1.65 3.05
HLF 150702C00056000 C 07/02/15 56.0 1.50 3.25
HLF 150702C00056500 C 07/02/15 56.5 1.35 2.41
HLF 150702C00057000 C 07/02/15 57.0 1.23 2.49
HLF 150702C00057500 C 07/02/15 57.5 1.09 2.52
HLF 150702C00058000 C 07/02/15 58.0 0.99 1.85
HLF 150702C00058500 C 07/02/15 58.5 0.89 1.46
HLF 150702C00059000 C 07/02/15 59.0 0.80 1.62
HLF 150702C00059500 C 07/02/15 59.5 0.70 1.73
HLF 150702C00060000 C 07/02/15 60.0 0.62 1.73
HLF 150702C00060500 C 07/02/15 60.5 0.56 1.50
HLF 150702C00061000 C 07/02/15 61.0 0.49 1.56
HLF 150702C00061500 C 07/02/15 61.5 0.43 1.42
HLF 150702C00062000 C 07/02/15 62.0 0.42 1.39
HLF 150702C00065000 C 07/02/15 65.0 0.13 0.78
HLF 150702C00070000 C 07/02/15 70.0 0.00 0.50
HLF 150702P00030000 P 07/02/15 30.0 0.00 0.50
HLF 150702P00035000 P 07/02/15 35.0 0.13 0.80
HLF 150702P00040000 P 07/02/15 40.0 0.50 1.01
HLF 150702P00042000 P 07/02/15 42.0 0.74 1.40
HLF 150702P00043000 P 07/02/15 43.0 0.90 1.78
HLF 150702P00044000 P 07/02/15 44.0 1.08 1.83
HLF 150702P00044500 P 07/02/15 44.5 1.18 2.14
HLF 150702P00045000 P 07/02/15 45.0 1.30 2.35
HLF 150702P00045500 P 07/02/15 45.5 1.42 2.49
HLF 150702P00046000 P 07/02/15 46.0 1.57 2.43
HLF 150702P00046500 P 07/02/15 46.5 1.65 2.96
HLF 150702P00047000 P 07/02/15 47.0 1.75 2.84
HLF 150702P00047500 P 07/02/15 47.5 1.89 3.30
HLF 150702P00048000 P 07/02/15 48.0 2.01 3.75
HLF 150702P00048500 P 07/02/15 48.5 2.19 3.90
HLF 150702P00049000 P 07/02/15 49.0 2.40 4.10
HLF 150702P00049500 P 07/02/15 49.5 2.60 4.25
HLF 150702P00050000 P 07/02/15 50.0 2.78 4.45
HLF 150702P00050500 P 07/02/15 50.5 3.00 4.70
HLF 150702P00051000 P 07/02/15 51.0 3.20 4.95
HLF 150702P00051500 P 07/02/15 51.5 3.45 5.20
HLF 150702P00052000 P 07/02/15 52.0 3.70 5.45
HLF 150702P00052500 P 07/02/15 52.5 3.95 5.70
HLF 150702P00053000 P 07/02/15 53.0 4.20 5.90
HLF 150702P00053500 P 07/02/15 53.5 4.50 6.30
HLF 150702P00054000 P 07/02/15 54.0 4.80 6.80
HLF 150702P00054500 P 07/02/15 54.5 5.20 6.95
HLF 150702P00055000 P 07/02/15 55.0 5.60 7.30
HLF 150702P00055500 P 07/02/15 55.5 5.70 7.55
HLF 150702P00056000 P 07/02/15 56.0 6.35 8.05
HLF 150702P00056500 P 07/02/15 56.5 6.50 8.25
HLF 150702P00057000 P 07/02/15 57.0 6.80 8.25
HLF 150702P00057500 P 07/02/15 57.5 7.10 8.85
HLF 150702P00058000 P 07/02/15 58.0 7.55 9.30
HLF 150702P00058500 P 07/02/15 58.5 7.90 10.20
HLF 150702P00059000 P 07/02/15 59.0 8.30 9.90
HLF 150702P00059500 P 07/02/15 59.5 8.70 10.45
HLF 150702P00060000 P 07/02/15 60.0 8.85 11.55
HLF 150702P00060500 P 07/02/15 60.5 9.35 11.90
HLF 150702P00061000 P 07/02/15 61.0 9.90 11.65
HLF 150702P00061500 P 07/02/15 61.5 10.30 12.05
HLF 150702P00062000 P 07/02/15 62.0 10.75 12.40
HLF 150702P00065000 P 07/02/15 65.0 13.20 15.15
HLF 150702P00070000 P 07/02/15 70.0 18.00 20.55
HLF 150717C00025000 C 07/17/15 25.0 25.50 27.65
HLF 150717C00027500 C 07/17/15 27.5 23.00 25.10
HLF 150717C00030000 C 07/17/15 30.0 20.55 22.70
HLF 150717C00032500 C 07/17/15 32.5 18.20 20.25
HLF 150717C00035000 C 07/17/15 35.0 15.90 17.90
HLF 150717C00037500 C 07/17/15 37.5 13.75 15.65
HLF 150717C00040000 C 07/17/15 40.0 11.50 13.30
HLF 150717C00042500 C 07/17/15 42.5 9.45 11.15
HLF 150717C00045000 C 07/17/15 45.0 7.70 8.65
HLF 150717C00047500 C 07/17/15 47.5 6.05 7.35
HLF 150717C00050000 C 07/17/15 50.0 4.65 5.30
HLF 150717C00052500 C 07/17/15 52.5 3.45 4.05
HLF 150717C00055000 C 07/17/15 55.0 2.50 3.35
HLF 150717C00057500 C 07/17/15 57.5 1.75 2.29
HLF 150717C00060000 C 07/17/15 60.0 1.25 1.57
HLF 150717C00065000 C 07/17/15 65.0 0.60 0.96
HLF 150717C00070000 C 07/17/15 70.0 0.26 0.65
HLF 150717P00025000 P 07/17/15 25.0 0.06 0.24
HLF 150717P00027500 P 07/17/15 27.5 0.11 0.40
HLF 150717P00030000 P 07/17/15 30.0 0.22 0.50
HLF 150717P00032500 P 07/17/15 32.5 0.34 0.51
HLF 150717P00035000 P 07/17/15 35.0 0.51 0.80
HLF 150717P00037500 P 07/17/15 37.5 0.70 1.10
HLF 150717P00040000 P 07/17/15 40.0 1.05 1.33
HLF 150717P00042500 P 07/17/15 42.5 1.50 1.75
HLF 150717P00045000 P 07/17/15 45.0 2.05 2.49
HLF 150717P00047500 P 07/17/15 47.5 2.95 3.15
HLF 150717P00050000 P 07/17/15 50.0 3.75 4.40
HLF 150717P00052500 P 07/17/15 52.5 4.80 5.70
HLF 150717P00055000 P 07/17/15 55.0 6.40 7.30
HLF 150717P00057500 P 07/17/15 57.5 8.05 9.15
HLF 150717P00060000 P 07/17/15 60.0 9.80 11.05
HLF 150717P00065000 P 07/17/15 65.0 13.90 15.40
HLF 150717P00070000 P 07/17/15 70.0 18.45 20.20
HLF 150821C00015000 C 08/21/15 15.0 35.25 36.95
HLF 150821C00017500 C 08/21/15 17.5 32.80 35.10
HLF 150821C00020000 C 08/21/15 20.0 30.45 32.70
HLF 150821C00022500 C 08/21/15 22.5 27.95 30.20
HLF 150821C00025000 C 08/21/15 25.0 25.55 27.80
HLF 150821C00027500 C 08/21/15 27.5 23.20 25.40
HLF 150821C00030000 C 08/21/15 30.0 20.85 22.85
HLF 150821C00032500 C 08/21/15 32.5 18.65 20.60
HLF 150821C00035000 C 08/21/15 35.0 16.45 18.30
HLF 150821C00037500 C 08/21/15 37.5 14.35 16.20
HLF 150821C00040000 C 08/21/15 40.0 12.50 14.25
HLF 150821C00042500 C 08/21/15 42.5 10.65 12.30
HLF 150821C00045000 C 08/21/15 45.0 9.10 9.85
HLF 150821C00047500 C 08/21/15 47.5 7.55 8.40
HLF 150821C00050000 C 08/21/15 50.0 6.20 6.85
HLF 150821C00052500 C 08/21/15 52.5 5.25 5.65
HLF 150821C00055000 C 08/21/15 55.0 4.00 4.50
HLF 150821C00057500 C 08/21/15 57.5 3.10 3.65
HLF 150821C00060000 C 08/21/15 60.0 2.50 2.90
HLF 150821C00065000 C 08/21/15 65.0 1.50 1.88
HLF 150821C00070000 C 08/21/15 70.0 0.91 1.33
HLF 150821C00075000 C 08/21/15 75.0 0.49 0.75
HLF 150821P00015000 P 08/21/15 15.0 0.11 0.16
HLF 150821P00017500 P 08/21/15 17.5 0.10 0.23
HLF 150821P00020000 P 08/21/15 20.0 0.15 0.27
HLF 150821P00022500 P 08/21/15 22.5 0.31 0.36
HLF 150821P00025000 P 08/21/15 25.0 0.45 0.53
HLF 150821P00027500 P 08/21/15 27.5 0.59 0.75
HLF 150821P00030000 P 08/21/15 30.0 0.79 0.90
HLF 150821P00032500 P 08/21/15 32.5 0.95 1.39
HLF 150821P00035000 P 08/21/15 35.0 1.23 1.52
HLF 150821P00037500 P 08/21/15 37.5 1.72 1.86
HLF 150821P00040000 P 08/21/15 40.0 2.23 2.45
HLF 150821P00042500 P 08/21/15 42.5 2.89 3.15
HLF 150821P00045000 P 08/21/15 45.0 3.70 3.95
HLF 150821P00047500 P 08/21/15 47.5 4.65 4.95
HLF 150821P00050000 P 08/21/15 50.0 5.60 6.05
HLF 150821P00052500 P 08/21/15 52.5 6.80 7.35
HLF 150821P00055000 P 08/21/15 55.0 8.10 9.20
HLF 150821P00057500 P 08/21/15 57.5 9.75 10.85
HLF 150821P00060000 P 08/21/15 60.0 11.30 12.65
HLF 150821P00065000 P 08/21/15 65.0 15.20 16.70
HLF 150821P00070000 P 08/21/15 70.0 19.45 21.10
HLF 150821P00075000 P 08/21/15 75.0 24.00 25.80
HLF 151120C00020000 C 11/20/15 20.0 30.55 32.95
HLF 151120C00022500 C 11/20/15 22.5 28.20 30.25
HLF 151120C00025000 C 11/20/15 25.0 25.85 27.90
HLF 151120C00027500 C 11/20/15 27.5 23.65 25.65
HLF 151120C00030000 C 11/20/15 30.0 21.65 23.45
HLF 151120C00032500 C 11/20/15 32.5 19.60 21.25
HLF 151120C00035000 C 11/20/15 35.0 17.60 19.25
HLF 151120C00037500 C 11/20/15 37.5 15.80 17.50
HLF 151120C00040000 C 11/20/15 40.0 14.50 15.05
HLF 151120C00042500 C 11/20/15 42.5 12.35 13.90
HLF 151120C00045000 C 11/20/15 45.0 11.20 12.25
HLF 151120C00047500 C 11/20/15 47.5 9.80 10.85
HLF 151120C00050000 C 11/20/15 50.0 8.30 9.50
HLF 151120C00052500 C 11/20/15 52.5 7.35 8.30
HLF 151120C00055000 C 11/20/15 55.0 6.50 6.90
HLF 151120C00057500 C 11/20/15 57.5 5.30 6.25
HLF 151120C00060000 C 11/20/15 60.0 4.50 5.45
HLF 151120C00065000 C 11/20/15 65.0 3.20 4.15
HLF 151120C00070000 C 11/20/15 70.0 2.30 3.00
HLF 151120C00075000 C 11/20/15 75.0 1.65 2.15
HLF 151120P00020000 P 11/20/15 20.0 0.49 0.95
HLF 151120P00022500 P 11/20/15 22.5 0.69 1.19
HLF 151120P00025000 P 11/20/15 25.0 0.96 1.43
HLF 151120P00027500 P 11/20/15 27.5 1.40 1.58
HLF 151120P00030000 P 11/20/15 30.0 1.80 1.95
HLF 151120P00032500 P 11/20/15 32.5 2.06 2.75
HLF 151120P00035000 P 11/20/15 35.0 2.83 3.25
HLF 151120P00037500 P 11/20/15 37.5 3.45 3.85
HLF 151120P00040000 P 11/20/15 40.0 4.20 4.60
HLF 151120P00042500 P 11/20/15 42.5 5.10 5.45
HLF 151120P00045000 P 11/20/15 45.0 6.05 6.50
HLF 151120P00047500 P 11/20/15 47.5 7.10 7.70
HLF 151120P00050000 P 11/20/15 50.0 8.35 8.95
HLF 151120P00052500 P 11/20/15 52.5 9.30 10.35
HLF 151120P00055000 P 11/20/15 55.0 11.15 11.95
HLF 151120P00057500 P 11/20/15 57.5 12.15 13.55
HLF 151120P00060000 P 11/20/15 60.0 13.85 15.20
HLF 151120P00065000 P 11/20/15 65.0 17.55 18.90
HLF 151120P00070000 P 11/20/15 70.0 21.40 23.10
HLF 151120P00075000 P 11/20/15 75.0 25.70 27.50
HLF 160115C00015000 C 01/15/16 15.0 35.45 37.00
HLF 160115C00017500 C 01/15/16 17.5 32.85 35.35
HLF 160115C00020000 C 01/15/16 20.0 30.50 32.95
HLF 160115C00022500 C 01/15/16 22.5 28.25 30.40
HLF 160115C00025000 C 01/15/16 25.0 26.05 28.10
HLF 160115C00027500 C 01/15/16 27.5 23.90 25.90
HLF 160115C00030000 C 01/15/16 30.0 21.95 23.75
HLF 160115C00032500 C 01/15/16 32.5 19.90 21.60
HLF 160115C00035000 C 01/15/16 35.0 17.85 19.75
HLF 160115C00037500 C 01/15/16 37.5 16.60 17.20
HLF 160115C00040000 C 01/15/16 40.0 14.90 15.45
HLF 160115C00042500 C 01/15/16 42.5 13.00 14.60
HLF 160115C00045000 C 01/15/16 45.0 11.40 12.35
HLF 160115C00047500 C 01/15/16 47.5 10.05 11.50
HLF 160115C00050000 C 01/15/16 50.0 8.85 9.75
HLF 160115C00052500 C 01/15/16 52.5 7.80 8.50
HLF 160115C00055000 C 01/15/16 55.0 6.80 7.55
HLF 160115C00057500 C 01/15/16 57.5 5.85 7.10
HLF 160115C00060000 C 01/15/16 60.0 5.45 5.90
HLF 160115C00062500 C 01/15/16 62.5 4.40 5.55
HLF 160115C00065000 C 01/15/16 65.0 3.85 4.60
HLF 160115C00067500 C 01/15/16 67.5 3.20 4.30
HLF 160115C00070000 C 01/15/16 70.0 2.70 3.15
HLF 160115C00072500 C 01/15/16 72.5 2.30 3.05
HLF 160115C00075000 C 01/15/16 75.0 2.00 2.80
HLF 160115C00077500 C 01/15/16 77.5 1.75 2.65
HLF 160115C00080000 C 01/15/16 80.0 1.56 1.90
HLF 160115C00082500 C 01/15/16 82.5 1.25 1.79
HLF 160115C00085000 C 01/15/16 85.0 1.14 1.40
HLF 160115C00087500 C 01/15/16 87.5 0.93 1.25
HLF 160115C00090000 C 01/15/16 90.0 0.78 1.28
HLF 160115C00095000 C 01/15/16 95.0 0.55 0.87
HLF 160115C00100000 C 01/15/16 100.0 0.38 0.80
HLF 160115C00105000 C 01/15/16 105.0 0.26 0.65
HLF 160115C00110000 C 01/15/16 110.0 0.16 0.60
HLF 160115C00115000 C 01/15/16 115.0 0.15 0.50
HLF 160115C00120000 C 01/15/16 120.0 0.15 0.24
HLF 160115P00015000 P 01/15/16 15.0 0.45 0.50
HLF 160115P00017500 P 01/15/16 17.5 0.63 0.76
HLF 160115P00020000 P 01/15/16 20.0 0.75 0.94
HLF 160115P00022500 P 01/15/16 22.5 0.98 1.26
HLF 160115P00025000 P 01/15/16 25.0 1.40 1.52
HLF 160115P00027500 P 01/15/16 27.5 1.71 2.04
HLF 160115P00030000 P 01/15/16 30.0 2.21 2.66
HLF 160115P00032500 P 01/15/16 32.5 2.54 3.05
HLF 160115P00035000 P 01/15/16 35.0 3.40 3.70
HLF 160115P00037500 P 01/15/16 37.5 4.05 4.55
HLF 160115P00040000 P 01/15/16 40.0 4.90 5.15
HLF 160115P00042500 P 01/15/16 42.5 5.85 6.35
HLF 160115P00045000 P 01/15/16 45.0 6.80 7.40
HLF 160115P00047500 P 01/15/16 47.5 7.95 8.50
HLF 160115P00050000 P 01/15/16 50.0 9.10 9.60
HLF 160115P00052500 P 01/15/16 52.5 10.60 11.30
HLF 160115P00055000 P 01/15/16 55.0 11.50 12.90
HLF 160115P00057500 P 01/15/16 57.5 13.55 14.45
HLF 160115P00060000 P 01/15/16 60.0 14.75 15.90
HLF 160115P00062500 P 01/15/16 62.5 16.60 17.95
HLF 160115P00065000 P 01/15/16 65.0 18.50 19.80
HLF 160115P00067500 P 01/15/16 67.5 20.20 21.70
HLF 160115P00070000 P 01/15/16 70.0 22.20 23.75
HLF 160115P00072500 P 01/15/16 72.5 24.25 25.90
HLF 160115P00075000 P 01/15/16 75.0 26.40 28.00
HLF 160115P00077500 P 01/15/16 77.5 28.60 30.25
HLF 160115P00080000 P 01/15/16 80.0 30.85 32.40
HLF 160115P00082500 P 01/15/16 82.5 33.10 34.75
HLF 160115P00085000 P 01/15/16 85.0 35.40 37.00
HLF 160115P00087500 P 01/15/16 87.5 37.65 39.35
HLF 160115P00090000 P 01/15/16 90.0 39.70 41.90
HLF 160115P00095000 P 01/15/16 95.0 44.35 46.65
HLF 160115P00100000 P 01/15/16 100.0 49.45 51.45
HLF 160115P00105000 P 01/15/16 105.0 53.95 56.55
HLF 160115P00110000 P 01/15/16 110.0 58.80 61.40
HLF 160115P00115000 P 01/15/16 115.0 63.75 66.35
HLF 160115P00120000 P 01/15/16 120.0 68.65 71.20
HLF 170120C00015000 C 01/20/17 15.0 34.90 38.20
HLF 170120C00017500 C 01/20/17 17.5 32.70 36.00
HLF 170120C00020000 C 01/20/17 20.0 30.55 32.95
HLF 170120C00022500 C 01/20/17 22.5 28.30 31.80
HLF 170120C00025000 C 01/20/17 25.0 26.35 29.80
HLF 170120C00027500 C 01/20/17 27.5 24.50 28.00
HLF 170120C00030000 C 01/20/17 30.0 22.45 26.20
HLF 170120C00032500 C 01/20/17 32.5 21.10 24.40
HLF 170120C00035000 C 01/20/17 35.0 19.50 22.35
HLF 170120C00037500 C 01/20/17 37.5 17.90 20.70
HLF 170120C00040000 C 01/20/17 40.0 17.35 18.60
HLF 170120C00042500 C 01/20/17 42.5 14.80 17.80
HLF 170120C00045000 C 01/20/17 45.0 13.90 16.00
HLF 170120C00047500 C 01/20/17 47.5 12.50 15.40
HLF 170120C00050000 C 01/20/17 50.0 12.25 14.10
HLF 170120C00052500 C 01/20/17 52.5 10.30 13.00
HLF 170120C00055000 C 01/20/17 55.0 9.65 12.00
HLF 170120C00057500 C 01/20/17 57.5 8.75 11.10
HLF 170120C00060000 C 01/20/17 60.0 8.10 9.50
HLF 170120C00062500 C 01/20/17 62.5 7.80 8.70
HLF 170120C00065000 C 01/20/17 65.0 6.40 8.40
HLF 170120C00070000 C 01/20/17 70.0 5.20 7.20
HLF 170120C00075000 C 01/20/17 75.0 4.30 5.95
HLF 170120C00080000 C 01/20/17 80.0 3.60 4.35
HLF 170120P00015000 P 01/20/17 15.0 1.32 1.60
HLF 170120P00017500 P 01/20/17 17.5 1.67 2.08
HLF 170120P00020000 P 01/20/17 20.0 2.05 2.57
HLF 170120P00022500 P 01/20/17 22.5 2.14 3.30
HLF 170120P00025000 P 01/20/17 25.0 2.70 4.00
HLF 170120P00027500 P 01/20/17 27.5 3.35 4.95
HLF 170120P00030000 P 01/20/17 30.0 4.90 5.70
HLF 170120P00032500 P 01/20/17 32.5 5.45 6.50
HLF 170120P00035000 P 01/20/17 35.0 6.45 7.05
HLF 170120P00037500 P 01/20/17 37.5 7.45 8.60
HLF 170120P00040000 P 01/20/17 40.0 8.65 9.20
HLF 170120P00042500 P 01/20/17 42.5 9.70 10.80
HLF 170120P00045000 P 01/20/17 45.0 10.95 12.05
HLF 170120P00047500 P 01/20/17 47.5 12.20 13.95
HLF 170120P00050000 P 01/20/17 50.0 13.50 15.35
HLF 170120P00052500 P 01/20/17 52.5 15.00 16.80
HLF 170120P00055000 P 01/20/17 55.0 15.10 18.30
HLF 170120P00057500 P 01/20/17 57.5 16.90 19.90
HLF 170120P00060000 P 01/20/17 60.0 18.40 21.60
HLF 170120P00062500 P 01/20/17 62.5 21.15 22.10
HLF 170120P00065000 P 01/20/17 65.0 21.50 25.45
HLF 170120P00070000 P 01/20/17 70.0 25.25 29.00
HLF 170120P00075000 P 01/20/17 75.0 29.20 32.80
HLF 170120P00080000 P 01/20/17 80.0 34.25 35.40

OPRA data is delayed 15 minutes.