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

Quote Lookup

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

Herbalife Ltd (HLF)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 141107C00029000 C 11/07/14 29.0 21.85 24.65
HLF 141107C00030000 C 11/07/14 30.0 20.95 23.75
HLF 141107C00031000 C 11/07/14 31.0 19.95 22.75
HLF 141107C00032000 C 11/07/14 32.0 18.95 21.80
HLF 141107C00032500 C 11/07/14 32.5 18.50 21.30
HLF 141107C00033000 C 11/07/14 33.0 17.95 20.80
HLF 141107C00034000 C 11/07/14 34.0 17.00 19.90
HLF 141107C00035000 C 11/07/14 35.0 16.10 18.90
HLF 141107C00036000 C 11/07/14 36.0 15.10 17.95
HLF 141107C00037000 C 11/07/14 37.0 14.35 17.00
HLF 141107C00037500 C 11/07/14 37.5 13.85 16.60
HLF 141107C00038000 C 11/07/14 38.0 13.40 16.05
HLF 141107C00038500 C 11/07/14 38.5 12.95 15.60
HLF 141107C00039000 C 11/07/14 39.0 12.45 15.05
HLF 141107C00039500 C 11/07/14 39.5 12.00 14.80
HLF 141107C00040000 C 11/07/14 40.0 12.55 13.85
HLF 141107C00040500 C 11/07/14 40.5 12.10 13.40
HLF 141107C00041000 C 11/07/14 41.0 11.70 12.95
HLF 141107C00041500 C 11/07/14 41.5 11.20 12.85
HLF 141107C00042000 C 11/07/14 42.0 10.85 12.20
HLF 141107C00042500 C 11/07/14 42.5 10.20 11.70
HLF 141107C00043000 C 11/07/14 43.0 10.15 11.25
HLF 141107C00043500 C 11/07/14 43.5 9.60 10.80
HLF 141107C00044000 C 11/07/14 44.0 9.15 10.40
HLF 141107C00044500 C 11/07/14 44.5 8.75 10.05
HLF 141107C00045000 C 11/07/14 45.0 8.40 9.65
HLF 141107C00045500 C 11/07/14 45.5 8.05 9.20
HLF 141107C00046000 C 11/07/14 46.0 7.65 8.80
HLF 141107C00046500 C 11/07/14 46.5 7.30 8.40
HLF 141107C00047000 C 11/07/14 47.0 6.90 8.00
HLF 141107C00047500 C 11/07/14 47.5 6.55 7.60
HLF 141107C00048000 C 11/07/14 48.0 6.20 7.20
HLF 141107C00048500 C 11/07/14 48.5 5.80 6.85
HLF 141107C00049000 C 11/07/14 49.0 5.60 6.60
HLF 141107C00049500 C 11/07/14 49.5 5.25 6.20
HLF 141107C00050000 C 11/07/14 50.0 4.95 5.80
HLF 141107C00050500 C 11/07/14 50.5 4.65 5.40
HLF 141107C00051000 C 11/07/14 51.0 4.40 5.20
HLF 141107C00051500 C 11/07/14 51.5 4.10 4.95
HLF 141107C00052000 C 11/07/14 52.0 3.90 4.65
HLF 141107C00052500 C 11/07/14 52.5 3.80 4.40
HLF 141107C00053000 C 11/07/14 53.0 3.50 4.25
HLF 141107C00053500 C 11/07/14 53.5 3.20 3.80
HLF 141107C00054000 C 11/07/14 54.0 3.15 3.55
HLF 141107C00054500 C 11/07/14 54.5 2.96 3.50
HLF 141107C00055000 C 11/07/14 55.0 2.75 3.20
HLF 141107C00055500 C 11/07/14 55.5 2.75 3.10
HLF 141107C00056000 C 11/07/14 56.0 2.39 2.80
HLF 141107C00056500 C 11/07/14 56.5 2.20 2.70
HLF 141107C00057000 C 11/07/14 57.0 2.01 2.50
HLF 141107C00057500 C 11/07/14 57.5 2.00 2.23
HLF 141107C00058000 C 11/07/14 58.0 1.72 2.25
HLF 141107C00058500 C 11/07/14 58.5 1.57 2.03
HLF 141107C00059000 C 11/07/14 59.0 1.41 1.94
HLF 141107C00060000 C 11/07/14 60.0 1.17 1.64
HLF 141107C00061000 C 11/07/14 61.0 0.97 1.38
HLF 141107C00062000 C 11/07/14 62.0 0.81 1.16
HLF 141107C00063000 C 11/07/14 63.0 0.63 0.97
HLF 141107C00064000 C 11/07/14 64.0 0.51 0.80
HLF 141107C00065000 C 11/07/14 65.0 0.51 0.91
HLF 141107C00066000 C 11/07/14 66.0 0.37 0.62
HLF 141107C00067000 C 11/07/14 67.0 0.26 0.58
HLF 141107C00068000 C 11/07/14 68.0 0.23 0.50
HLF 141107C00069000 C 11/07/14 69.0 0.18 0.46
HLF 141107C00070000 C 11/07/14 70.0 0.14 0.39
HLF 141107C00071000 C 11/07/14 71.0 0.11 0.32
HLF 141107C00072000 C 11/07/14 72.0 0.08 0.30
HLF 141107C00072500 C 11/07/14 72.5 0.07 0.28
HLF 141107P00029000 P 11/07/14 29.0 0.20 0.29
HLF 141107P00030000 P 11/07/14 30.0 0.18 0.32
HLF 141107P00031000 P 11/07/14 31.0 0.22 0.36
HLF 141107P00032000 P 11/07/14 32.0 0.23 0.40
HLF 141107P00032500 P 11/07/14 32.5 0.27 0.43
HLF 141107P00033000 P 11/07/14 33.0 0.26 0.38
HLF 141107P00034000 P 11/07/14 34.0 0.32 0.45
HLF 141107P00035000 P 11/07/14 35.0 0.38 0.59
HLF 141107P00036000 P 11/07/14 36.0 0.45 0.59
HLF 141107P00037000 P 11/07/14 37.0 0.53 0.76
HLF 141107P00037500 P 11/07/14 37.5 0.58 0.81
HLF 141107P00038000 P 11/07/14 38.0 0.58 0.86
HLF 141107P00038500 P 11/07/14 38.5 0.63 0.91
HLF 141107P00039000 P 11/07/14 39.0 0.68 0.80
HLF 141107P00039500 P 11/07/14 39.5 0.72 0.92
HLF 141107P00040000 P 11/07/14 40.0 0.70 0.96
HLF 141107P00040500 P 11/07/14 40.5 0.90 1.10
HLF 141107P00041000 P 11/07/14 41.0 1.00 1.15
HLF 141107P00041500 P 11/07/14 41.5 1.03 1.25
HLF 141107P00042000 P 11/07/14 42.0 1.12 1.32
HLF 141107P00042500 P 11/07/14 42.5 1.19 1.42
HLF 141107P00043000 P 11/07/14 43.0 1.28 1.47
HLF 141107P00043500 P 11/07/14 43.5 1.34 1.62
HLF 141107P00044000 P 11/07/14 44.0 1.45 1.68
HLF 141107P00044500 P 11/07/14 44.5 1.53 1.80
HLF 141107P00045000 P 11/07/14 45.0 1.64 1.91
HLF 141107P00045500 P 11/07/14 45.5 1.74 2.04
HLF 141107P00046000 P 11/07/14 46.0 1.85 2.16
HLF 141107P00046500 P 11/07/14 46.5 1.96 2.30
HLF 141107P00047000 P 11/07/14 47.0 2.09 2.45
HLF 141107P00047500 P 11/07/14 47.5 2.21 2.60
HLF 141107P00048000 P 11/07/14 48.0 2.35 2.76
HLF 141107P00048500 P 11/07/14 48.5 2.48 2.94
HLF 141107P00049000 P 11/07/14 49.0 2.72 2.99
HLF 141107P00049500 P 11/07/14 49.5 2.79 3.35
HLF 141107P00050000 P 11/07/14 50.0 3.15 3.45
HLF 141107P00050500 P 11/07/14 50.5 3.15 3.65
HLF 141107P00051000 P 11/07/14 51.0 3.35 3.90
HLF 141107P00051500 P 11/07/14 51.5 3.60 4.35
HLF 141107P00052000 P 11/07/14 52.0 3.85 4.35
HLF 141107P00052500 P 11/07/14 52.5 4.05 4.55
HLF 141107P00053000 P 11/07/14 53.0 4.30 4.90
HLF 141107P00053500 P 11/07/14 53.5 4.55 5.00
HLF 141107P00054000 P 11/07/14 54.0 4.80 5.40
HLF 141107P00054500 P 11/07/14 54.5 5.30 5.60
HLF 141107P00055000 P 11/07/14 55.0 5.35 6.00
HLF 141107P00055500 P 11/07/14 55.5 5.65 6.40
HLF 141107P00056000 P 11/07/14 56.0 5.90 6.65
HLF 141107P00056500 P 11/07/14 56.5 6.25 7.00
HLF 141107P00057000 P 11/07/14 57.0 6.55 7.40
HLF 141107P00057500 P 11/07/14 57.5 6.85 7.80
HLF 141107P00058000 P 11/07/14 58.0 7.20 7.65
HLF 141107P00058500 P 11/07/14 58.5 7.55 8.60
HLF 141107P00059000 P 11/07/14 59.0 7.90 9.00
HLF 141107P00060000 P 11/07/14 60.0 8.65 9.55
HLF 141107P00061000 P 11/07/14 61.0 9.35 10.70
HLF 141107P00062000 P 11/07/14 62.0 10.10 11.40
HLF 141107P00063000 P 11/07/14 63.0 10.80 12.25
HLF 141107P00064000 P 11/07/14 64.0 11.75 13.15
HLF 141107P00065000 P 11/07/14 65.0 12.10 14.60
HLF 141107P00066000 P 11/07/14 66.0 13.65 15.00
HLF 141107P00067000 P 11/07/14 67.0 14.40 16.00
HLF 141107P00068000 P 11/07/14 68.0 15.10 17.60
HLF 141107P00069000 P 11/07/14 69.0 16.05 18.60
HLF 141107P00070000 P 11/07/14 70.0 16.95 19.60
HLF 141107P00071000 P 11/07/14 71.0 18.00 20.60
HLF 141107P00072000 P 11/07/14 72.0 18.95 21.60
HLF 141107P00072500 P 11/07/14 72.5 19.35 22.20
HLF 141114C00027000 C 11/14/14 27.0 23.90 26.80
HLF 141114C00028000 C 11/14/14 28.0 22.90 25.80
HLF 141114C00029000 C 11/14/14 29.0 21.90 24.85
HLF 141114C00030000 C 11/14/14 30.0 21.00 23.90
HLF 141114C00031000 C 11/14/14 31.0 20.10 22.95
HLF 141114C00032000 C 11/14/14 32.0 19.10 21.95
HLF 141114C00032500 C 11/14/14 32.5 18.70 21.50
HLF 141114C00033000 C 11/14/14 33.0 18.15 21.10
HLF 141114C00034000 C 11/14/14 34.0 17.30 20.10
HLF 141114C00035000 C 11/14/14 35.0 16.40 19.20
HLF 141114C00036000 C 11/14/14 36.0 15.50 18.50
HLF 141114C00036500 C 11/14/14 36.5 14.95 17.75
HLF 141114C00037000 C 11/14/14 37.0 14.50 17.30
HLF 141114C00037500 C 11/14/14 37.5 14.20 17.15
HLF 141114C00038000 C 11/14/14 38.0 13.70 16.80
HLF 141114C00038500 C 11/14/14 38.5 13.30 16.40
HLF 141114C00039000 C 11/14/14 39.0 12.70 15.40
HLF 141114C00039500 C 11/14/14 39.5 12.30 15.00
HLF 141114C00040000 C 11/14/14 40.0 12.90 14.65
HLF 141114C00040500 C 11/14/14 40.5 12.40 14.20
HLF 141114C00041000 C 11/14/14 41.0 12.10 13.45
HLF 141114C00041500 C 11/14/14 41.5 11.55 13.10
HLF 141114C00042000 C 11/14/14 42.0 11.25 12.60
HLF 141114C00042500 C 11/14/14 42.5 10.85 12.50
HLF 141114C00043000 C 11/14/14 43.0 10.45 12.10
HLF 141114C00043500 C 11/14/14 43.5 10.05 11.70
HLF 141114C00044000 C 11/14/14 44.0 9.60 11.00
HLF 141114C00044500 C 11/14/14 44.5 9.25 10.90
HLF 141114C00045000 C 11/14/14 45.0 8.85 10.40
HLF 141114C00045500 C 11/14/14 45.5 8.50 9.90
HLF 141114C00046000 C 11/14/14 46.0 8.25 9.35
HLF 141114C00046500 C 11/14/14 46.5 7.85 9.00
HLF 141114C00047000 C 11/14/14 47.0 7.50 8.60
HLF 141114C00047500 C 11/14/14 47.5 7.15 8.35
HLF 141114C00048000 C 11/14/14 48.0 6.85 7.80
HLF 141114C00048500 C 11/14/14 48.5 6.50 7.65
HLF 141114C00049000 C 11/14/14 49.0 6.15 7.20
HLF 141114C00049500 C 11/14/14 49.5 5.80 6.80
HLF 141114C00050000 C 11/14/14 50.0 5.55 6.40
HLF 141114C00050500 C 11/14/14 50.5 5.25 6.40
HLF 141114C00051000 C 11/14/14 51.0 5.05 5.80
HLF 141114C00051500 C 11/14/14 51.5 4.75 5.60
HLF 141114C00052000 C 11/14/14 52.0 4.75 5.40
HLF 141114C00052500 C 11/14/14 52.5 4.35 5.00
HLF 141114C00053000 C 11/14/14 53.0 4.00 4.90
HLF 141114C00053500 C 11/14/14 53.5 3.80 4.70
HLF 141114C00054000 C 11/14/14 54.0 3.60 4.75
HLF 141114C00054500 C 11/14/14 54.5 3.35 4.50
HLF 141114C00055000 C 11/14/14 55.0 3.15 4.15
HLF 141114C00055500 C 11/14/14 55.5 3.05 4.05
HLF 141114C00056000 C 11/14/14 56.0 2.90 3.55
HLF 141114C00056500 C 11/14/14 56.5 2.71 3.60
HLF 141114C00057000 C 11/14/14 57.0 2.58 3.15
HLF 141114C00057500 C 11/14/14 57.5 2.39 2.99
HLF 141114C00058000 C 11/14/14 58.0 2.27 2.80
HLF 141114C00058500 C 11/14/14 58.5 2.08 2.60
HLF 141114C00059000 C 11/14/14 59.0 1.93 2.44
HLF 141114C00060000 C 11/14/14 60.0 1.51 2.14
HLF 141114C00061000 C 11/14/14 61.0 1.28 1.85
HLF 141114C00062000 C 11/14/14 62.0 1.08 1.71
HLF 141114C00063000 C 11/14/14 63.0 0.91 1.38
HLF 141114C00064000 C 11/14/14 64.0 0.79 1.24
HLF 141114C00065000 C 11/14/14 65.0 0.43 1.23
HLF 141114C00066000 C 11/14/14 66.0 0.62 0.90
HLF 141114C00067000 C 11/14/14 67.0 0.49 0.81
HLF 141114C00068000 C 11/14/14 68.0 0.33 0.70
HLF 141114C00069000 C 11/14/14 69.0 0.26 0.60
HLF 141114C00070000 C 11/14/14 70.0 0.28 0.47
HLF 141114C00071000 C 11/14/14 71.0 0.15 0.44
HLF 141114C00072000 C 11/14/14 72.0 0.11 0.39
HLF 141114P00027000 P 11/14/14 27.0 0.29 0.50
HLF 141114P00028000 P 11/14/14 28.0 0.33 0.59
HLF 141114P00029000 P 11/14/14 29.0 0.36 0.57
HLF 141114P00030000 P 11/14/14 30.0 0.44 0.69
HLF 141114P00031000 P 11/14/14 31.0 0.51 0.75
HLF 141114P00032000 P 11/14/14 32.0 0.57 0.79
HLF 141114P00032500 P 11/14/14 32.5 0.58 0.92
HLF 141114P00033000 P 11/14/14 33.0 0.63 0.89
HLF 141114P00034000 P 11/14/14 34.0 0.70 0.97
HLF 141114P00035000 P 11/14/14 35.0 0.72 1.34
HLF 141114P00036000 P 11/14/14 36.0 0.80 1.42
HLF 141114P00036500 P 11/14/14 36.5 0.05 2.37
HLF 141114P00037000 P 11/14/14 37.0 0.90 1.85
HLF 141114P00037500 P 11/14/14 37.5 0.95 1.95
HLF 141114P00038000 P 11/14/14 38.0 0.93 1.49
HLF 141114P00038500 P 11/14/14 38.5 0.58 2.11
HLF 141114P00039000 P 11/14/14 39.0 1.11 1.88
HLF 141114P00039500 P 11/14/14 39.5 1.15 1.93
HLF 141114P00040000 P 11/14/14 40.0 1.34 1.69
HLF 141114P00040500 P 11/14/14 40.5 1.41 1.78
HLF 141114P00041000 P 11/14/14 41.0 1.32 1.86
HLF 141114P00041500 P 11/14/14 41.5 1.42 1.96
HLF 141114P00042000 P 11/14/14 42.0 1.61 1.98
HLF 141114P00042500 P 11/14/14 42.5 1.55 2.16
HLF 141114P00043000 P 11/14/14 43.0 1.74 2.05
HLF 141114P00043500 P 11/14/14 43.5 1.78 2.38
HLF 141114P00044000 P 11/14/14 44.0 1.86 2.50
HLF 141114P00044500 P 11/14/14 44.5 1.98 2.62
HLF 141114P00045000 P 11/14/14 45.0 2.11 2.68
HLF 141114P00045500 P 11/14/14 45.5 2.23 2.89
HLF 141114P00046000 P 11/14/14 46.0 2.36 3.05
HLF 141114P00046500 P 11/14/14 46.5 2.48 3.20
HLF 141114P00047000 P 11/14/14 47.0 2.73 3.35
HLF 141114P00047500 P 11/14/14 47.5 2.74 3.45
HLF 141114P00048000 P 11/14/14 48.0 2.85 3.65
HLF 141114P00048500 P 11/14/14 48.5 3.15 3.85
HLF 141114P00049000 P 11/14/14 49.0 3.30 3.95
HLF 141114P00049500 P 11/14/14 49.5 3.40 4.25
HLF 141114P00050000 P 11/14/14 50.0 3.85 4.35
HLF 141114P00050500 P 11/14/14 50.5 3.90 4.60
HLF 141114P00051000 P 11/14/14 51.0 3.95 4.85
HLF 141114P00051500 P 11/14/14 51.5 4.25 4.90
HLF 141114P00052000 P 11/14/14 52.0 4.40 5.30
HLF 141114P00052500 P 11/14/14 52.5 4.70 5.55
HLF 141114P00053000 P 11/14/14 53.0 4.80 5.60
HLF 141114P00053500 P 11/14/14 53.5 5.05 5.80
HLF 141114P00054000 P 11/14/14 54.0 5.35 6.00
HLF 141114P00054500 P 11/14/14 54.5 5.65 6.40
HLF 141114P00055000 P 11/14/14 55.0 5.90 6.75
HLF 141114P00055500 P 11/14/14 55.5 6.30 7.00
HLF 141114P00056000 P 11/14/14 56.0 6.45 7.35
HLF 141114P00056500 P 11/14/14 56.5 6.80 7.65
HLF 141114P00057000 P 11/14/14 57.0 7.05 8.00
HLF 141114P00057500 P 11/14/14 57.5 7.45 8.40
HLF 141114P00058000 P 11/14/14 58.0 7.70 8.80
HLF 141114P00058500 P 11/14/14 58.5 8.20 9.20
HLF 141114P00059000 P 11/14/14 59.0 8.55 9.55
HLF 141114P00060000 P 11/14/14 60.0 9.20 10.40
HLF 141114P00061000 P 11/14/14 61.0 9.95 11.05
HLF 141114P00062000 P 11/14/14 62.0 10.70 11.90
HLF 141114P00063000 P 11/14/14 63.0 11.55 12.70
HLF 141114P00064000 P 11/14/14 64.0 12.35 13.65
HLF 141114P00065000 P 11/14/14 65.0 12.75 14.80
HLF 141114P00066000 P 11/14/14 66.0 14.05 15.30
HLF 141114P00067000 P 11/14/14 67.0 14.90 16.20
HLF 141114P00068000 P 11/14/14 68.0 15.40 17.15
HLF 141114P00069000 P 11/14/14 69.0 16.50 18.25
HLF 141114P00070000 P 11/14/14 70.0 17.30 19.60
HLF 141114P00071000 P 11/14/14 71.0 18.20 20.60
HLF 141114P00072000 P 11/14/14 72.0 18.65 21.60
HLF 141122C00020000 C 11/22/14 20.0 30.70 33.35
HLF 141122C00022500 C 11/22/14 22.5 28.30 30.90
HLF 141122C00025000 C 11/22/14 25.0 25.95 28.75
HLF 141122C00026000 C 11/22/14 26.0 25.05 27.65
HLF 141122C00027000 C 11/22/14 27.0 24.00 26.80
HLF 141122C00027500 C 11/22/14 27.5 23.50 26.20
HLF 141122C00028000 C 11/22/14 28.0 23.10 25.75
HLF 141122C00029000 C 11/22/14 29.0 22.10 24.80
HLF 141122C00030000 C 11/22/14 30.0 21.35 23.90
HLF 141122C00031000 C 11/22/14 31.0 20.30 22.95
HLF 141122C00032000 C 11/22/14 32.0 19.30 22.00
HLF 141122C00032500 C 11/22/14 32.5 19.05 21.60
HLF 141122C00033000 C 11/22/14 33.0 18.40 21.20
HLF 141122C00034000 C 11/22/14 34.0 17.60 20.25
HLF 141122C00035000 C 11/22/14 35.0 17.50 19.35
HLF 141122C00036000 C 11/22/14 36.0 15.70 18.40
HLF 141122C00036500 C 11/22/14 36.5 15.30 17.95
HLF 141122C00037000 C 11/22/14 37.0 14.90 17.50
HLF 141122C00037500 C 11/22/14 37.5 14.50 17.05
HLF 141122C00038000 C 11/22/14 38.0 14.05 16.60
HLF 141122C00038500 C 11/22/14 38.5 13.65 16.15
HLF 141122C00039000 C 11/22/14 39.0 13.10 15.75
HLF 141122C00039500 C 11/22/14 39.5 12.80 15.25
HLF 141122C00040000 C 11/22/14 40.0 13.25 14.60
HLF 141122C00040500 C 11/22/14 40.5 12.90 14.15
HLF 141122C00041000 C 11/22/14 41.0 12.40 13.75
HLF 141122C00041500 C 11/22/14 41.5 12.00 13.30
HLF 141122C00042000 C 11/22/14 42.0 11.65 12.90
HLF 141122C00042500 C 11/22/14 42.5 11.30 12.55
HLF 141122C00043000 C 11/22/14 43.0 10.90 12.15
HLF 141122C00043500 C 11/22/14 43.5 10.35 11.75
HLF 141122C00044000 C 11/22/14 44.0 10.05 11.35
HLF 141122C00044500 C 11/22/14 44.5 9.75 11.00
HLF 141122C00045000 C 11/22/14 45.0 9.30 10.60
HLF 141122C00045500 C 11/22/14 45.5 9.10 10.25
HLF 141122C00046000 C 11/22/14 46.0 8.65 9.90
HLF 141122C00046500 C 11/22/14 46.5 8.40 9.50
HLF 141122C00047000 C 11/22/14 47.0 8.10 9.15
HLF 141122C00047500 C 11/22/14 47.5 7.75 8.80
HLF 141122C00048000 C 11/22/14 48.0 7.40 8.45
HLF 141122C00048500 C 11/22/14 48.5 7.10 8.15
HLF 141122C00049000 C 11/22/14 49.0 6.80 7.80
HLF 141122C00049500 C 11/22/14 49.5 6.50 7.50
HLF 141122C00050000 C 11/22/14 50.0 6.20 7.15
HLF 141122C00050500 C 11/22/14 50.5 5.95 6.90
HLF 141122C00051000 C 11/22/14 51.0 6.00 6.60
HLF 141122C00051500 C 11/22/14 51.5 5.60 6.30
HLF 141122C00052000 C 11/22/14 52.0 5.15 6.00
HLF 141122C00052500 C 11/22/14 52.5 4.80 5.70
HLF 141122C00053000 C 11/22/14 53.0 4.65 5.45
HLF 141122C00053500 C 11/22/14 53.5 4.25 5.20
HLF 141122C00054000 C 11/22/14 54.0 4.15 4.95
HLF 141122C00054500 C 11/22/14 54.5 3.90 4.70
HLF 141122C00055000 C 11/22/14 55.0 3.85 4.35
HLF 141122C00055500 C 11/22/14 55.5 3.65 4.25
HLF 141122C00056000 C 11/22/14 56.0 3.30 4.05
HLF 141122C00056500 C 11/22/14 56.5 3.10 3.85
HLF 141122C00057000 C 11/22/14 57.0 3.10 3.65
HLF 141122C00057500 C 11/22/14 57.5 2.80 3.45
HLF 141122C00060000 C 11/22/14 60.0 2.06 2.60
HLF 141122C00062500 C 11/22/14 62.5 1.54 1.95
HLF 141122C00065000 C 11/22/14 65.0 1.07 1.44
HLF 141122C00067500 C 11/22/14 67.5 0.56 1.01
HLF 141122C00070000 C 11/22/14 70.0 0.52 0.70
HLF 141122C00072500 C 11/22/14 72.5 0.33 0.55
HLF 141122C00075000 C 11/22/14 75.0 0.22 0.50
HLF 141122C00080000 C 11/22/14 80.0 0.06 0.30
HLF 141122C00085000 C 11/22/14 85.0 0.04 0.13
HLF 141122C00090000 C 11/22/14 90.0 0.00 0.07
HLF 141122C00095000 C 11/22/14 95.0 0.01 0.04
HLF 141122C00100000 C 11/22/14 100.0 0.00 0.03
HLF 141122P00020000 P 11/22/14 20.0 0.20 0.25
HLF 141122P00022500 P 11/22/14 22.5 0.25 0.42
HLF 141122P00025000 P 11/22/14 25.0 0.43 0.52
HLF 141122P00026000 P 11/22/14 26.0 0.36 0.65
HLF 141122P00027000 P 11/22/14 27.0 0.44 0.65
HLF 141122P00027500 P 11/22/14 27.5 0.49 0.65
HLF 141122P00028000 P 11/22/14 28.0 0.50 0.65
HLF 141122P00029000 P 11/22/14 29.0 0.55 0.72
HLF 141122P00030000 P 11/22/14 30.0 0.59 0.75
HLF 141122P00031000 P 11/22/14 31.0 0.67 0.86
HLF 141122P00032000 P 11/22/14 32.0 0.70 0.95
HLF 141122P00032500 P 11/22/14 32.5 0.80 0.90
HLF 141122P00033000 P 11/22/14 33.0 0.75 0.98
HLF 141122P00034000 P 11/22/14 34.0 0.87 1.14
HLF 141122P00035000 P 11/22/14 35.0 1.05 1.24
HLF 141122P00036000 P 11/22/14 36.0 1.14 1.70
HLF 141122P00036500 P 11/22/14 36.5 1.20 1.82
HLF 141122P00037000 P 11/22/14 37.0 1.20 1.56
HLF 141122P00037500 P 11/22/14 37.5 1.20 1.60
HLF 141122P00038000 P 11/22/14 38.0 1.30 1.75
HLF 141122P00038500 P 11/22/14 38.5 1.40 2.10
HLF 141122P00039000 P 11/22/14 39.0 1.51 1.81
HLF 141122P00039500 P 11/22/14 39.5 1.54 1.89
HLF 141122P00040000 P 11/22/14 40.0 1.70 1.85
HLF 141122P00040500 P 11/22/14 40.5 1.76 2.00
HLF 141122P00041000 P 11/22/14 41.0 1.80 2.10
HLF 141122P00041500 P 11/22/14 41.5 1.95 2.29
HLF 141122P00042000 P 11/22/14 42.0 2.05 2.41
HLF 141122P00042500 P 11/22/14 42.5 2.18 2.55
HLF 141122P00043000 P 11/22/14 43.0 2.25 2.70
HLF 141122P00043500 P 11/22/14 43.5 2.30 2.75
HLF 141122P00044000 P 11/22/14 44.0 2.49 2.89
HLF 141122P00044500 P 11/22/14 44.5 2.56 3.05
HLF 141122P00045000 P 11/22/14 45.0 2.80 3.10
HLF 141122P00045500 P 11/22/14 45.5 2.81 3.20
HLF 141122P00046000 P 11/22/14 46.0 2.94 3.35
HLF 141122P00046500 P 11/22/14 46.5 3.10 3.50
HLF 141122P00047000 P 11/22/14 47.0 3.20 3.65
HLF 141122P00047500 P 11/22/14 47.5 3.45 3.90
HLF 141122P00048000 P 11/22/14 48.0 3.50 4.00
HLF 141122P00048500 P 11/22/14 48.5 3.75 4.30
HLF 141122P00049000 P 11/22/14 49.0 4.10 4.40
HLF 141122P00049500 P 11/22/14 49.5 4.10 4.65
HLF 141122P00050000 P 11/22/14 50.0 4.40 4.60
HLF 141122P00050500 P 11/22/14 50.5 4.50 5.05
HLF 141122P00051000 P 11/22/14 51.0 4.75 5.20
HLF 141122P00051500 P 11/22/14 51.5 4.90 5.50
HLF 141122P00052000 P 11/22/14 52.0 5.15 5.75
HLF 141122P00052500 P 11/22/14 52.5 5.40 5.90
HLF 141122P00053000 P 11/22/14 53.0 5.60 6.25
HLF 141122P00053500 P 11/22/14 53.5 5.75 6.55
HLF 141122P00054000 P 11/22/14 54.0 6.00 6.75
HLF 141122P00054500 P 11/22/14 54.5 6.35 7.10
HLF 141122P00055000 P 11/22/14 55.0 6.65 7.30
HLF 141122P00055500 P 11/22/14 55.5 6.80 7.60
HLF 141122P00056000 P 11/22/14 56.0 7.10 7.90
HLF 141122P00056500 P 11/22/14 56.5 7.40 8.20
HLF 141122P00057000 P 11/22/14 57.0 7.65 8.60
HLF 141122P00057500 P 11/22/14 57.5 8.00 8.90
HLF 141122P00060000 P 11/22/14 60.0 9.80 10.70
HLF 141122P00062500 P 11/22/14 62.5 11.25 13.60
HLF 141122P00065000 P 11/22/14 65.0 13.30 15.80
HLF 141122P00067500 P 11/22/14 67.5 15.40 18.00
HLF 141122P00070000 P 11/22/14 70.0 17.55 19.00
HLF 141122P00072500 P 11/22/14 72.5 19.85 22.60
HLF 141122P00075000 P 11/22/14 75.0 22.25 24.95
HLF 141122P00080000 P 11/22/14 80.0 27.10 29.80
HLF 141122P00085000 P 11/22/14 85.0 31.95 34.65
HLF 141122P00090000 P 11/22/14 90.0 36.95 39.65
HLF 141122P00095000 P 11/22/14 95.0 41.85 44.70
HLF 141122P00100000 P 11/22/14 100.0 46.85 49.55
HLF 141128C00030000 C 11/28/14 30.0 21.30 24.20
HLF 141128C00032500 C 11/28/14 32.5 19.10 21.90
HLF 141128C00035000 C 11/28/14 35.0 16.90 19.45
HLF 141128C00036500 C 11/28/14 36.5 15.70 18.60
HLF 141128C00037000 C 11/28/14 37.0 15.10 18.20
HLF 141128C00037500 C 11/28/14 37.5 14.70 17.35
HLF 141128C00038000 C 11/28/14 38.0 14.30 17.40
HLF 141128C00038500 C 11/28/14 38.5 13.75 16.95
HLF 141128C00039000 C 11/28/14 39.0 13.35 16.20
HLF 141128C00039500 C 11/28/14 39.5 12.90 16.00
HLF 141128C00040000 C 11/28/14 40.0 13.60 14.95
HLF 141128C00040500 C 11/28/14 40.5 13.10 14.60
HLF 141128C00041000 C 11/28/14 41.0 12.80 14.20
HLF 141128C00041500 C 11/28/14 41.5 12.40 14.00
HLF 141128C00042000 C 11/28/14 42.0 11.75 13.45
HLF 141128C00042500 C 11/28/14 42.5 11.40 13.10
HLF 141128C00043000 C 11/28/14 43.0 11.30 12.60
HLF 141128C00043500 C 11/28/14 43.5 10.65 12.40
HLF 141128C00044000 C 11/28/14 44.0 10.55 11.95
HLF 141128C00044500 C 11/28/14 44.5 10.20 11.50
HLF 141128C00045000 C 11/28/14 45.0 9.65 11.05
HLF 141128C00045500 C 11/28/14 45.5 9.30 10.70
HLF 141128C00046000 C 11/28/14 46.0 9.05 10.35
HLF 141128C00046500 C 11/28/14 46.5 8.75 10.00
HLF 141128C00047000 C 11/28/14 47.0 8.35 9.70
HLF 141128C00047500 C 11/28/14 47.5 8.15 9.30
HLF 141128C00048000 C 11/28/14 48.0 7.65 9.00
HLF 141128C00048500 C 11/28/14 48.5 7.25 8.65
HLF 141128C00049000 C 11/28/14 49.0 7.00 8.40
HLF 141128C00049500 C 11/28/14 49.5 6.65 8.00
HLF 141128C00050000 C 11/28/14 50.0 6.60 7.75
HLF 141128C00050500 C 11/28/14 50.5 6.35 7.45
HLF 141128C00051000 C 11/28/14 51.0 6.10 7.10
HLF 141128C00051500 C 11/28/14 51.5 5.75 6.85
HLF 141128C00052000 C 11/28/14 52.0 5.45 6.50
HLF 141128C00052500 C 11/28/14 52.5 5.25 6.25
HLF 141128C00053000 C 11/28/14 53.0 5.00 6.00
HLF 141128C00053500 C 11/28/14 53.5 4.80 5.75
HLF 141128C00054000 C 11/28/14 54.0 4.40 5.50
HLF 141128C00054500 C 11/28/14 54.5 4.35 5.20
HLF 141128C00055000 C 11/28/14 55.0 4.25 5.00
HLF 141128C00055500 C 11/28/14 55.5 3.90 4.80
HLF 141128C00056000 C 11/28/14 56.0 3.60 4.60
HLF 141128C00056500 C 11/28/14 56.5 3.55 4.35
HLF 141128C00057000 C 11/28/14 57.0 3.45 4.15
HLF 141128C00057500 C 11/28/14 57.5 3.10 3.95
HLF 141128C00058000 C 11/28/14 58.0 2.91 3.85
HLF 141128C00058500 C 11/28/14 58.5 2.79 3.70
HLF 141128C00059000 C 11/28/14 59.0 2.49 3.35
HLF 141128C00060000 C 11/28/14 60.0 2.27 3.30
HLF 141128C00065000 C 11/28/14 65.0 1.20 2.03
HLF 141128C00070000 C 11/28/14 70.0 0.52 0.95
HLF 141128C00075000 C 11/28/14 75.0 0.24 0.51
HLF 141128P00030000 P 11/28/14 30.0 0.74 1.07
HLF 141128P00032500 P 11/28/14 32.5 0.89 1.58
HLF 141128P00035000 P 11/28/14 35.0 1.14 1.51
HLF 141128P00036500 P 11/28/14 36.5 1.29 3.05
HLF 141128P00037000 P 11/28/14 37.0 0.80 3.20
HLF 141128P00037500 P 11/28/14 37.5 1.40 2.77
HLF 141128P00038000 P 11/28/14 38.0 1.50 3.40
HLF 141128P00038500 P 11/28/14 38.5 1.50 2.62
HLF 141128P00039000 P 11/28/14 39.0 0.63 3.25
HLF 141128P00039500 P 11/28/14 39.5 1.74 2.80
HLF 141128P00040000 P 11/28/14 40.0 1.93 2.44
HLF 141128P00040500 P 11/28/14 40.5 2.02 2.54
HLF 141128P00041000 P 11/28/14 41.0 2.13 2.66
HLF 141128P00041500 P 11/28/14 41.5 2.23 2.77
HLF 141128P00042000 P 11/28/14 42.0 2.34 2.90
HLF 141128P00042500 P 11/28/14 42.5 2.45 3.05
HLF 141128P00043000 P 11/28/14 43.0 2.57 3.10
HLF 141128P00043500 P 11/28/14 43.5 2.68 3.25
HLF 141128P00044000 P 11/28/14 44.0 2.81 3.35
HLF 141128P00044500 P 11/28/14 44.5 2.93 3.55
HLF 141128P00045000 P 11/28/14 45.0 3.05 3.55
HLF 141128P00045500 P 11/28/14 45.5 3.20 3.85
HLF 141128P00046000 P 11/28/14 46.0 3.35 4.00
HLF 141128P00046500 P 11/28/14 46.5 3.50 4.15
HLF 141128P00047000 P 11/28/14 47.0 3.65 4.35
HLF 141128P00047500 P 11/28/14 47.5 3.80 4.50
HLF 141128P00048000 P 11/28/14 48.0 4.00 4.70
HLF 141128P00048500 P 11/28/14 48.5 4.15 5.00
HLF 141128P00049000 P 11/28/14 49.0 4.35 5.05
HLF 141128P00049500 P 11/28/14 49.5 4.35 5.25
HLF 141128P00050000 P 11/28/14 50.0 4.60 5.50
HLF 141128P00050500 P 11/28/14 50.5 4.90 5.80
HLF 141128P00051000 P 11/28/14 51.0 4.75 6.05
HLF 141128P00051500 P 11/28/14 51.5 5.10 6.25
HLF 141128P00052000 P 11/28/14 52.0 5.35 6.25
HLF 141128P00052500 P 11/28/14 52.5 5.55 6.70
HLF 141128P00053000 P 11/28/14 53.0 5.60 6.95
HLF 141128P00053500 P 11/28/14 53.5 6.15 7.10
HLF 141128P00054000 P 11/28/14 54.0 6.30 7.60
HLF 141128P00054500 P 11/28/14 54.5 6.65 7.65
HLF 141128P00055000 P 11/28/14 55.0 6.90 7.95
HLF 141128P00055500 P 11/28/14 55.5 7.35 8.25
HLF 141128P00056000 P 11/28/14 56.0 7.65 8.55
HLF 141128P00056500 P 11/28/14 56.5 7.90 8.85
HLF 141128P00057000 P 11/28/14 57.0 8.20 9.15
HLF 141128P00057500 P 11/28/14 57.5 8.50 9.50
HLF 141128P00058000 P 11/28/14 58.0 8.80 9.80
HLF 141128P00058500 P 11/28/14 58.5 9.10 10.15
HLF 141128P00059000 P 11/28/14 59.0 9.25 10.45
HLF 141128P00060000 P 11/28/14 60.0 10.10 11.25
HLF 141128P00065000 P 11/28/14 65.0 13.65 15.80
HLF 141128P00070000 P 11/28/14 70.0 18.05 19.45
HLF 141128P00075000 P 11/28/14 75.0 22.40 24.95
HLF 141205C00030000 C 12/05/14 30.0 21.40 24.60
HLF 141205C00035000 C 12/05/14 35.0 17.65 19.50
HLF 141205C00037500 C 12/05/14 37.5 15.90 17.50
HLF 141205C00040000 C 12/05/14 40.0 13.80 15.30
HLF 141205C00043000 C 12/05/14 43.0 11.55 13.20
HLF 141205C00043500 C 12/05/14 43.5 10.95 12.70
HLF 141205C00044000 C 12/05/14 44.0 10.60 12.45
HLF 141205C00044500 C 12/05/14 44.5 10.25 11.95
HLF 141205C00045000 C 12/05/14 45.0 10.20 11.65
HLF 141205C00045500 C 12/05/14 45.5 9.85 11.25
HLF 141205C00046000 C 12/05/14 46.0 9.25 10.95
HLF 141205C00046500 C 12/05/14 46.5 9.10 10.50
HLF 141205C00047000 C 12/05/14 47.0 8.90 10.10
HLF 141205C00047500 C 12/05/14 47.5 8.60 9.75
HLF 141205C00048000 C 12/05/14 48.0 8.20 9.45
HLF 141205C00048500 C 12/05/14 48.5 7.90 9.10
HLF 141205C00049000 C 12/05/14 49.0 7.60 8.80
HLF 141205C00049500 C 12/05/14 49.5 7.35 8.45
HLF 141205C00050000 C 12/05/14 50.0 7.05 8.15
HLF 141205C00050500 C 12/05/14 50.5 6.75 7.90
HLF 141205C00051000 C 12/05/14 51.0 6.55 7.60
HLF 141205C00051500 C 12/05/14 51.5 6.20 7.30
HLF 141205C00052000 C 12/05/14 52.0 5.95 7.10
HLF 141205C00052500 C 12/05/14 52.5 5.65 6.75
HLF 141205C00053000 C 12/05/14 53.0 5.45 6.55
HLF 141205C00053500 C 12/05/14 53.5 5.20 6.30
HLF 141205C00054000 C 12/05/14 54.0 4.95 6.05
HLF 141205C00054500 C 12/05/14 54.5 4.75 5.75
HLF 141205C00055000 C 12/05/14 55.0 4.55 5.55
HLF 141205C00055500 C 12/05/14 55.5 4.40 5.30
HLF 141205C00056000 C 12/05/14 56.0 4.10 5.10
HLF 141205C00056500 C 12/05/14 56.5 3.95 4.85
HLF 141205C00057000 C 12/05/14 57.0 3.80 4.70
HLF 141205C00057500 C 12/05/14 57.5 3.60 4.45
HLF 141205C00058000 C 12/05/14 58.0 3.45 4.35
HLF 141205C00058500 C 12/05/14 58.5 3.30 4.00
HLF 141205C00059000 C 12/05/14 59.0 3.15 3.85
HLF 141205C00060000 C 12/05/14 60.0 2.84 3.70
HLF 141205C00065000 C 12/05/14 65.0 1.54 2.28
HLF 141205C00070000 C 12/05/14 70.0 0.75 1.20
HLF 141205C00075000 C 12/05/14 75.0 0.31 0.74
HLF 141205P00030000 P 12/05/14 30.0 0.89 1.20
HLF 141205P00035000 P 12/05/14 35.0 1.45 1.89
HLF 141205P00037500 P 12/05/14 37.5 1.84 2.32
HLF 141205P00040000 P 12/05/14 40.0 2.30 2.86
HLF 141205P00043000 P 12/05/14 43.0 3.00 3.65
HLF 141205P00043500 P 12/05/14 43.5 3.10 3.80
HLF 141205P00044000 P 12/05/14 44.0 3.25 3.95
HLF 141205P00044500 P 12/05/14 44.5 3.40 4.10
HLF 141205P00045000 P 12/05/14 45.0 3.50 4.25
HLF 141205P00045500 P 12/05/14 45.5 3.65 4.40
HLF 141205P00046000 P 12/05/14 46.0 3.80 4.50
HLF 141205P00046500 P 12/05/14 46.5 3.95 4.75
HLF 141205P00047000 P 12/05/14 47.0 4.10 4.95
HLF 141205P00047500 P 12/05/14 47.5 4.30 5.05
HLF 141205P00048000 P 12/05/14 48.0 4.45 5.25
HLF 141205P00048500 P 12/05/14 48.5 4.60 5.45
HLF 141205P00049000 P 12/05/14 49.0 4.80 5.60
HLF 141205P00049500 P 12/05/14 49.5 5.00 5.80
HLF 141205P00050000 P 12/05/14 50.0 5.20 6.05
HLF 141205P00050500 P 12/05/14 50.5 5.45 6.30
HLF 141205P00051000 P 12/05/14 51.0 5.65 6.50
HLF 141205P00051500 P 12/05/14 51.5 5.85 6.70
HLF 141205P00052000 P 12/05/14 52.0 6.10 6.95
HLF 141205P00052500 P 12/05/14 52.5 6.30 7.30
HLF 141205P00053000 P 12/05/14 53.0 6.55 7.50
HLF 141205P00053500 P 12/05/14 53.5 6.80 7.70
HLF 141205P00054000 P 12/05/14 54.0 7.05 8.00
HLF 141205P00054500 P 12/05/14 54.5 7.30 8.30
HLF 141205P00055000 P 12/05/14 55.0 7.55 8.70
HLF 141205P00055500 P 12/05/14 55.5 7.70 8.80
HLF 141205P00056000 P 12/05/14 56.0 7.95 9.10
HLF 141205P00056500 P 12/05/14 56.5 8.25 9.65
HLF 141205P00057000 P 12/05/14 57.0 8.70 9.75
HLF 141205P00057500 P 12/05/14 57.5 8.95 10.10
HLF 141205P00058000 P 12/05/14 58.0 9.30 10.40
HLF 141205P00058500 P 12/05/14 58.5 9.60 10.65
HLF 141205P00059000 P 12/05/14 59.0 9.75 11.05
HLF 141205P00060000 P 12/05/14 60.0 10.40 11.75
HLF 141205P00065000 P 12/05/14 65.0 14.20 15.55
HLF 141205P00070000 P 12/05/14 70.0 18.35 19.75
HLF 141205P00075000 P 12/05/14 75.0 22.55 24.90
HLF 141212C00030000 C 12/12/14 30.0 21.70 24.60
HLF 141212C00035000 C 12/12/14 35.0 18.10 20.00
HLF 141212C00040000 C 12/12/14 40.0 13.80 15.75
HLF 141212C00043000 C 12/12/14 43.0 11.65 13.50
HLF 141212C00043500 C 12/12/14 43.5 11.60 13.25
HLF 141212C00044000 C 12/12/14 44.0 11.10 12.80
HLF 141212C00044500 C 12/12/14 44.5 10.90 12.30
HLF 141212C00045000 C 12/12/14 45.0 10.40 11.95
HLF 141212C00045500 C 12/12/14 45.5 10.05 11.60
HLF 141212C00046000 C 12/12/14 46.0 9.70 11.20
HLF 141212C00046500 C 12/12/14 46.5 9.35 10.90
HLF 141212C00047000 C 12/12/14 47.0 9.30 10.55
HLF 141212C00047500 C 12/12/14 47.5 9.00 10.25
HLF 141212C00048000 C 12/12/14 48.0 8.60 9.90
HLF 141212C00048500 C 12/12/14 48.5 8.30 9.60
HLF 141212C00049000 C 12/12/14 49.0 8.00 9.30
HLF 141212C00049500 C 12/12/14 49.5 7.70 9.00
HLF 141212C00050000 C 12/12/14 50.0 7.40 8.70
HLF 141212C00050500 C 12/12/14 50.5 7.20 8.40
HLF 141212C00051000 C 12/12/14 51.0 6.90 8.15
HLF 141212C00051500 C 12/12/14 51.5 6.70 7.80
HLF 141212C00052000 C 12/12/14 52.0 6.40 7.55
HLF 141212C00052500 C 12/12/14 52.5 6.20 7.20
HLF 141212C00053000 C 12/12/14 53.0 5.90 7.00
HLF 141212C00053500 C 12/12/14 53.5 5.70 6.80
HLF 141212C00054000 C 12/12/14 54.0 5.40 6.50
HLF 141212C00054500 C 12/12/14 54.5 5.30 6.20
HLF 141212C00055000 C 12/12/14 55.0 4.95 6.00
HLF 141212C00055500 C 12/12/14 55.5 4.70 5.80
HLF 141212C00056000 C 12/12/14 56.0 4.50 5.50
HLF 141212C00056500 C 12/12/14 56.5 4.30 5.30
HLF 141212C00057000 C 12/12/14 57.0 4.30 5.10
HLF 141212C00057500 C 12/12/14 57.5 4.10 4.90
HLF 141212C00058000 C 12/12/14 58.0 3.80 4.70
HLF 141212C00059000 C 12/12/14 59.0 3.55 4.40
HLF 141212C00060000 C 12/12/14 60.0 3.10 3.90
HLF 141212C00065000 C 12/12/14 65.0 1.87 2.65
HLF 141212C00070000 C 12/12/14 70.0 0.99 1.55
HLF 141212C00075000 C 12/12/14 75.0 0.46 0.91
HLF 141212P00030000 P 12/12/14 30.0 1.05 1.49
HLF 141212P00035000 P 12/12/14 35.0 1.66 2.19
HLF 141212P00040000 P 12/12/14 40.0 2.59 3.25
HLF 141212P00043000 P 12/12/14 43.0 3.30 4.00
HLF 141212P00043500 P 12/12/14 43.5 3.45 4.15
HLF 141212P00044000 P 12/12/14 44.0 3.60 4.40
HLF 141212P00044500 P 12/12/14 44.5 3.70 4.60
HLF 141212P00045000 P 12/12/14 45.0 3.90 4.65
HLF 141212P00045500 P 12/12/14 45.5 4.05 4.90
HLF 141212P00046000 P 12/12/14 46.0 4.20 5.00
HLF 141212P00046500 P 12/12/14 46.5 4.40 5.20
HLF 141212P00047000 P 12/12/14 47.0 4.55 5.40
HLF 141212P00047500 P 12/12/14 47.5 4.70 5.60
HLF 141212P00048000 P 12/12/14 48.0 4.90 5.70
HLF 141212P00048500 P 12/12/14 48.5 5.10 5.90
HLF 141212P00049000 P 12/12/14 49.0 5.30 6.10
HLF 141212P00049500 P 12/12/14 49.5 5.40 6.30
HLF 141212P00050000 P 12/12/14 50.0 5.60 6.50
HLF 141212P00050500 P 12/12/14 50.5 5.80 6.70
HLF 141212P00051000 P 12/12/14 51.0 6.10 7.00
HLF 141212P00051500 P 12/12/14 51.5 6.20 7.10
HLF 141212P00052000 P 12/12/14 52.0 6.50 7.40
HLF 141212P00052500 P 12/12/14 52.5 6.80 7.70
HLF 141212P00053000 P 12/12/14 53.0 7.00 8.00
HLF 141212P00053500 P 12/12/14 53.5 7.30 8.30
HLF 141212P00054000 P 12/12/14 54.0 7.50 8.50
HLF 141212P00054500 P 12/12/14 54.5 7.80 8.80
HLF 141212P00055000 P 12/12/14 55.0 8.00 9.00
HLF 141212P00055500 P 12/12/14 55.5 8.30 9.30
HLF 141212P00056000 P 12/12/14 56.0 8.60 9.60
HLF 141212P00056500 P 12/12/14 56.5 8.65 9.90
HLF 141212P00057000 P 12/12/14 57.0 9.15 10.20
HLF 141212P00057500 P 12/12/14 57.5 9.45 10.50
HLF 141212P00058000 P 12/12/14 58.0 9.60 10.90
HLF 141212P00059000 P 12/12/14 59.0 10.40 11.50
HLF 141212P00060000 P 12/12/14 60.0 11.00 12.20
HLF 141212P00065000 P 12/12/14 65.0 14.55 15.90
HLF 141212P00070000 P 12/12/14 70.0 18.60 20.10
HLF 141212P00075000 P 12/12/14 75.0 23.00 24.60
HLF 141220C00025000 C 12/20/14 25.0 26.35 29.05
HLF 141220C00027500 C 12/20/14 27.5 24.10 26.75
HLF 141220C00030000 C 12/20/14 30.0 21.80 24.50
HLF 141220C00032500 C 12/20/14 32.5 19.55 22.25
HLF 141220C00035000 C 12/20/14 35.0 17.45 20.10
HLF 141220C00037500 C 12/20/14 37.5 15.45 18.00
HLF 141220C00040000 C 12/20/14 40.0 14.55 15.90
HLF 141220C00042500 C 12/20/14 42.5 12.70 14.05
HLF 141220C00045000 C 12/20/14 45.0 11.00 12.25
HLF 141220C00047500 C 12/20/14 47.5 9.50 10.50
HLF 141220C00050000 C 12/20/14 50.0 8.00 9.00
HLF 141220C00052500 C 12/20/14 52.5 6.70 7.65
HLF 141220C00055000 C 12/20/14 55.0 5.55 6.35
HLF 141220C00057500 C 12/20/14 57.5 4.50 5.35
HLF 141220C00060000 C 12/20/14 60.0 3.70 4.20
HLF 141220C00065000 C 12/20/14 65.0 2.00 2.80
HLF 141220C00070000 C 12/20/14 70.0 1.15 1.75
HLF 141220C00075000 C 12/20/14 75.0 0.73 1.15
HLF 141220P00025000 P 12/20/14 25.0 0.78 1.01
HLF 141220P00027500 P 12/20/14 27.5 1.00 1.35
HLF 141220P00030000 P 12/20/14 30.0 1.30 1.87
HLF 141220P00032500 P 12/20/14 32.5 1.55 2.30
HLF 141220P00035000 P 12/20/14 35.0 2.01 2.38
HLF 141220P00037500 P 12/20/14 37.5 2.45 2.85
HLF 141220P00040000 P 12/20/14 40.0 3.00 3.40
HLF 141220P00042500 P 12/20/14 42.5 3.65 4.20
HLF 141220P00045000 P 12/20/14 45.0 4.30 4.90
HLF 141220P00047500 P 12/20/14 47.5 5.15 5.80
HLF 141220P00050000 P 12/20/14 50.0 6.10 6.85
HLF 141220P00052500 P 12/20/14 52.5 7.25 8.10
HLF 141220P00055000 P 12/20/14 55.0 8.50 9.40
HLF 141220P00057500 P 12/20/14 57.5 9.90 10.70
HLF 141220P00060000 P 12/20/14 60.0 11.45 12.55
HLF 141220P00065000 P 12/20/14 65.0 14.80 17.20
HLF 141220P00070000 P 12/20/14 70.0 18.80 21.40
HLF 141220P00075000 P 12/20/14 75.0 23.10 25.80
HLF 150117C00015000 C 01/17/15 15.0 35.90 38.70
HLF 150117C00017500 C 01/17/15 17.5 33.50 36.35
HLF 150117C00020000 C 01/17/15 20.0 31.25 33.00
HLF 150117C00022500 C 01/17/15 22.5 28.90 31.90
HLF 150117C00025000 C 01/17/15 25.0 26.50 29.55
HLF 150117C00027500 C 01/17/15 27.5 24.40 27.30
HLF 150117C00030000 C 01/17/15 30.0 22.25 25.05
HLF 150117C00032500 C 01/17/15 32.5 20.15 23.00
HLF 150117C00035000 C 01/17/15 35.0 18.30 20.95
HLF 150117C00037500 C 01/17/15 37.5 16.40 18.90
HLF 150117C00040000 C 01/17/15 40.0 15.60 16.90
HLF 150117C00042500 C 01/17/15 42.5 13.85 15.15
HLF 150117C00045000 C 01/17/15 45.0 12.25 13.55
HLF 150117C00047500 C 01/17/15 47.5 10.70 11.55
HLF 150117C00050000 C 01/17/15 50.0 9.45 10.10
HLF 150117C00052500 C 01/17/15 52.5 8.20 8.85
HLF 150117C00055000 C 01/17/15 55.0 7.00 7.55
HLF 150117C00057500 C 01/17/15 57.5 5.85 6.50
HLF 150117C00060000 C 01/17/15 60.0 5.05 5.50
HLF 150117C00062500 C 01/17/15 62.5 4.35 4.90
HLF 150117C00065000 C 01/17/15 65.0 3.25 4.15
HLF 150117C00067500 C 01/17/15 67.5 2.67 3.50
HLF 150117C00070000 C 01/17/15 70.0 2.34 2.70
HLF 150117C00072500 C 01/17/15 72.5 1.65 2.24
HLF 150117C00075000 C 01/17/15 75.0 1.54 1.93
HLF 150117C00077500 C 01/17/15 77.5 1.00 1.50
HLF 150117C00080000 C 01/17/15 80.0 1.00 1.23
HLF 150117C00082500 C 01/17/15 82.5 0.63 1.07
HLF 150117C00085000 C 01/17/15 85.0 0.60 0.89
HLF 150117C00087500 C 01/17/15 87.5 0.30 0.60
HLF 150117C00090000 C 01/17/15 90.0 0.20 0.56
HLF 150117C00095000 C 01/17/15 95.0 0.05 0.36
HLF 150117C00100000 C 01/17/15 100.0 0.02 0.30
HLF 150117C00105000 C 01/17/15 105.0 0.05 0.39
HLF 150117C00110000 C 01/17/15 110.0 0.00 0.26
HLF 150117C00115000 C 01/17/15 115.0 0.00 0.38
HLF 150117C00120000 C 01/17/15 120.0 0.00 0.29
HLF 150117P00015000 P 01/17/15 15.0 0.42 0.55
HLF 150117P00017500 P 01/17/15 17.5 0.51 0.79
HLF 150117P00020000 P 01/17/15 20.0 0.62 1.00
HLF 150117P00022500 P 01/17/15 22.5 0.95 1.19
HLF 150117P00025000 P 01/17/15 25.0 1.29 1.46
HLF 150117P00027500 P 01/17/15 27.5 1.43 1.81
HLF 150117P00030000 P 01/17/15 30.0 1.86 2.10
HLF 150117P00032500 P 01/17/15 32.5 2.25 2.98
HLF 150117P00035000 P 01/17/15 35.0 2.89 3.10
HLF 150117P00037500 P 01/17/15 37.5 3.50 3.75
HLF 150117P00040000 P 01/17/15 40.0 4.15 4.40
HLF 150117P00042500 P 01/17/15 42.5 4.90 5.30
HLF 150117P00045000 P 01/17/15 45.0 5.70 6.10
HLF 150117P00047500 P 01/17/15 47.5 6.60 7.05
HLF 150117P00050000 P 01/17/15 50.0 7.90 8.15
HLF 150117P00052500 P 01/17/15 52.5 8.90 9.35
HLF 150117P00055000 P 01/17/15 55.0 10.30 10.40
HLF 150117P00057500 P 01/17/15 57.5 11.50 12.10
HLF 150117P00060000 P 01/17/15 60.0 12.95 13.40
HLF 150117P00062500 P 01/17/15 62.5 14.45 15.40
HLF 150117P00065000 P 01/17/15 65.0 16.20 16.90
HLF 150117P00067500 P 01/17/15 67.5 18.10 19.15
HLF 150117P00070000 P 01/17/15 70.0 20.00 21.50
HLF 150117P00072500 P 01/17/15 72.5 21.85 24.60
HLF 150117P00075000 P 01/17/15 75.0 24.10 26.60
HLF 150117P00077500 P 01/17/15 77.5 26.35 28.80
HLF 150117P00080000 P 01/17/15 80.0 28.60 30.15
HLF 150117P00082500 P 01/17/15 82.5 30.75 32.40
HLF 150117P00085000 P 01/17/15 85.0 33.25 34.80
HLF 150117P00087500 P 01/17/15 87.5 35.20 37.10
HLF 150117P00090000 P 01/17/15 90.0 37.60 40.40
HLF 150117P00095000 P 01/17/15 95.0 42.45 45.25
HLF 150117P00100000 P 01/17/15 100.0 47.20 50.05
HLF 150117P00105000 P 01/17/15 105.0 51.95 55.00
HLF 150117P00110000 P 01/17/15 110.0 57.20 59.95
HLF 150117P00115000 P 01/17/15 115.0 61.90 64.55
HLF 150117P00120000 P 01/17/15 120.0 67.10 69.85
HLF 150220C00020000 C 02/20/15 20.0 31.40 34.40
HLF 150220C00022500 C 02/20/15 22.5 29.25 32.25
HLF 150220C00025000 C 02/20/15 25.0 27.05 30.20
HLF 150220C00027500 C 02/20/15 27.5 24.95 27.85
HLF 150220C00030000 C 02/20/15 30.0 22.95 25.85
HLF 150220C00032500 C 02/20/15 32.5 20.95 24.05
HLF 150220C00035000 C 02/20/15 35.0 19.05 21.95
HLF 150220C00037500 C 02/20/15 37.5 17.25 20.15
HLF 150220C00040000 C 02/20/15 40.0 16.50 18.40
HLF 150220C00042500 C 02/20/15 42.5 14.80 16.80
HLF 150220C00045000 C 02/20/15 45.0 13.30 15.15
HLF 150220C00047500 C 02/20/15 47.5 11.95 13.60
HLF 150220C00050000 C 02/20/15 50.0 10.60 12.05
HLF 150220C00052500 C 02/20/15 52.5 9.40 10.80
HLF 150220C00055000 C 02/20/15 55.0 8.25 9.65
HLF 150220C00057500 C 02/20/15 57.5 7.25 8.55
HLF 150220C00060000 C 02/20/15 60.0 6.35 7.60
HLF 150220C00062500 C 02/20/15 62.5 4.80 6.70
HLF 150220C00065000 C 02/20/15 65.0 4.05 5.60
HLF 150220C00067500 C 02/20/15 67.5 3.50 5.10
HLF 150220C00070000 C 02/20/15 70.0 2.95 5.00
HLF 150220C00072500 C 02/20/15 72.5 2.53 4.60
HLF 150220C00075000 C 02/20/15 75.0 2.55 3.30
HLF 150220C00080000 C 02/20/15 80.0 1.40 2.57
HLF 150220C00085000 C 02/20/15 85.0 0.90 1.75
HLF 150220C00090000 C 02/20/15 90.0 0.54 1.24
HLF 150220C00095000 C 02/20/15 95.0 0.36 1.27
HLF 150220C00100000 C 02/20/15 100.0 0.15 1.01
HLF 150220P00020000 P 02/20/15 20.0 0.91 1.70
HLF 150220P00022500 P 02/20/15 22.5 1.20 2.00
HLF 150220P00025000 P 02/20/15 25.0 1.55 2.45
HLF 150220P00027500 P 02/20/15 27.5 1.95 3.35
HLF 150220P00030000 P 02/20/15 30.0 2.77 3.30
HLF 150220P00032500 P 02/20/15 32.5 3.25 4.30
HLF 150220P00035000 P 02/20/15 35.0 3.90 4.50
HLF 150220P00037500 P 02/20/15 37.5 4.25 6.00
HLF 150220P00040000 P 02/20/15 40.0 5.50 6.35
HLF 150220P00042500 P 02/20/15 42.5 6.05 7.30
HLF 150220P00045000 P 02/20/15 45.0 7.00 8.35
HLF 150220P00047500 P 02/20/15 47.5 8.05 9.45
HLF 150220P00050000 P 02/20/15 50.0 9.15 10.00
HLF 150220P00052500 P 02/20/15 52.5 10.40 12.00
HLF 150220P00055000 P 02/20/15 55.0 11.70 13.50
HLF 150220P00057500 P 02/20/15 57.5 13.10 14.95
HLF 150220P00060000 P 02/20/15 60.0 14.55 15.85
HLF 150220P00062500 P 02/20/15 62.5 16.15 18.40
HLF 150220P00065000 P 02/20/15 65.0 17.80 20.20
HLF 150220P00067500 P 02/20/15 67.5 19.60 22.00
HLF 150220P00070000 P 02/20/15 70.0 21.50 23.80
HLF 150220P00072500 P 02/20/15 72.5 23.30 25.80
HLF 150220P00075000 P 02/20/15 75.0 25.35 27.80
HLF 150220P00080000 P 02/20/15 80.0 29.45 32.20
HLF 150220P00085000 P 02/20/15 85.0 33.75 36.60
HLF 150220P00090000 P 02/20/15 90.0 38.45 41.20
HLF 150220P00095000 P 02/20/15 95.0 43.05 45.80
HLF 150220P00100000 P 02/20/15 100.0 47.65 50.60
HLF 150417C00020000 C 04/17/15 20.0 32.30 35.10
HLF 150417C00022500 C 04/17/15 22.5 29.95 33.10
HLF 150417C00025000 C 04/17/15 25.0 28.10 30.70
HLF 150417C00027500 C 04/17/15 27.5 26.10 29.00
HLF 150417C00030000 C 04/17/15 30.0 24.30 27.20
HLF 150417C00032500 C 04/17/15 32.5 22.50 25.40
HLF 150417C00035000 C 04/17/15 35.0 20.90 23.80
HLF 150417C00037500 C 04/17/15 37.5 19.10 22.00
HLF 150417C00040000 C 04/17/15 40.0 17.60 20.30
HLF 150417C00042500 C 04/17/15 42.5 16.05 18.80
HLF 150417C00045000 C 04/17/15 45.0 14.65 17.40
HLF 150417C00047500 C 04/17/15 47.5 13.35 16.00
HLF 150417C00050000 C 04/17/15 50.0 12.10 14.50
HLF 150417C00052500 C 04/17/15 52.5 10.90 13.40
HLF 150417C00055000 C 04/17/15 55.0 9.90 12.40
HLF 150417C00057500 C 04/17/15 57.5 8.90 11.30
HLF 150417C00060000 C 04/17/15 60.0 8.10 9.35
HLF 150417C00065000 C 04/17/15 65.0 5.90 8.50
HLF 150417C00070000 C 04/17/15 70.0 4.90 7.05
HLF 150417C00075000 C 04/17/15 75.0 3.60 5.85
HLF 150417P00020000 P 04/17/15 20.0 1.45 2.05
HLF 150417P00022500 P 04/17/15 22.5 2.05 4.10
HLF 150417P00025000 P 04/17/15 25.0 2.45 3.65
HLF 150417P00027500 P 04/17/15 27.5 3.05 5.40
HLF 150417P00030000 P 04/17/15 30.0 3.70 5.70
HLF 150417P00032500 P 04/17/15 32.5 4.40 6.70
HLF 150417P00035000 P 04/17/15 35.0 5.35 7.70
HLF 150417P00037500 P 04/17/15 37.5 6.20 8.10
HLF 150417P00040000 P 04/17/15 40.0 7.15 8.45
HLF 150417P00042500 P 04/17/15 42.5 7.95 9.60
HLF 150417P00045000 P 04/17/15 45.0 9.15 10.25
HLF 150417P00047500 P 04/17/15 47.5 10.20 11.95
HLF 150417P00050000 P 04/17/15 50.0 11.45 13.25
HLF 150417P00052500 P 04/17/15 52.5 12.75 14.65
HLF 150417P00055000 P 04/17/15 55.0 14.15 16.15
HLF 150417P00057500 P 04/17/15 57.5 15.30 17.75
HLF 150417P00060000 P 04/17/15 60.0 17.00 18.35
HLF 150417P00065000 P 04/17/15 65.0 20.30 22.60
HLF 150417P00070000 P 04/17/15 70.0 23.85 25.60
HLF 150417P00075000 P 04/17/15 75.0 27.40 30.00
HLF 150515C00020000 C 05/15/15 20.0 32.25 35.20
HLF 150515C00022500 C 05/15/15 22.5 30.25 33.20
HLF 150515C00025000 C 05/15/15 25.0 28.25 30.85
HLF 150515C00027500 C 05/15/15 27.5 26.40 29.20
HLF 150515C00030000 C 05/15/15 30.0 24.55 27.40
HLF 150515C00032500 C 05/15/15 32.5 22.75 25.60
HLF 150515C00035000 C 05/15/15 35.0 21.05 23.95
HLF 150515C00037500 C 05/15/15 37.5 19.40 22.35
HLF 150515C00040000 C 05/15/15 40.0 18.05 20.80
HLF 150515C00042500 C 05/15/15 42.5 16.60 19.30
HLF 150515C00045000 C 05/15/15 45.0 15.25 18.00
HLF 150515C00047500 C 05/15/15 47.5 14.00 16.60
HLF 150515C00050000 C 05/15/15 50.0 12.80 15.40
HLF 150515C00052500 C 05/15/15 52.5 11.70 14.20
HLF 150515C00055000 C 05/15/15 55.0 10.65 12.90
HLF 150515C00057500 C 05/15/15 57.5 9.70 12.00
HLF 150515C00060000 C 05/15/15 60.0 8.85 10.90
HLF 150515C00065000 C 05/15/15 65.0 6.45 9.40
HLF 150515C00070000 C 05/15/15 70.0 5.40 7.90
HLF 150515C00075000 C 05/15/15 75.0 4.15 6.80
HLF 150515P00020000 P 05/15/15 20.0 1.15 3.15
HLF 150515P00022500 P 05/15/15 22.5 2.05 3.35
HLF 150515P00025000 P 05/15/15 25.0 2.40 4.15
HLF 150515P00027500 P 05/15/15 27.5 3.25 4.35
HLF 150515P00030000 P 05/15/15 30.0 4.00 5.60
HLF 150515P00032500 P 05/15/15 32.5 4.75 6.55
HLF 150515P00035000 P 05/15/15 35.0 5.40 7.25
HLF 150515P00037500 P 05/15/15 37.5 6.35 8.30
HLF 150515P00040000 P 05/15/15 40.0 7.60 9.30
HLF 150515P00042500 P 05/15/15 42.5 8.55 10.35
HLF 150515P00045000 P 05/15/15 45.0 9.70 11.65
HLF 150515P00047500 P 05/15/15 47.5 10.85 12.90
HLF 150515P00050000 P 05/15/15 50.0 12.05 14.20
HLF 150515P00052500 P 05/15/15 52.5 13.35 15.60
HLF 150515P00055000 P 05/15/15 55.0 14.65 17.20
HLF 150515P00057500 P 05/15/15 57.5 16.15 18.60
HLF 150515P00060000 P 05/15/15 60.0 17.60 20.15
HLF 150515P00065000 P 05/15/15 65.0 20.70 23.40
HLF 150515P00070000 P 05/15/15 70.0 24.30 27.00
HLF 150515P00075000 P 05/15/15 75.0 28.10 30.60
HLF 150619C00020000 C 06/19/15 20.0 32.90 35.65
HLF 150619C00022500 C 06/19/15 22.5 30.85 33.60
HLF 150619C00025000 C 06/19/15 25.0 29.00 31.60
HLF 150619C00027500 C 06/19/15 27.5 27.25 30.00
HLF 150619C00030000 C 06/19/15 30.0 25.55 28.15
HLF 150619C00032500 C 06/19/15 32.5 23.90 26.50
HLF 150619C00035000 C 06/19/15 35.0 22.25 24.80
HLF 150619C00037500 C 06/19/15 37.5 20.65 23.20
HLF 150619C00040000 C 06/19/15 40.0 19.05 21.75
HLF 150619C00042500 C 06/19/15 42.5 17.55 20.30
HLF 150619C00045000 C 06/19/15 45.0 16.10 18.70
HLF 150619C00047500 C 06/19/15 47.5 14.70 17.40
HLF 150619C00050000 C 06/19/15 50.0 13.50 16.15
HLF 150619C00052500 C 06/19/15 52.5 12.40 15.00
HLF 150619C00055000 C 06/19/15 55.0 11.40 13.75
HLF 150619C00057500 C 06/19/15 57.5 10.50 12.85
HLF 150619C00060000 C 06/19/15 60.0 9.60 11.90
HLF 150619C00065000 C 06/19/15 65.0 7.40 10.20
HLF 150619C00070000 C 06/19/15 70.0 7.35 8.10
HLF 150619C00075000 C 06/19/15 75.0 4.80 7.75
HLF 150619P00020000 P 06/19/15 20.0 1.77 4.05
HLF 150619P00022500 P 06/19/15 22.5 2.34 4.60
HLF 150619P00025000 P 06/19/15 25.0 3.80 5.25
HLF 150619P00027500 P 06/19/15 27.5 4.55 6.25
HLF 150619P00030000 P 06/19/15 30.0 5.30 7.10
HLF 150619P00032500 P 06/19/15 32.5 6.10 8.00
HLF 150619P00035000 P 06/19/15 35.0 7.25 8.80
HLF 150619P00037500 P 06/19/15 37.5 7.95 9.70
HLF 150619P00040000 P 06/19/15 40.0 8.50 10.55
HLF 150619P00042500 P 06/19/15 42.5 9.45 11.50
HLF 150619P00045000 P 06/19/15 45.0 10.55 12.50
HLF 150619P00047500 P 06/19/15 47.5 11.80 13.60
HLF 150619P00050000 P 06/19/15 50.0 13.05 14.75
HLF 150619P00052500 P 06/19/15 52.5 14.40 16.10
HLF 150619P00055000 P 06/19/15 55.0 15.70 17.55
HLF 150619P00057500 P 06/19/15 57.5 17.15 19.05
HLF 150619P00060000 P 06/19/15 60.0 18.65 20.65
HLF 150619P00065000 P 06/19/15 65.0 21.40 24.05
HLF 150619P00070000 P 06/19/15 70.0 25.05 27.65
HLF 150619P00075000 P 06/19/15 75.0 28.90 31.35
HLF 160115C00020000 C 01/15/16 20.0 33.10 35.65
HLF 160115C00022500 C 01/15/16 22.5 30.95 33.90
HLF 160115C00025000 C 01/15/16 25.0 29.25 32.40
HLF 160115C00027500 C 01/15/16 27.5 27.60 30.85
HLF 160115C00030000 C 01/15/16 30.0 26.05 29.35
HLF 160115C00032500 C 01/15/16 32.5 24.55 28.00
HLF 160115C00035000 C 01/15/16 35.0 23.15 26.35
HLF 160115C00037500 C 01/15/16 37.5 21.75 24.85
HLF 160115C00040000 C 01/15/16 40.0 20.80 23.65
HLF 160115C00042500 C 01/15/16 42.5 19.20 22.10
HLF 160115C00045000 C 01/15/16 45.0 18.05 20.90
HLF 160115C00047500 C 01/15/16 47.5 16.95 19.65
HLF 160115C00050000 C 01/15/16 50.0 16.00 18.55
HLF 160115C00052500 C 01/15/16 52.5 15.20 17.60
HLF 160115C00055000 C 01/15/16 55.0 14.00 16.60
HLF 160115C00057500 C 01/15/16 57.5 13.00 15.65
HLF 160115C00060000 C 01/15/16 60.0 12.85 14.55
HLF 160115C00062500 C 01/15/16 62.5 11.25 13.80
HLF 160115C00065000 C 01/15/16 65.0 11.25 13.05
HLF 160115C00067500 C 01/15/16 67.5 9.65 12.20
HLF 160115C00070000 C 01/15/16 70.0 8.90 11.55
HLF 160115C00072500 C 01/15/16 72.5 8.20 10.90
HLF 160115C00075000 C 01/15/16 75.0 8.20 10.00
HLF 160115C00077500 C 01/15/16 77.5 6.85 9.65
HLF 160115C00080000 C 01/15/16 80.0 7.20 8.90
HLF 160115C00082500 C 01/15/16 82.5 5.70 8.50
HLF 160115C00085000 C 01/15/16 85.0 5.95 8.05
HLF 160115C00087500 C 01/15/16 87.5 5.05 7.70
HLF 160115C00090000 C 01/15/16 90.0 4.65 6.10
HLF 160115C00095000 C 01/15/16 95.0 3.95 5.90
HLF 160115C00100000 C 01/15/16 100.0 3.45 5.75
HLF 160115C00105000 C 01/15/16 105.0 2.95 5.20
HLF 160115C00110000 C 01/15/16 110.0 3.30 4.15
HLF 160115C00115000 C 01/15/16 115.0 2.10 3.70
HLF 160115C00120000 C 01/15/16 120.0 2.00 3.00
HLF 160115P00020000 P 01/15/16 20.0 3.30 3.90
HLF 160115P00022500 P 01/15/16 22.5 3.70 4.70
HLF 160115P00025000 P 01/15/16 25.0 5.35 5.45
HLF 160115P00027500 P 01/15/16 27.5 5.05 6.30
HLF 160115P00030000 P 01/15/16 30.0 7.00 7.80
HLF 160115P00032500 P 01/15/16 32.5 6.90 9.00
HLF 160115P00035000 P 01/15/16 35.0 9.15 10.05
HLF 160115P00037500 P 01/15/16 37.5 9.05 11.20
HLF 160115P00040000 P 01/15/16 40.0 10.55 12.10
HLF 160115P00042500 P 01/15/16 42.5 11.70 13.95
HLF 160115P00045000 P 01/15/16 45.0 13.20 15.25
HLF 160115P00047500 P 01/15/16 47.5 14.15 16.55
HLF 160115P00050000 P 01/15/16 50.0 16.15 17.25
HLF 160115P00052500 P 01/15/16 52.5 16.90 19.20
HLF 160115P00055000 P 01/15/16 55.0 18.70 20.70
HLF 160115P00057500 P 01/15/16 57.5 20.00 22.45
HLF 160115P00060000 P 01/15/16 60.0 21.60 23.00
HLF 160115P00062500 P 01/15/16 62.5 23.25 26.00
HLF 160115P00065000 P 01/15/16 65.0 24.90 27.60
HLF 160115P00067500 P 01/15/16 67.5 26.65 29.25
HLF 160115P00070000 P 01/15/16 70.0 28.40 31.10
HLF 160115P00072500 P 01/15/16 72.5 30.15 32.70
HLF 160115P00075000 P 01/15/16 75.0 31.95 34.80
HLF 160115P00077500 P 01/15/16 77.5 33.80 36.80
HLF 160115P00080000 P 01/15/16 80.0 35.70 38.60
HLF 160115P00082500 P 01/15/16 82.5 37.70 40.60
HLF 160115P00085000 P 01/15/16 85.0 39.75 42.60
HLF 160115P00087500 P 01/15/16 87.5 41.80 44.60
HLF 160115P00090000 P 01/15/16 90.0 43.90 46.80
HLF 160115P00095000 P 01/15/16 95.0 48.20 51.00
HLF 160115P00100000 P 01/15/16 100.0 52.30 55.40
HLF 160115P00105000 P 01/15/16 105.0 56.75 59.80
HLF 160115P00110000 P 01/15/16 110.0 61.35 64.40
HLF 160115P00115000 P 01/15/16 115.0 65.70 69.00
HLF 160115P00120000 P 01/15/16 120.0 70.25 73.60
HLF 170120C00022500 C 01/20/17 22.5 32.30 36.00
HLF 170120C00025000 C 01/20/17 25.0 30.80 34.40
HLF 170120C00027500 C 01/20/17 27.5 29.40 33.00
HLF 170120C00030000 C 01/20/17 30.0 28.05 31.80
HLF 170120C00032500 C 01/20/17 32.5 26.85 30.40
HLF 170120C00035000 C 01/20/17 35.0 25.40 29.20
HLF 170120C00037500 C 01/20/17 37.5 24.20 27.80
HLF 170120C00040000 C 01/20/17 40.0 23.00 26.60
HLF 170120C00042500 C 01/20/17 42.5 21.85 25.40
HLF 170120C00045000 C 01/20/17 45.0 20.80 24.40
HLF 170120C00047500 C 01/20/17 47.5 19.75 23.20
HLF 170120C00050000 C 01/20/17 50.0 18.80 22.20
HLF 170120C00052500 C 01/20/17 52.5 17.85 21.20
HLF 170120C00055000 C 01/20/17 55.0 16.95 20.40
HLF 170120C00057500 C 01/20/17 57.5 16.05 19.60
HLF 170120C00060000 C 01/20/17 60.0 15.25 18.80
HLF 170120C00065000 C 01/20/17 65.0 13.65 17.20
HLF 170120C00070000 C 01/20/17 70.0 12.40 15.80
HLF 170120C00075000 C 01/20/17 75.0 10.90 14.60
HLF 170120P00022500 P 01/20/17 22.5 5.00 8.05
HLF 170120P00025000 P 01/20/17 25.0 7.40 8.00
HLF 170120P00027500 P 01/20/17 27.5 7.00 10.40
HLF 170120P00030000 P 01/20/17 30.0 9.75 11.70
HLF 170120P00032500 P 01/20/17 32.5 9.15 13.05
HLF 170120P00035000 P 01/20/17 35.0 12.15 14.40
HLF 170120P00037500 P 01/20/17 37.5 11.95 15.60
HLF 170120P00040000 P 01/20/17 40.0 13.25 17.00
HLF 170120P00042500 P 01/20/17 42.5 14.50 18.30
HLF 170120P00045000 P 01/20/17 45.0 15.85 19.65
HLF 170120P00047500 P 01/20/17 47.5 17.35 21.05
HLF 170120P00050000 P 01/20/17 50.0 18.85 22.55
HLF 170120P00052500 P 01/20/17 52.5 20.50 24.15
HLF 170120P00055000 P 01/20/17 55.0 22.00 25.80
HLF 170120P00057500 P 01/20/17 57.5 23.65 27.40
HLF 170120P00060000 P 01/20/17 60.0 25.30 29.00
HLF 170120P00065000 P 01/20/17 65.0 28.75 32.40
HLF 170120P00070000 P 01/20/17 70.0 32.50 36.00
HLF 170120P00075000 P 01/20/17 75.0 36.05 39.80

OPRA data is delayed 15 minutes.