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 (2014-07-25)Premium Content

Herbalife Ltd (HLF)
As of Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLF 140920C00027500 C 09/20/14 27.5 17.30 19.10
HLF 140920C00030000 C 09/20/14 30.0 15.00 16.50
HLF 140920C00032500 C 09/20/14 32.5 12.55 13.50
HLF 140920C00035000 C 09/20/14 35.0 10.00 11.00
HLF 140920C00037500 C 09/20/14 37.5 7.60 8.95
HLF 140920C00040000 C 09/20/14 40.0 5.05 6.20
HLF 140920C00040500 C 09/20/14 40.5 4.60 6.00
HLF 140920C00041000 C 09/20/14 41.0 4.10 5.20
HLF 140920C00041500 C 09/20/14 41.5 3.65 4.85
HLF 140920C00042000 C 09/20/14 42.0 3.15 4.15
HLF 140920C00042500 C 09/20/14 42.5 2.67 3.35
HLF 140920C00043000 C 09/20/14 43.0 2.21 2.90
HLF 140920C00043500 C 09/20/14 43.5 1.85 2.50
HLF 140920C00044000 C 09/20/14 44.0 1.43 1.97
HLF 140920C00044500 C 09/20/14 44.5 1.12 1.54
HLF 140920C00045000 C 09/20/14 45.0 0.83 1.01
HLF 140920C00045500 C 09/20/14 45.5 0.61 0.75
HLF 140920C00046000 C 09/20/14 46.0 0.37 0.48
HLF 140920C00046500 C 09/20/14 46.5 0.21 0.38
HLF 140920C00047000 C 09/20/14 47.0 0.15 0.28
HLF 140920C00047500 C 09/20/14 47.5 0.11 0.20
HLF 140920C00048000 C 09/20/14 48.0 0.08 0.15
HLF 140920C00048500 C 09/20/14 48.5 0.06 0.15
HLF 140920C00049000 C 09/20/14 49.0 0.05 0.13
HLF 140920C00049500 C 09/20/14 49.5 0.05 0.10
HLF 140920C00050000 C 09/20/14 50.0 0.02 0.05
HLF 140920C00050500 C 09/20/14 50.5 0.00 0.11
HLF 140920C00051000 C 09/20/14 51.0 0.01 0.10
HLF 140920C00051500 C 09/20/14 51.5 0.00 0.32
HLF 140920C00052000 C 09/20/14 52.0 0.00 0.14
HLF 140920C00052500 C 09/20/14 52.5 0.00 0.21
HLF 140920C00053000 C 09/20/14 53.0 0.00 0.15
HLF 140920C00053500 C 09/20/14 53.5 0.00 0.30
HLF 140920C00054000 C 09/20/14 54.0 0.00 0.10
HLF 140920C00054500 C 09/20/14 54.5 0.00 0.22
HLF 140920C00055000 C 09/20/14 55.0 0.02 0.08
HLF 140920C00055500 C 09/20/14 55.5 0.00 0.20
HLF 140920C00056000 C 09/20/14 56.0 0.00 0.04
HLF 140920C00056500 C 09/20/14 56.5 0.00 0.15
HLF 140920C00057000 C 09/20/14 57.0 0.00 0.18
HLF 140920C00057500 C 09/20/14 57.5 0.00 0.06
HLF 140920C00058000 C 09/20/14 58.0 0.00 0.05
HLF 140920C00058500 C 09/20/14 58.5 0.00 0.10
HLF 140920C00059000 C 09/20/14 59.0 0.00 0.18
HLF 140920C00060000 C 09/20/14 60.0 0.00 0.05
HLF 140920C00061000 C 09/20/14 61.0 0.00 0.11
HLF 140920C00062000 C 09/20/14 62.0 0.00 0.09
HLF 140920C00062500 C 09/20/14 62.5 0.00 0.06
HLF 140920C00063000 C 09/20/14 63.0 0.00 0.06
HLF 140920C00064000 C 09/20/14 64.0 0.00 0.07
HLF 140920C00065000 C 09/20/14 65.0 0.00 0.05
HLF 140920C00066000 C 09/20/14 66.0 0.00 0.05
HLF 140920C00067000 C 09/20/14 67.0 0.00 0.05
HLF 140920C00067500 C 09/20/14 67.5 0.00 0.05
HLF 140920C00068000 C 09/20/14 68.0 0.00 0.05
HLF 140920C00069000 C 09/20/14 69.0 0.00 0.05
HLF 140920C00070000 C 09/20/14 70.0 0.00 0.05
HLF 140920C00071000 C 09/20/14 71.0 0.00 0.05
HLF 140920C00072000 C 09/20/14 72.0 0.00 0.05
HLF 140920C00072500 C 09/20/14 72.5 0.00 0.05
HLF 140920C00073000 C 09/20/14 73.0 0.00 0.05
HLF 140920C00074000 C 09/20/14 74.0 0.00 0.05
HLF 140920C00075000 C 09/20/14 75.0 0.01 0.02
HLF 140920C00077500 C 09/20/14 77.5 0.00 0.19
HLF 140920C00080000 C 09/20/14 80.0 0.00 0.02
HLF 140920C00085000 C 09/20/14 85.0 0.00 0.01
HLF 140920P00027500 P 09/20/14 27.5 0.00 0.01
HLF 140920P00030000 P 09/20/14 30.0 0.00 0.05
HLF 140920P00032500 P 09/20/14 32.5 0.00 0.06
HLF 140920P00035000 P 09/20/14 35.0 0.02 0.06
HLF 140920P00037500 P 09/20/14 37.5 0.02 0.09
HLF 140920P00040000 P 09/20/14 40.0 0.05 0.14
HLF 140920P00040500 P 09/20/14 40.5 0.02 0.25
HLF 140920P00041000 P 09/20/14 41.0 0.02 0.25
HLF 140920P00041500 P 09/20/14 41.5 0.02 0.13
HLF 140920P00042000 P 09/20/14 42.0 0.00 0.20
HLF 140920P00042500 P 09/20/14 42.5 0.10 0.18
HLF 140920P00043000 P 09/20/14 43.0 0.09 0.22
HLF 140920P00043500 P 09/20/14 43.5 0.13 0.26
HLF 140920P00044000 P 09/20/14 44.0 0.27 0.34
HLF 140920P00044500 P 09/20/14 44.5 0.27 0.48
HLF 140920P00045000 P 09/20/14 45.0 0.54 0.65
HLF 140920P00045500 P 09/20/14 45.5 0.60 0.92
HLF 140920P00046000 P 09/20/14 46.0 0.86 1.21
HLF 140920P00046500 P 09/20/14 46.5 1.16 1.68
HLF 140920P00047000 P 09/20/14 47.0 1.57 2.09
HLF 140920P00047500 P 09/20/14 47.5 2.03 2.51
HLF 140920P00048000 P 09/20/14 48.0 2.50 2.96
HLF 140920P00048500 P 09/20/14 48.5 2.88 3.50
HLF 140920P00049000 P 09/20/14 49.0 3.35 3.90
HLF 140920P00049500 P 09/20/14 49.5 3.80 4.50
HLF 140920P00050000 P 09/20/14 50.0 4.55 4.90
HLF 140920P00050500 P 09/20/14 50.5 4.95 5.40
HLF 140920P00051000 P 09/20/14 51.0 5.25 5.95
HLF 140920P00051500 P 09/20/14 51.5 5.80 6.45
HLF 140920P00052000 P 09/20/14 52.0 6.25 6.95
HLF 140920P00052500 P 09/20/14 52.5 6.85 7.40
HLF 140920P00053000 P 09/20/14 53.0 7.25 8.00
HLF 140920P00053500 P 09/20/14 53.5 7.75 8.50
HLF 140920P00054000 P 09/20/14 54.0 8.25 8.85
HLF 140920P00054500 P 09/20/14 54.5 8.75 9.50
HLF 140920P00055000 P 09/20/14 55.0 9.25 9.85
HLF 140920P00055500 P 09/20/14 55.5 9.75 10.50
HLF 140920P00056000 P 09/20/14 56.0 10.20 10.90
HLF 140920P00056500 P 09/20/14 56.5 10.75 11.40
HLF 140920P00057000 P 09/20/14 57.0 11.20 11.95
HLF 140920P00057500 P 09/20/14 57.5 11.80 12.40
HLF 140920P00058000 P 09/20/14 58.0 11.35 13.65
HLF 140920P00058500 P 09/20/14 58.5 12.70 13.40
HLF 140920P00059000 P 09/20/14 59.0 13.20 14.00
HLF 140920P00060000 P 09/20/14 60.0 14.50 14.90
HLF 140920P00061000 P 09/20/14 61.0 14.35 16.05
HLF 140920P00062000 P 09/20/14 62.0 15.20 17.15
HLF 140920P00062500 P 09/20/14 62.5 16.75 17.40
HLF 140920P00063000 P 09/20/14 63.0 17.10 18.00
HLF 140920P00064000 P 09/20/14 64.0 17.95 19.00
HLF 140920P00065000 P 09/20/14 65.0 19.15 19.90
HLF 140920P00066000 P 09/20/14 66.0 19.40 21.20
HLF 140920P00067000 P 09/20/14 67.0 20.25 22.20
HLF 140920P00067500 P 09/20/14 67.5 20.75 22.70
HLF 140920P00068000 P 09/20/14 68.0 21.25 23.20
HLF 140920P00069000 P 09/20/14 69.0 22.20 24.20
HLF 140920P00070000 P 09/20/14 70.0 23.25 25.20
HLF 140920P00071000 P 09/20/14 71.0 24.20 26.20
HLF 140920P00072000 P 09/20/14 72.0 25.30 27.20
HLF 140920P00072500 P 09/20/14 72.5 25.70 28.05
HLF 140920P00073000 P 09/20/14 73.0 26.30 28.20
HLF 140920P00074000 P 09/20/14 74.0 27.30 29.20
HLF 140920P00075000 P 09/20/14 75.0 28.30 30.20
HLF 140920P00077500 P 09/20/14 77.5 30.10 33.20
HLF 140920P00080000 P 09/20/14 80.0 33.30 35.20
HLF 140920P00085000 P 09/20/14 85.0 38.30 40.20
HLF 140926C00032500 C 09/26/14 32.5 12.55 14.45
HLF 140926C00035000 C 09/26/14 35.0 10.05 11.85
HLF 140926C00037500 C 09/26/14 37.5 7.60 8.85
HLF 140926C00040000 C 09/26/14 40.0 5.25 6.80
HLF 140926C00040500 C 09/26/14 40.5 4.65 5.85
HLF 140926C00041000 C 09/26/14 41.0 4.30 5.35
HLF 140926C00041500 C 09/26/14 41.5 3.90 4.85
HLF 140926C00042000 C 09/26/14 42.0 3.50 4.35
HLF 140926C00042500 C 09/26/14 42.5 3.05 3.85
HLF 140926C00043000 C 09/26/14 43.0 2.73 3.35
HLF 140926C00043500 C 09/26/14 43.5 2.35 2.95
HLF 140926C00044000 C 09/26/14 44.0 1.98 2.40
HLF 140926C00044500 C 09/26/14 44.5 1.65 2.20
HLF 140926C00045000 C 09/26/14 45.0 1.42 1.86
HLF 140926C00045500 C 09/26/14 45.5 1.17 1.55
HLF 140926C00046000 C 09/26/14 46.0 0.88 1.30
HLF 140926C00046500 C 09/26/14 46.5 0.76 1.04
HLF 140926C00047000 C 09/26/14 47.0 0.58 0.80
HLF 140926C00047500 C 09/26/14 47.5 0.46 0.68
HLF 140926C00048000 C 09/26/14 48.0 0.34 0.57
HLF 140926C00048500 C 09/26/14 48.5 0.29 0.50
HLF 140926C00049000 C 09/26/14 49.0 0.21 0.42
HLF 140926C00049500 C 09/26/14 49.5 0.17 0.40
HLF 140926C00050000 C 09/26/14 50.0 0.15 0.35
HLF 140926C00050500 C 09/26/14 50.5 0.07 0.47
HLF 140926C00051000 C 09/26/14 51.0 0.06 0.47
HLF 140926C00051500 C 09/26/14 51.5 0.01 0.20
HLF 140926C00052000 C 09/26/14 52.0 0.01 0.34
HLF 140926C00052500 C 09/26/14 52.5 0.00 0.46
HLF 140926C00053000 C 09/26/14 53.0 0.00 0.46
HLF 140926C00053500 C 09/26/14 53.5 0.00 0.47
HLF 140926C00054000 C 09/26/14 54.0 0.00 0.47
HLF 140926C00054500 C 09/26/14 54.5 0.00 0.27
HLF 140926C00055000 C 09/26/14 55.0 0.00 0.25
HLF 140926C00055500 C 09/26/14 55.5 0.00 0.44
HLF 140926C00056000 C 09/26/14 56.0 0.00 0.25
HLF 140926C00056500 C 09/26/14 56.5 0.00 0.39
HLF 140926C00057000 C 09/26/14 57.0 0.00 0.40
HLF 140926C00057500 C 09/26/14 57.5 0.00 0.40
HLF 140926C00058000 C 09/26/14 58.0 0.00 0.41
HLF 140926C00059000 C 09/26/14 59.0 0.00 0.37
HLF 140926C00060000 C 09/26/14 60.0 0.00 0.18
HLF 140926C00061000 C 09/26/14 61.0 0.00 0.39
HLF 140926C00062000 C 09/26/14 62.0 0.00 0.34
HLF 140926C00063000 C 09/26/14 63.0 0.00 0.35
HLF 140926C00064000 C 09/26/14 64.0 0.00 0.33
HLF 140926C00065000 C 09/26/14 65.0 0.00 0.29
HLF 140926C00066000 C 09/26/14 66.0 0.00 0.30
HLF 140926C00067000 C 09/26/14 67.0 0.00 0.27
HLF 140926C00068000 C 09/26/14 68.0 0.00 0.22
HLF 140926C00069000 C 09/26/14 69.0 0.00 0.22
HLF 140926C00070000 C 09/26/14 70.0 0.00 0.19
HLF 140926C00071000 C 09/26/14 71.0 0.00 0.15
HLF 140926C00072000 C 09/26/14 72.0 0.00 0.16
HLF 140926C00073000 C 09/26/14 73.0 0.00 0.14
HLF 140926C00074000 C 09/26/14 74.0 0.00 0.10
HLF 140926C00075000 C 09/26/14 75.0 0.00 0.13
HLF 140926P00032500 P 09/26/14 32.5 0.00 0.31
HLF 140926P00035000 P 09/26/14 35.0 0.00 0.25
HLF 140926P00037500 P 09/26/14 37.5 0.00 0.20
HLF 140926P00040000 P 09/26/14 40.0 0.17 0.50
HLF 140926P00040500 P 09/26/14 40.5 0.21 0.50
HLF 140926P00041000 P 09/26/14 41.0 0.23 0.52
HLF 140926P00041500 P 09/26/14 41.5 0.09 0.57
HLF 140926P00042000 P 09/26/14 42.0 0.36 0.50
HLF 140926P00042500 P 09/26/14 42.5 0.43 0.60
HLF 140926P00043000 P 09/26/14 43.0 0.49 0.70
HLF 140926P00043500 P 09/26/14 43.5 0.59 0.85
HLF 140926P00044000 P 09/26/14 44.0 0.75 0.98
HLF 140926P00044500 P 09/26/14 44.5 0.92 1.20
HLF 140926P00045000 P 09/26/14 45.0 1.04 1.50
HLF 140926P00045500 P 09/26/14 45.5 1.31 1.70
HLF 140926P00046000 P 09/26/14 46.0 1.54 2.05
HLF 140926P00046500 P 09/26/14 46.5 1.44 2.37
HLF 140926P00047000 P 09/26/14 47.0 2.10 2.75
HLF 140926P00047500 P 09/26/14 47.5 2.15 3.10
HLF 140926P00048000 P 09/26/14 48.0 2.68 3.55
HLF 140926P00048500 P 09/26/14 48.5 3.20 4.00
HLF 140926P00049000 P 09/26/14 49.0 3.50 4.45
HLF 140926P00049500 P 09/26/14 49.5 3.50 4.90
HLF 140926P00050000 P 09/26/14 50.0 4.50 5.35
HLF 140926P00050500 P 09/26/14 50.5 4.85 5.85
HLF 140926P00051000 P 09/26/14 51.0 5.35 6.30
HLF 140926P00051500 P 09/26/14 51.5 5.85 6.75
HLF 140926P00052000 P 09/26/14 52.0 6.35 7.25
HLF 140926P00052500 P 09/26/14 52.5 6.85 7.75
HLF 140926P00053000 P 09/26/14 53.0 5.75 8.25
HLF 140926P00053500 P 09/26/14 53.5 6.45 8.75
HLF 140926P00054000 P 09/26/14 54.0 6.85 9.25
HLF 140926P00054500 P 09/26/14 54.5 7.70 9.70
HLF 140926P00055000 P 09/26/14 55.0 8.20 10.20
HLF 140926P00055500 P 09/26/14 55.5 8.45 10.60
HLF 140926P00056000 P 09/26/14 56.0 8.90 11.20
HLF 140926P00056500 P 09/26/14 56.5 9.30 11.70
HLF 140926P00057000 P 09/26/14 57.0 10.45 12.15
HLF 140926P00057500 P 09/26/14 57.5 10.40 12.70
HLF 140926P00058000 P 09/26/14 58.0 11.45 13.15
HLF 140926P00059000 P 09/26/14 59.0 12.35 14.20
HLF 140926P00060000 P 09/26/14 60.0 13.35 15.20
HLF 140926P00061000 P 09/26/14 61.0 14.25 16.15
HLF 140926P00062000 P 09/26/14 62.0 15.40 17.20
HLF 140926P00063000 P 09/26/14 63.0 16.40 18.20
HLF 140926P00064000 P 09/26/14 64.0 17.40 19.20
HLF 140926P00065000 P 09/26/14 65.0 18.45 20.15
HLF 140926P00066000 P 09/26/14 66.0 19.30 21.25
HLF 140926P00067000 P 09/26/14 67.0 20.25 22.15
HLF 140926P00068000 P 09/26/14 68.0 21.25 23.25
HLF 140926P00069000 P 09/26/14 69.0 22.25 24.25
HLF 140926P00070000 P 09/26/14 70.0 23.25 25.25
HLF 140926P00071000 P 09/26/14 71.0 24.25 26.25
HLF 140926P00072000 P 09/26/14 72.0 25.25 27.25
HLF 140926P00073000 P 09/26/14 73.0 25.95 28.35
HLF 140926P00074000 P 09/26/14 74.0 26.95 29.35
HLF 140926P00075000 P 09/26/14 75.0 27.95 30.35
HLF 141003C00032500 C 10/03/14 32.5 12.45 14.35
HLF 141003C00035000 C 10/03/14 35.0 9.95 11.85
HLF 141003C00037500 C 10/03/14 37.5 7.70 9.95
HLF 141003C00040000 C 10/03/14 40.0 5.45 6.80
HLF 141003C00040500 C 10/03/14 40.5 5.00 6.35
HLF 141003C00041000 C 10/03/14 41.0 4.55 6.05
HLF 141003C00041500 C 10/03/14 41.5 4.20 5.65
HLF 141003C00042000 C 10/03/14 42.0 3.75 5.20
HLF 141003C00042500 C 10/03/14 42.5 3.50 4.80
HLF 141003C00043000 C 10/03/14 43.0 3.15 5.15
HLF 141003C00043500 C 10/03/14 43.5 2.77 4.05
HLF 141003C00044000 C 10/03/14 44.0 2.48 4.30
HLF 141003C00044500 C 10/03/14 44.5 2.14 3.05
HLF 141003C00045000 C 10/03/14 45.0 1.85 3.55
HLF 141003C00045500 C 10/03/14 45.5 1.70 2.44
HLF 141003C00046000 C 10/03/14 46.0 1.50 2.35
HLF 141003C00046500 C 10/03/14 46.5 1.28 1.97
HLF 141003C00047000 C 10/03/14 47.0 1.11 1.50
HLF 141003C00047500 C 10/03/14 47.5 0.94 1.24
HLF 141003C00048000 C 10/03/14 48.0 0.80 1.15
HLF 141003C00048500 C 10/03/14 48.5 0.68 1.22
HLF 141003C00049000 C 10/03/14 49.0 0.55 0.85
HLF 141003C00049500 C 10/03/14 49.5 0.50 0.90
HLF 141003C00050000 C 10/03/14 50.0 0.45 0.68
HLF 141003C00050500 C 10/03/14 50.5 0.27 0.60
HLF 141003C00051000 C 10/03/14 51.0 0.23 0.70
HLF 141003C00051500 C 10/03/14 51.5 0.14 0.72
HLF 141003C00052000 C 10/03/14 52.0 0.11 0.65
HLF 141003C00052500 C 10/03/14 52.5 0.09 0.52
HLF 141003C00053000 C 10/03/14 53.0 0.15 0.51
HLF 141003C00053500 C 10/03/14 53.5 0.00 0.50
HLF 141003C00054000 C 10/03/14 54.0 0.00 0.50
HLF 141003C00054500 C 10/03/14 54.5 0.00 0.50
HLF 141003C00055000 C 10/03/14 55.0 0.00 0.50
HLF 141003C00055500 C 10/03/14 55.5 0.00 0.50
HLF 141003C00056000 C 10/03/14 56.0 0.00 0.50
HLF 141003C00056500 C 10/03/14 56.5 0.00 0.50
HLF 141003C00057000 C 10/03/14 57.0 0.00 0.45
HLF 141003C00057500 C 10/03/14 57.5 0.00 0.42
HLF 141003C00058000 C 10/03/14 58.0 0.00 0.43
HLF 141003P00032500 P 10/03/14 32.5 0.00 0.50
HLF 141003P00035000 P 10/03/14 35.0 0.00 0.50
HLF 141003P00037500 P 10/03/14 37.5 0.15 0.53
HLF 141003P00040000 P 10/03/14 40.0 0.30 0.63
HLF 141003P00040500 P 10/03/14 40.5 0.40 0.77
HLF 141003P00041000 P 10/03/14 41.0 0.42 0.81
HLF 141003P00041500 P 10/03/14 41.5 0.54 0.92
HLF 141003P00042000 P 10/03/14 42.0 0.62 0.84
HLF 141003P00042500 P 10/03/14 42.5 0.65 1.24
HLF 141003P00043000 P 10/03/14 43.0 0.78 1.49
HLF 141003P00043500 P 10/03/14 43.5 0.90 1.54
HLF 141003P00044000 P 10/03/14 44.0 1.07 2.31
HLF 141003P00044500 P 10/03/14 44.5 1.24 2.18
HLF 141003P00045000 P 10/03/14 45.0 1.56 2.10
HLF 141003P00045500 P 10/03/14 45.5 1.70 2.40
HLF 141003P00046000 P 10/03/14 46.0 2.00 2.75
HLF 141003P00046500 P 10/03/14 46.5 2.31 2.99
HLF 141003P00047000 P 10/03/14 47.0 2.58 3.35
HLF 141003P00047500 P 10/03/14 47.5 2.95 3.80
HLF 141003P00048000 P 10/03/14 48.0 3.30 4.05
HLF 141003P00048500 P 10/03/14 48.5 3.70 4.40
HLF 141003P00049000 P 10/03/14 49.0 4.05 4.80
HLF 141003P00049500 P 10/03/14 49.5 4.60 5.20
HLF 141003P00050000 P 10/03/14 50.0 5.00 5.70
HLF 141003P00050500 P 10/03/14 50.5 4.75 6.10
HLF 141003P00051000 P 10/03/14 51.0 5.15 6.50
HLF 141003P00051500 P 10/03/14 51.5 5.60 6.95
HLF 141003P00052000 P 10/03/14 52.0 6.00 7.45
HLF 141003P00052500 P 10/03/14 52.5 6.50 7.90
HLF 141003P00053000 P 10/03/14 53.0 6.95 8.35
HLF 141003P00053500 P 10/03/14 53.5 6.35 9.00
HLF 141003P00054000 P 10/03/14 54.0 7.85 9.40
HLF 141003P00054500 P 10/03/14 54.5 7.30 9.90
HLF 141003P00055000 P 10/03/14 55.0 8.80 10.45
HLF 141003P00055500 P 10/03/14 55.5 8.40 10.85
HLF 141003P00056000 P 10/03/14 56.0 8.85 11.25
HLF 141003P00056500 P 10/03/14 56.5 10.10 11.85
HLF 141003P00057000 P 10/03/14 57.0 10.55 12.25
HLF 141003P00057500 P 10/03/14 57.5 10.90 12.80
HLF 141003P00058000 P 10/03/14 58.0 11.40 13.25
HLF 141010C00040500 C 10/10/14 40.5 5.50 7.60
HLF 141010C00041000 C 10/10/14 41.0 4.90 6.20
HLF 141010C00041500 C 10/10/14 41.5 4.65 5.95
HLF 141010C00042000 C 10/10/14 42.0 4.35 5.55
HLF 141010C00042500 C 10/10/14 42.5 3.95 5.95
HLF 141010C00043000 C 10/10/14 43.0 3.60 4.90
HLF 141010C00043500 C 10/10/14 43.5 3.30 4.50
HLF 141010C00044000 C 10/10/14 44.0 2.95 3.60
HLF 141010C00044500 C 10/10/14 44.5 2.67 3.40
HLF 141010C00045000 C 10/10/14 45.0 2.40 3.45
HLF 141010C00045500 C 10/10/14 45.5 2.18 2.78
HLF 141010C00046000 C 10/10/14 46.0 1.97 2.70
HLF 141010C00046500 C 10/10/14 46.5 1.76 2.34
HLF 141010C00047000 C 10/10/14 47.0 1.53 2.16
HLF 141010C00047500 C 10/10/14 47.5 1.33 2.16
HLF 141010C00048000 C 10/10/14 48.0 1.24 2.00
HLF 141010C00048500 C 10/10/14 48.5 1.06 1.42
HLF 141010C00049000 C 10/10/14 49.0 0.91 1.66
HLF 141010C00049500 C 10/10/14 49.5 0.78 1.48
HLF 141010C00050000 C 10/10/14 50.0 0.66 1.30
HLF 141010C00050500 C 10/10/14 50.5 0.57 1.16
HLF 141010C00051000 C 10/10/14 51.0 0.46 1.04
HLF 141010C00051500 C 10/10/14 51.5 0.38 0.88
HLF 141010C00052000 C 10/10/14 52.0 0.30 0.80
HLF 141010C00052500 C 10/10/14 52.5 0.24 0.74
HLF 141010C00053000 C 10/10/14 53.0 0.24 0.69
HLF 141010C00053500 C 10/10/14 53.5 0.18 0.66
HLF 141010C00054000 C 10/10/14 54.0 0.12 0.62
HLF 141010C00054500 C 10/10/14 54.5 0.12 0.59
HLF 141010C00055000 C 10/10/14 55.0 0.03 0.53
HLF 141010C00055500 C 10/10/14 55.5 0.00 0.50
HLF 141010C00056000 C 10/10/14 56.0 0.00 0.50
HLF 141010C00056500 C 10/10/14 56.5 0.00 0.50
HLF 141010C00057000 C 10/10/14 57.0 0.00 0.50
HLF 141010C00057500 C 10/10/14 57.5 0.00 0.50
HLF 141010C00058000 C 10/10/14 58.0 0.00 0.50
HLF 141010C00058500 C 10/10/14 58.5 0.00 0.50
HLF 141010P00040500 P 10/10/14 40.5 0.95 1.16
HLF 141010P00041000 P 10/10/14 41.0 0.86 1.20
HLF 141010P00041500 P 10/10/14 41.5 0.76 1.40
HLF 141010P00042000 P 10/10/14 42.0 0.87 1.50
HLF 141010P00042500 P 10/10/14 42.5 1.11 1.65
HLF 141010P00043000 P 10/10/14 43.0 1.14 1.85
HLF 141010P00043500 P 10/10/14 43.5 1.27 2.02
HLF 141010P00044000 P 10/10/14 44.0 1.44 2.19
HLF 141010P00044500 P 10/10/14 44.5 1.63 2.39
HLF 141010P00045000 P 10/10/14 45.0 1.90 2.58
HLF 141010P00045500 P 10/10/14 45.5 2.00 2.80
HLF 141010P00046000 P 10/10/14 46.0 2.15 3.10
HLF 141010P00046500 P 10/10/14 46.5 2.55 3.40
HLF 141010P00047000 P 10/10/14 47.0 2.84 3.70
HLF 141010P00047500 P 10/10/14 47.5 3.45 4.05
HLF 141010P00048000 P 10/10/14 48.0 3.80 4.40
HLF 141010P00048500 P 10/10/14 48.5 4.15 4.80
HLF 141010P00049000 P 10/10/14 49.0 3.95 5.15
HLF 141010P00049500 P 10/10/14 49.5 4.30 5.55
HLF 141010P00050000 P 10/10/14 50.0 5.00 5.95
HLF 141010P00050500 P 10/10/14 50.5 5.60 6.30
HLF 141010P00051000 P 10/10/14 51.0 6.15 6.80
HLF 141010P00051500 P 10/10/14 51.5 6.30 7.10
HLF 141010P00052000 P 10/10/14 52.0 6.25 7.55
HLF 141010P00052500 P 10/10/14 52.5 6.70 8.10
HLF 141010P00053000 P 10/10/14 53.0 7.15 8.65
HLF 141010P00053500 P 10/10/14 53.5 7.60 9.00
HLF 141010P00054000 P 10/10/14 54.0 8.05 9.55
HLF 141010P00054500 P 10/10/14 54.5 8.50 9.95
HLF 141010P00055000 P 10/10/14 55.0 8.00 10.40
HLF 141010P00055500 P 10/10/14 55.5 8.55 10.95
HLF 141010P00056000 P 10/10/14 56.0 8.95 11.45
HLF 141010P00056500 P 10/10/14 56.5 10.10 11.85
HLF 141010P00057000 P 10/10/14 57.0 10.65 12.40
HLF 141010P00057500 P 10/10/14 57.5 11.25 12.85
HLF 141010P00058000 P 10/10/14 58.0 11.55 13.35
HLF 141010P00058500 P 10/10/14 58.5 12.10 13.80
HLF 141018C00025000 C 10/18/14 25.0 20.10 22.00
HLF 141018C00027500 C 10/18/14 27.5 17.40 19.25
HLF 141018C00030000 C 10/18/14 30.0 15.05 16.80
HLF 141018C00032500 C 10/18/14 32.5 12.60 14.45
HLF 141018C00035000 C 10/18/14 35.0 10.30 12.00
HLF 141018C00037500 C 10/18/14 37.5 8.20 9.45
HLF 141018C00040000 C 10/18/14 40.0 6.20 7.30
HLF 141018C00042500 C 10/18/14 42.5 4.35 5.40
HLF 141018C00045000 C 10/18/14 45.0 2.89 3.25
HLF 141018C00047500 C 10/18/14 47.5 1.80 2.10
HLF 141018C00050000 C 10/18/14 50.0 1.02 1.30
HLF 141018C00052500 C 10/18/14 52.5 0.59 0.77
HLF 141018C00055000 C 10/18/14 55.0 0.31 0.46
HLF 141018C00057500 C 10/18/14 57.5 0.17 0.31
HLF 141018C00060000 C 10/18/14 60.0 0.10 0.20
HLF 141018C00065000 C 10/18/14 65.0 0.08 0.12
HLF 141018C00070000 C 10/18/14 70.0 0.05 0.17
HLF 141018C00075000 C 10/18/14 75.0 0.00 0.25
HLF 141018P00025000 P 10/18/14 25.0 0.08 0.17
HLF 141018P00027500 P 10/18/14 27.5 0.06 0.22
HLF 141018P00030000 P 10/18/14 30.0 0.20 0.33
HLF 141018P00032500 P 10/18/14 32.5 0.28 0.40
HLF 141018P00035000 P 10/18/14 35.0 0.46 0.55
HLF 141018P00037500 P 10/18/14 37.5 0.71 0.80
HLF 141018P00040000 P 10/18/14 40.0 1.20 1.27
HLF 141018P00042500 P 10/18/14 42.5 1.76 1.92
HLF 141018P00045000 P 10/18/14 45.0 2.70 2.97
HLF 141018P00047500 P 10/18/14 47.5 3.70 4.45
HLF 141018P00050000 P 10/18/14 50.0 5.65 6.10
HLF 141018P00052500 P 10/18/14 52.5 7.65 8.15
HLF 141018P00055000 P 10/18/14 55.0 9.70 10.55
HLF 141018P00057500 P 10/18/14 57.5 11.85 12.90
HLF 141018P00060000 P 10/18/14 60.0 14.50 15.35
HLF 141018P00065000 P 10/18/14 65.0 18.50 20.35
HLF 141018P00070000 P 10/18/14 70.0 23.15 25.30
HLF 141018P00075000 P 10/18/14 75.0 28.25 30.25
HLF 141024C00040500 C 10/24/14 40.5 5.85 8.30
HLF 141024C00041000 C 10/24/14 41.0 5.50 7.95
HLF 141024C00041500 C 10/24/14 41.5 5.05 7.50
HLF 141024C00042000 C 10/24/14 42.0 4.70 6.55
HLF 141024C00042500 C 10/24/14 42.5 4.40 6.75
HLF 141024C00043000 C 10/24/14 43.0 4.20 5.75
HLF 141024C00043500 C 10/24/14 43.5 3.80 4.55
HLF 141024C00044000 C 10/24/14 44.0 3.50 4.25
HLF 141024C00044500 C 10/24/14 44.5 3.35 4.15
HLF 141024C00045000 C 10/24/14 45.0 2.99 4.50
HLF 141024C00045500 C 10/24/14 45.5 2.79 3.45
HLF 141024C00046000 C 10/24/14 46.0 2.56 3.35
HLF 141024C00046500 C 10/24/14 46.5 2.35 3.80
HLF 141024C00047000 C 10/24/14 47.0 2.03 2.76
HLF 141024C00047500 C 10/24/14 47.5 2.02 2.63
HLF 141024C00048000 C 10/24/14 48.0 1.82 2.80
HLF 141024C00048500 C 10/24/14 48.5 1.60 2.65
HLF 141024C00049000 C 10/24/14 49.0 1.34 2.41
HLF 141024C00049500 C 10/24/14 49.5 1.20 2.40
HLF 141024C00050000 C 10/24/14 50.0 1.09 2.16
HLF 141024C00050500 C 10/24/14 50.5 1.02 1.90
HLF 141024C00051000 C 10/24/14 51.0 0.91 1.75
HLF 141024C00051500 C 10/24/14 51.5 0.93 1.75
HLF 141024C00052000 C 10/24/14 52.0 0.75 1.50
HLF 141024C00052500 C 10/24/14 52.5 0.68 1.35
HLF 141024C00053000 C 10/24/14 53.0 0.60 1.23
HLF 141024C00053500 C 10/24/14 53.5 0.51 1.14
HLF 141024C00054000 C 10/24/14 54.0 0.42 1.06
HLF 141024C00054500 C 10/24/14 54.5 0.40 1.00
HLF 141024C00055000 C 10/24/14 55.0 0.35 0.90
HLF 141024C00055500 C 10/24/14 55.5 0.30 0.84
HLF 141024C00056000 C 10/24/14 56.0 0.25 0.78
HLF 141024C00056500 C 10/24/14 56.5 0.20 0.71
HLF 141024C00057000 C 10/24/14 57.0 0.17 0.67
HLF 141024C00057500 C 10/24/14 57.5 0.14 0.63
HLF 141024P00040500 P 10/24/14 40.5 1.11 2.16
HLF 141024P00041000 P 10/24/14 41.0 1.18 2.18
HLF 141024P00041500 P 10/24/14 41.5 1.62 2.14
HLF 141024P00042000 P 10/24/14 42.0 1.48 2.57
HLF 141024P00042500 P 10/24/14 42.5 1.66 2.43
HLF 141024P00043000 P 10/24/14 43.0 1.65 2.64
HLF 141024P00043500 P 10/24/14 43.5 1.88 2.80
HLF 141024P00044000 P 10/24/14 44.0 2.09 2.91
HLF 141024P00044500 P 10/24/14 44.5 2.15 3.25
HLF 141024P00045000 P 10/24/14 45.0 2.63 3.50
HLF 141024P00045500 P 10/24/14 45.5 2.68 3.65
HLF 141024P00046000 P 10/24/14 46.0 3.40 3.85
HLF 141024P00046500 P 10/24/14 46.5 3.50 4.30
HLF 141024P00047000 P 10/24/14 47.0 3.35 4.45
HLF 141024P00047500 P 10/24/14 47.5 3.55 4.85
HLF 141024P00048000 P 10/24/14 48.0 3.80 5.25
HLF 141024P00048500 P 10/24/14 48.5 4.35 5.55
HLF 141024P00049000 P 10/24/14 49.0 4.60 5.90
HLF 141024P00049500 P 10/24/14 49.5 5.35 6.30
HLF 141024P00050000 P 10/24/14 50.0 5.85 6.60
HLF 141024P00050500 P 10/24/14 50.5 5.45 7.10
HLF 141024P00051000 P 10/24/14 51.0 5.80 7.30
HLF 141024P00051500 P 10/24/14 51.5 6.30 7.90
HLF 141024P00052000 P 10/24/14 52.0 7.10 8.35
HLF 141024P00052500 P 10/24/14 52.5 7.60 8.55
HLF 141024P00053000 P 10/24/14 53.0 7.65 8.95
HLF 141024P00053500 P 10/24/14 53.5 8.15 9.45
HLF 141024P00054000 P 10/24/14 54.0 8.65 9.80
HLF 141024P00054500 P 10/24/14 54.5 9.15 10.90
HLF 141024P00055000 P 10/24/14 55.0 9.65 10.70
HLF 141024P00055500 P 10/24/14 55.5 10.00 11.15
HLF 141024P00056000 P 10/24/14 56.0 10.50 11.55
HLF 141024P00056500 P 10/24/14 56.5 11.00 12.05
HLF 141024P00057000 P 10/24/14 57.0 11.50 12.60
HLF 141024P00057500 P 10/24/14 57.5 12.00 13.30
HLF 141031C00040000 C 10/31/14 40.0 6.90 9.20
HLF 141031C00040500 C 10/31/14 40.5 6.60 8.80
HLF 141031C00041000 C 10/31/14 41.0 6.20 8.40
HLF 141031C00041500 C 10/31/14 41.5 5.85 8.20
HLF 141031C00042000 C 10/31/14 42.0 5.55 7.65
HLF 141031C00042500 C 10/31/14 42.5 5.25 7.25
HLF 141031C00043000 C 10/31/14 43.0 4.95 6.85
HLF 141031C00043500 C 10/31/14 43.5 4.65 5.20
HLF 141031C00044000 C 10/31/14 44.0 4.35 4.95
HLF 141031C00044500 C 10/31/14 44.5 4.05 5.80
HLF 141031C00045000 C 10/31/14 45.0 3.95 4.45
HLF 141031C00045500 C 10/31/14 45.5 3.60 4.05
HLF 141031C00046000 C 10/31/14 46.0 3.40 3.85
HLF 141031C00046500 C 10/31/14 46.5 3.15 3.90
HLF 141031C00047000 C 10/31/14 47.0 2.82 4.85
HLF 141031C00047500 C 10/31/14 47.5 2.79 3.20
HLF 141031C00048000 C 10/31/14 48.0 2.55 2.95
HLF 141031C00048500 C 10/31/14 48.5 2.41 2.96
HLF 141031C00049000 C 10/31/14 49.0 2.20 3.10
HLF 141031C00049500 C 10/31/14 49.5 2.00 3.70
HLF 141031C00050000 C 10/31/14 50.0 1.91 3.10
HLF 141031C00050500 C 10/31/14 50.5 1.82 2.87
HLF 141031C00051000 C 10/31/14 51.0 1.67 2.95
HLF 141031C00051500 C 10/31/14 51.5 1.54 2.77
HLF 141031C00052000 C 10/31/14 52.0 1.41 2.77
HLF 141031C00052500 C 10/31/14 52.5 1.29 1.80
HLF 141031C00053000 C 10/31/14 53.0 1.18 2.03
HLF 141031C00054000 C 10/31/14 54.0 0.98 1.50
HLF 141031C00055000 C 10/31/14 55.0 0.93 1.10
HLF 141031P00040000 P 10/31/14 40.0 1.63 3.20
HLF 141031P00040500 P 10/31/14 40.5 1.77 3.20
HLF 141031P00041000 P 10/31/14 41.0 2.00 3.00
HLF 141031P00041500 P 10/31/14 41.5 2.00 2.97
HLF 141031P00042000 P 10/31/14 42.0 2.25 3.35
HLF 141031P00042500 P 10/31/14 42.5 2.35 3.15
HLF 141031P00043000 P 10/31/14 43.0 2.60 3.75
HLF 141031P00043500 P 10/31/14 43.5 2.80 3.50
HLF 141031P00044000 P 10/31/14 44.0 3.25 3.70
HLF 141031P00044500 P 10/31/14 44.5 3.20 4.25
HLF 141031P00045000 P 10/31/14 45.0 3.35 4.25
HLF 141031P00045500 P 10/31/14 45.5 3.60 4.40
HLF 141031P00046000 P 10/31/14 46.0 3.75 4.65
HLF 141031P00046500 P 10/31/14 46.5 4.40 5.05
HLF 141031P00047000 P 10/31/14 47.0 4.30 5.35
HLF 141031P00047500 P 10/31/14 47.5 4.65 5.55
HLF 141031P00048000 P 10/31/14 48.0 4.95 5.85
HLF 141031P00048500 P 10/31/14 48.5 5.10 6.30
HLF 141031P00049000 P 10/31/14 49.0 5.50 6.65
HLF 141031P00049500 P 10/31/14 49.5 5.85 7.00
HLF 141031P00050000 P 10/31/14 50.0 6.15 7.50
HLF 141031P00050500 P 10/31/14 50.5 6.35 8.45
HLF 141031P00051000 P 10/31/14 51.0 6.80 8.45
HLF 141031P00051500 P 10/31/14 51.5 7.15 9.15
HLF 141031P00052000 P 10/31/14 52.0 7.55 9.55
HLF 141031P00052500 P 10/31/14 52.5 7.80 9.95
HLF 141031P00053000 P 10/31/14 53.0 8.20 10.35
HLF 141031P00054000 P 10/31/14 54.0 9.00 11.15
HLF 141031P00055000 P 10/31/14 55.0 9.85 12.00
HLF 141122C00025000 C 11/22/14 25.0 20.10 21.90
HLF 141122C00027500 C 11/22/14 27.5 17.75 19.60
HLF 141122C00030000 C 11/22/14 30.0 15.70 17.30
HLF 141122C00032500 C 11/22/14 32.5 13.55 15.05
HLF 141122C00035000 C 11/22/14 35.0 11.45 13.00
HLF 141122C00037500 C 11/22/14 37.5 9.40 10.70
HLF 141122C00040000 C 11/22/14 40.0 7.65 8.85
HLF 141122C00042500 C 11/22/14 42.5 6.15 7.30
HLF 141122C00045000 C 11/22/14 45.0 4.75 5.75
HLF 141122C00047500 C 11/22/14 47.5 3.65 4.45
HLF 141122C00050000 C 11/22/14 50.0 2.76 3.05
HLF 141122C00052500 C 11/22/14 52.5 2.00 2.40
HLF 141122C00055000 C 11/22/14 55.0 1.51 1.75
HLF 141122C00057500 C 11/22/14 57.5 0.96 1.28
HLF 141122C00060000 C 11/22/14 60.0 0.70 0.95
HLF 141122C00062500 C 11/22/14 62.5 0.42 0.90
HLF 141122C00065000 C 11/22/14 65.0 0.44 0.63
HLF 141122C00067500 C 11/22/14 67.5 0.21 0.61
HLF 141122C00070000 C 11/22/14 70.0 0.05 0.50
HLF 141122C00072500 C 11/22/14 72.5 0.16 0.50
HLF 141122C00075000 C 11/22/14 75.0 0.20 0.50
HLF 141122C00080000 C 11/22/14 80.0 0.10 0.35
HLF 141122C00085000 C 11/22/14 85.0 0.00 0.25
HLF 141122C00090000 C 11/22/14 90.0 0.00 0.25
HLF 141122C00095000 C 11/22/14 95.0 0.02 0.24
HLF 141122C00100000 C 11/22/14 100.0 0.00 0.25
HLF 141122P00025000 P 11/22/14 25.0 0.25 0.54
HLF 141122P00027500 P 11/22/14 27.5 0.39 0.72
HLF 141122P00030000 P 11/22/14 30.0 0.68 0.90
HLF 141122P00032500 P 11/22/14 32.5 0.97 1.27
HLF 141122P00035000 P 11/22/14 35.0 1.40 1.65
HLF 141122P00037500 P 11/22/14 37.5 1.85 2.32
HLF 141122P00040000 P 11/22/14 40.0 2.65 3.00
HLF 141122P00042500 P 11/22/14 42.5 3.40 3.90
HLF 141122P00045000 P 11/22/14 45.0 4.35 5.05
HLF 141122P00047500 P 11/22/14 47.5 5.95 6.45
HLF 141122P00050000 P 11/22/14 50.0 7.50 7.95
HLF 141122P00052500 P 11/22/14 52.5 9.20 9.90
HLF 141122P00055000 P 11/22/14 55.0 10.60 11.85
HLF 141122P00057500 P 11/22/14 57.5 12.60 13.85
HLF 141122P00060000 P 11/22/14 60.0 15.30 16.15
HLF 141122P00062500 P 11/22/14 62.5 17.05 18.45
HLF 141122P00065000 P 11/22/14 65.0 19.70 20.80
HLF 141122P00067500 P 11/22/14 67.5 21.25 23.25
HLF 141122P00070000 P 11/22/14 70.0 23.70 25.65
HLF 141122P00072500 P 11/22/14 72.5 25.95 28.10
HLF 141122P00075000 P 11/22/14 75.0 28.40 30.55
HLF 141122P00080000 P 11/22/14 80.0 33.50 35.45
HLF 141122P00085000 P 11/22/14 85.0 38.45 40.65
HLF 141122P00090000 P 11/22/14 90.0 43.35 45.65
HLF 141122P00095000 P 11/22/14 95.0 47.80 50.45
HLF 141122P00100000 P 11/22/14 100.0 52.75 55.45
HLF 150117C00015000 C 01/17/15 15.0 29.90 32.00
HLF 150117C00017500 C 01/17/15 17.5 27.45 29.60
HLF 150117C00020000 C 01/17/15 20.0 25.10 27.20
HLF 150117C00022500 C 01/17/15 22.5 22.90 24.80
HLF 150117C00025000 C 01/17/15 25.0 20.50 22.15
HLF 150117C00027500 C 01/17/15 27.5 18.50 20.05
HLF 150117C00030000 C 01/17/15 30.0 16.45 17.75
HLF 150117C00032500 C 01/17/15 32.5 14.35 15.90
HLF 150117C00035000 C 01/17/15 35.0 12.40 13.50
HLF 150117C00037500 C 01/17/15 37.5 10.75 12.05
HLF 150117C00040000 C 01/17/15 40.0 9.20 10.25
HLF 150117C00042500 C 01/17/15 42.5 7.75 8.60
HLF 150117C00045000 C 01/17/15 45.0 6.10 6.60
HLF 150117C00047500 C 01/17/15 47.5 5.10 5.50
HLF 150117C00050000 C 01/17/15 50.0 4.15 4.45
HLF 150117C00052500 C 01/17/15 52.5 3.35 3.65
HLF 150117C00055000 C 01/17/15 55.0 2.58 2.90
HLF 150117C00057500 C 01/17/15 57.5 2.08 2.34
HLF 150117C00060000 C 01/17/15 60.0 1.58 1.87
HLF 150117C00062500 C 01/17/15 62.5 1.19 1.64
HLF 150117C00065000 C 01/17/15 65.0 0.92 1.25
HLF 150117C00067500 C 01/17/15 67.5 0.69 1.05
HLF 150117C00070000 C 01/17/15 70.0 0.48 0.85
HLF 150117C00072500 C 01/17/15 72.5 0.37 0.81
HLF 150117C00075000 C 01/17/15 75.0 0.38 0.51
HLF 150117C00077500 C 01/17/15 77.5 0.17 0.50
HLF 150117C00080000 C 01/17/15 80.0 0.16 0.50
HLF 150117C00082500 C 01/17/15 82.5 0.00 0.49
HLF 150117C00085000 C 01/17/15 85.0 0.00 0.49
HLF 150117C00087500 C 01/17/15 87.5 0.00 0.49
HLF 150117C00090000 C 01/17/15 90.0 0.00 0.33
HLF 150117C00095000 C 01/17/15 95.0 0.05 0.25
HLF 150117C00100000 C 01/17/15 100.0 0.00 0.25
HLF 150117C00105000 C 01/17/15 105.0 0.02 0.25
HLF 150117C00110000 C 01/17/15 110.0 0.05 0.25
HLF 150117C00115000 C 01/17/15 115.0 0.00 0.25
HLF 150117C00120000 C 01/17/15 120.0 0.00 0.22
HLF 150117P00015000 P 01/17/15 15.0 0.21 0.29
HLF 150117P00017500 P 01/17/15 17.5 0.16 0.50
HLF 150117P00020000 P 01/17/15 20.0 0.35 0.59
HLF 150117P00022500 P 01/17/15 22.5 0.70 0.86
HLF 150117P00025000 P 01/17/15 25.0 0.68 1.07
HLF 150117P00027500 P 01/17/15 27.5 0.97 1.46
HLF 150117P00030000 P 01/17/15 30.0 1.32 1.71
HLF 150117P00032500 P 01/17/15 32.5 1.77 2.27
HLF 150117P00035000 P 01/17/15 35.0 2.62 2.82
HLF 150117P00037500 P 01/17/15 37.5 3.05 3.65
HLF 150117P00040000 P 01/17/15 40.0 4.10 4.40
HLF 150117P00042500 P 01/17/15 42.5 5.25 5.45
HLF 150117P00045000 P 01/17/15 45.0 6.20 6.50
HLF 150117P00047500 P 01/17/15 47.5 7.50 7.90
HLF 150117P00050000 P 01/17/15 50.0 9.10 9.40
HLF 150117P00052500 P 01/17/15 52.5 10.75 11.10
HLF 150117P00055000 P 01/17/15 55.0 12.35 12.95
HLF 150117P00057500 P 01/17/15 57.5 14.30 15.00
HLF 150117P00060000 P 01/17/15 60.0 16.10 17.00
HLF 150117P00062500 P 01/17/15 62.5 17.60 19.25
HLF 150117P00065000 P 01/17/15 65.0 20.30 21.45
HLF 150117P00067500 P 01/17/15 67.5 22.15 23.75
HLF 150117P00070000 P 01/17/15 70.0 24.25 26.15
HLF 150117P00072500 P 01/17/15 72.5 26.90 28.50
HLF 150117P00075000 P 01/17/15 75.0 29.10 30.95
HLF 150117P00077500 P 01/17/15 77.5 31.65 33.35
HLF 150117P00080000 P 01/17/15 80.0 33.95 35.75
HLF 150117P00082500 P 01/17/15 82.5 36.25 38.20
HLF 150117P00085000 P 01/17/15 85.0 38.70 40.70
HLF 150117P00087500 P 01/17/15 87.5 41.00 43.25
HLF 150117P00090000 P 01/17/15 90.0 43.40 45.65
HLF 150117P00095000 P 01/17/15 95.0 48.40 50.60
HLF 150117P00100000 P 01/17/15 100.0 53.50 55.55
HLF 150117P00105000 P 01/17/15 105.0 58.15 60.55
HLF 150117P00110000 P 01/17/15 110.0 63.45 65.55
HLF 150117P00115000 P 01/17/15 115.0 68.15 70.50
HLF 150117P00120000 P 01/17/15 120.0 73.10 75.50
HLF 150220C00025000 C 02/20/15 25.0 20.80 22.70
HLF 150220C00027500 C 02/20/15 27.5 18.75 20.35
HLF 150220C00030000 C 02/20/15 30.0 16.75 18.30
HLF 150220C00032500 C 02/20/15 32.5 14.80 16.35
HLF 150220C00035000 C 02/20/15 35.0 12.95 14.50
HLF 150220C00037500 C 02/20/15 37.5 11.25 12.75
HLF 150220C00040000 C 02/20/15 40.0 9.75 10.90
HLF 150220C00042500 C 02/20/15 42.5 8.20 9.45
HLF 150220C00045000 C 02/20/15 45.0 6.95 8.10
HLF 150220C00047500 C 02/20/15 47.5 6.05 6.90
HLF 150220C00050000 C 02/20/15 50.0 4.85 5.45
HLF 150220C00052500 C 02/20/15 52.5 4.05 4.65
HLF 150220C00055000 C 02/20/15 55.0 3.30 4.10
HLF 150220C00057500 C 02/20/15 57.5 2.65 3.40
HLF 150220C00060000 C 02/20/15 60.0 2.20 2.85
HLF 150220C00062500 C 02/20/15 62.5 1.75 2.25
HLF 150220C00065000 C 02/20/15 65.0 1.50 1.88
HLF 150220C00067500 C 02/20/15 67.5 1.10 1.57
HLF 150220C00070000 C 02/20/15 70.0 0.82 1.32
HLF 150220C00072500 C 02/20/15 72.5 0.68 1.12
HLF 150220C00075000 C 02/20/15 75.0 0.49 0.83
HLF 150220C00080000 C 02/20/15 80.0 0.32 0.72
HLF 150220C00085000 C 02/20/15 85.0 0.10 0.50
HLF 150220C00090000 C 02/20/15 90.0 0.00 0.49
HLF 150220C00095000 C 02/20/15 95.0 0.00 0.49
HLF 150220C00100000 C 02/20/15 100.0 0.00 0.25
HLF 150220P00025000 P 02/20/15 25.0 1.02 1.40
HLF 150220P00027500 P 02/20/15 27.5 1.40 1.88
HLF 150220P00030000 P 02/20/15 30.0 1.84 2.33
HLF 150220P00032500 P 02/20/15 32.5 2.39 3.00
HLF 150220P00035000 P 02/20/15 35.0 3.00 3.55
HLF 150220P00037500 P 02/20/15 37.5 3.65 4.30
HLF 150220P00040000 P 02/20/15 40.0 4.85 5.25
HLF 150220P00042500 P 02/20/15 42.5 5.80 6.30
HLF 150220P00045000 P 02/20/15 45.0 6.65 7.55
HLF 150220P00047500 P 02/20/15 47.5 7.95 8.90
HLF 150220P00050000 P 02/20/15 50.0 9.85 10.40
HLF 150220P00052500 P 02/20/15 52.5 11.10 12.05
HLF 150220P00055000 P 02/20/15 55.0 12.80 14.05
HLF 150220P00057500 P 02/20/15 57.5 14.35 15.85
HLF 150220P00060000 P 02/20/15 60.0 16.20 17.90
HLF 150220P00062500 P 02/20/15 62.5 18.30 20.00
HLF 150220P00065000 P 02/20/15 65.0 20.40 22.15
HLF 150220P00067500 P 02/20/15 67.5 22.90 24.35
HLF 150220P00070000 P 02/20/15 70.0 25.10 26.60
HLF 150220P00072500 P 02/20/15 72.5 27.45 28.90
HLF 150220P00075000 P 02/20/15 75.0 29.40 31.30
HLF 150220P00080000 P 02/20/15 80.0 34.05 36.05
HLF 150220P00085000 P 02/20/15 85.0 38.80 41.10
HLF 150220P00090000 P 02/20/15 90.0 43.70 46.15
HLF 150220P00095000 P 02/20/15 95.0 48.40 50.75
HLF 150220P00100000 P 02/20/15 100.0 53.10 56.50
HLF 150417C00030000 C 04/17/15 30.0 17.10 19.00
HLF 150417C00032500 C 04/17/15 32.5 15.35 17.90
HLF 150417C00035000 C 04/17/15 35.0 13.70 16.40
HLF 150417C00037500 C 04/17/15 37.5 12.05 14.35
HLF 150417C00040000 C 04/17/15 40.0 10.55 12.85
HLF 150417C00042500 C 04/17/15 42.5 9.25 11.25
HLF 150417C00045000 C 04/17/15 45.0 7.60 10.75
HLF 150417C00047500 C 04/17/15 47.5 6.95 9.60
HLF 150417C00050000 C 04/17/15 50.0 6.10 8.15
HLF 150417C00052500 C 04/17/15 52.5 5.05 6.75
HLF 150417C00055000 C 04/17/15 55.0 4.40 5.85
HLF 150417C00060000 C 04/17/15 60.0 3.05 4.55
HLF 150417C00065000 C 04/17/15 65.0 2.07 3.60
HLF 150417P00030000 P 04/17/15 30.0 2.40 3.20
HLF 150417P00032500 P 04/17/15 32.5 3.05 3.85
HLF 150417P00035000 P 04/17/15 35.0 3.80 4.95
HLF 150417P00037500 P 04/17/15 37.5 4.70 5.75
HLF 150417P00040000 P 04/17/15 40.0 5.60 7.00
HLF 150417P00042500 P 04/17/15 42.5 6.70 8.05
HLF 150417P00045000 P 04/17/15 45.0 7.90 9.55
HLF 150417P00047500 P 04/17/15 47.5 9.25 11.65
HLF 150417P00050000 P 04/17/15 50.0 10.45 12.45
HLF 150417P00052500 P 04/17/15 52.5 12.05 14.05
HLF 150417P00055000 P 04/17/15 55.0 13.70 15.70
HLF 150417P00060000 P 04/17/15 60.0 17.40 19.30
HLF 150417P00065000 P 04/17/15 65.0 21.20 23.20
HLF 150515C00030000 C 05/15/15 30.0 17.65 20.40
HLF 150515C00032500 C 05/15/15 32.5 15.85 18.60
HLF 150515C00035000 C 05/15/15 35.0 14.15 16.95
HLF 150515C00037500 C 05/15/15 37.5 12.55 15.35
HLF 150515C00040000 C 05/15/15 40.0 11.05 13.85
HLF 150515C00042500 C 05/15/15 42.5 9.70 12.55
HLF 150515C00045000 C 05/15/15 45.0 8.70 10.45
HLF 150515C00047500 C 05/15/15 47.5 7.60 10.20
HLF 150515C00050000 C 05/15/15 50.0 6.60 9.20
HLF 150515C00052500 C 05/15/15 52.5 5.70 7.40
HLF 150515C00055000 C 05/15/15 55.0 5.00 6.50
HLF 150515C00060000 C 05/15/15 60.0 3.65 5.50
HLF 150515C00065000 C 05/15/15 65.0 2.60 3.80
HLF 150515P00030000 P 05/15/15 30.0 2.80 3.85
HLF 150515P00032500 P 05/15/15 32.5 3.50 5.00
HLF 150515P00035000 P 05/15/15 35.0 4.30 5.80
HLF 150515P00037500 P 05/15/15 37.5 5.10 6.80
HLF 150515P00040000 P 05/15/15 40.0 6.15 7.85
HLF 150515P00042500 P 05/15/15 42.5 7.60 9.00
HLF 150515P00045000 P 05/15/15 45.0 8.55 10.25
HLF 150515P00047500 P 05/15/15 47.5 9.95 11.65
HLF 150515P00050000 P 05/15/15 50.0 11.10 13.30
HLF 150515P00052500 P 05/15/15 52.5 12.70 14.75
HLF 150515P00055000 P 05/15/15 55.0 14.40 16.55
HLF 150515P00060000 P 05/15/15 60.0 18.00 20.05
HLF 150515P00065000 P 05/15/15 65.0 21.75 24.15
HLF 150619C00030000 C 06/19/15 30.0 18.00 20.60
HLF 150619C00032500 C 06/19/15 32.5 16.25 19.00
HLF 150619C00035000 C 06/19/15 35.0 14.60 17.40
HLF 150619C00037500 C 06/19/15 37.5 13.05 15.80
HLF 150619C00040000 C 06/19/15 40.0 11.60 14.40
HLF 150619C00042500 C 06/19/15 42.5 10.25 13.10
HLF 150619C00045000 C 06/19/15 45.0 9.25 11.90
HLF 150619C00047500 C 06/19/15 47.5 8.00 10.80
HLF 150619C00050000 C 06/19/15 50.0 7.40 8.95
HLF 150619C00052500 C 06/19/15 52.5 6.30 8.00
HLF 150619C00055000 C 06/19/15 55.0 5.50 7.20
HLF 150619C00060000 C 06/19/15 60.0 4.20 5.10
HLF 150619C00065000 C 06/19/15 65.0 3.25 3.90
HLF 150619P00030000 P 06/19/15 30.0 3.20 4.75
HLF 150619P00032500 P 06/19/15 32.5 3.95 5.40
HLF 150619P00035000 P 06/19/15 35.0 4.80 6.30
HLF 150619P00037500 P 06/19/15 37.5 5.70 7.35
HLF 150619P00040000 P 06/19/15 40.0 6.75 8.45
HLF 150619P00042500 P 06/19/15 42.5 7.90 9.60
HLF 150619P00045000 P 06/19/15 45.0 9.20 10.90
HLF 150619P00047500 P 06/19/15 47.5 10.30 12.30
HLF 150619P00050000 P 06/19/15 50.0 11.80 13.80
HLF 150619P00052500 P 06/19/15 52.5 13.35 15.35
HLF 150619P00055000 P 06/19/15 55.0 15.05 17.35
HLF 150619P00060000 P 06/19/15 60.0 18.65 20.65
HLF 150619P00065000 P 06/19/15 65.0 22.35 24.75
HLF 160115C00025000 C 01/15/16 25.0 22.90 25.80
HLF 160115C00027500 C 01/15/16 27.5 21.30 23.35
HLF 160115C00030000 C 01/15/16 30.0 19.70 21.55
HLF 160115C00032500 C 01/15/16 32.5 17.60 20.20
HLF 160115C00035000 C 01/15/16 35.0 16.60 18.85
HLF 160115C00037500 C 01/15/16 37.5 14.80 17.35
HLF 160115C00040000 C 01/15/16 40.0 14.35 16.70
HLF 160115C00042500 C 01/15/16 42.5 13.20 14.90
HLF 160115C00045000 C 01/15/16 45.0 11.25 13.75
HLF 160115C00047500 C 01/15/16 47.5 11.50 12.00
HLF 160115C00050000 C 01/15/16 50.0 10.35 11.15
HLF 160115C00052500 C 01/15/16 52.5 9.30 10.95
HLF 160115C00055000 C 01/15/16 55.0 8.40 10.10
HLF 160115C00057500 C 01/15/16 57.5 7.60 9.00
HLF 160115C00060000 C 01/15/16 60.0 7.05 8.45
HLF 160115C00062500 C 01/15/16 62.5 6.00 8.00
HLF 160115C00065000 C 01/15/16 65.0 5.40 7.35
HLF 160115C00067500 C 01/15/16 67.5 5.05 6.45
HLF 160115C00070000 C 01/15/16 70.0 4.55 6.00
HLF 160115C00072500 C 01/15/16 72.5 4.10 5.55
HLF 160115C00075000 C 01/15/16 75.0 3.65 5.05
HLF 160115C00077500 C 01/15/16 77.5 3.25 4.70
HLF 160115C00080000 C 01/15/16 80.0 3.30 3.65
HLF 160115C00082500 C 01/15/16 82.5 2.60 4.15
HLF 160115C00085000 C 01/15/16 85.0 2.30 3.70
HLF 160115C00087500 C 01/15/16 87.5 2.05 3.35
HLF 160115C00090000 C 01/15/16 90.0 1.95 2.90
HLF 160115C00095000 C 01/15/16 95.0 1.66 2.66
HLF 160115C00100000 C 01/15/16 100.0 1.50 2.30
HLF 160115C00105000 C 01/15/16 105.0 1.11 2.01
HLF 160115C00110000 C 01/15/16 110.0 0.77 1.77
HLF 160115C00115000 C 01/15/16 115.0 0.57 1.57
HLF 160115C00120000 C 01/15/16 120.0 0.56 1.00
HLF 160115P00025000 P 01/15/16 25.0 4.20 4.45
HLF 160115P00027500 P 01/15/16 27.5 4.25 5.35
HLF 160115P00030000 P 01/15/16 30.0 5.90 6.25
HLF 160115P00032500 P 01/15/16 32.5 6.85 7.40
HLF 160115P00035000 P 01/15/16 35.0 7.30 8.55
HLF 160115P00037500 P 01/15/16 37.5 8.65 9.80
HLF 160115P00040000 P 01/15/16 40.0 9.40 11.10
HLF 160115P00042500 P 01/15/16 42.5 10.50 13.30
HLF 160115P00045000 P 01/15/16 45.0 12.40 13.90
HLF 160115P00047500 P 01/15/16 47.5 13.15 16.15
HLF 160115P00050000 P 01/15/16 50.0 16.10 16.60
HLF 160115P00052500 P 01/15/16 52.5 17.55 19.30
HLF 160115P00055000 P 01/15/16 55.0 19.35 20.10
HLF 160115P00057500 P 01/15/16 57.5 20.15 22.65
HLF 160115P00060000 P 01/15/16 60.0 22.75 23.70
HLF 160115P00062500 P 01/15/16 62.5 22.70 25.60
HLF 160115P00065000 P 01/15/16 65.0 24.55 27.40
HLF 160115P00067500 P 01/15/16 67.5 26.50 30.50
HLF 160115P00070000 P 01/15/16 70.0 29.95 31.30
HLF 160115P00072500 P 01/15/16 72.5 30.70 34.50
HLF 160115P00075000 P 01/15/16 75.0 32.55 36.55
HLF 160115P00077500 P 01/15/16 77.5 34.70 37.50
HLF 160115P00080000 P 01/15/16 80.0 36.90 39.75
HLF 160115P00082500 P 01/15/16 82.5 39.10 42.95
HLF 160115P00085000 P 01/15/16 85.0 41.30 44.60
HLF 160115P00087500 P 01/15/16 87.5 43.50 47.35
HLF 160115P00090000 P 01/15/16 90.0 45.70 48.60
HLF 160115P00095000 P 01/15/16 95.0 50.30 54.15
HLF 160115P00100000 P 01/15/16 100.0 54.90 58.75
HLF 160115P00105000 P 01/15/16 105.0 59.50 63.40
HLF 160115P00110000 P 01/15/16 110.0 64.30 68.00
HLF 160115P00115000 P 01/15/16 115.0 69.10 72.80
HLF 160115P00120000 P 01/15/16 120.0 73.90 76.75

OPRA data is delayed 15 minutes.