$43.09 -0.54 (-1.24%) Herbalife Ltd - NYSE

Oct. 2, 2014 | 12:51 PM
Last Trade: 43.09
Trade Time: Oct 02 12:51 PM Eastern Daylight Time
Change: -0.54 (-1.24%)
Prev Close: 43.63
Open: 43.36
Bid: 43.09
Ask: 43.13
Options:

Call Options: HLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 HLF1410J20 22.70 0.00 22.40 75.0 24.25 123.0 0.0 0
20.00 HLF1418J20 23.05 0.00 22.45 75.0 24.40 188.0 0.0 0
20.00 HLF1424J20 22.75 0.00 22.40 33.0 24.60 91.0 0.0 0
20.00 HLF1431J20 22.80 0.00 22.35 74.0 24.95 173.0 0.0 0
21.00 HLF1410J21 21.80 0.00 21.40 75.0 23.30 120.0 0.0 0
21.00 HLF1418J21 22.15 0.00 21.30 126.0 23.55 204.0 0.0 0
21.00 HLF1424J21 21.75 0.00 21.45 49.0 23.80 116.0 0.0 0
22.00 HLF1410J22 20.80 0.00 20.30 85.0 22.20 89.0 0.0 0
22.00 HLF1418J22 21.20 0.00 20.50 91.0 22.35 157.0 0.0 0
22.00 HLF1424J22 21.25 0.00 20.50 21.0 22.85 81.0 0.0 0
23.00 HLF1410J23 20.15 0.00 19.50 50.0 21.25 103.0 0.0 0
23.00 HLF1418J23 20.15 0.00 19.65 56.0 21.55 169.0 0.0 0
23.00 HLF1424J23 20.15 0.00 18.90 83.0 21.85 170.0 0.0 0
24.00 HLF1410J24 18.95 0.00 18.45 40.0 20.45 115.0 0.0 0
24.00 HLF1418J24 19.20 0.00 18.55 90.0 20.60 181.0 0.0 0
24.00 HLF1424J24 19.05 0.00 18.60 61.0 20.70 191.0 0.0 0
25.00 HLF1403J25 17.80 0.00 17.45 67.0 19.25 178.0 0.0 0
25.00 HLF1410J25 18.05 0.00 17.50 55.0 19.45 200.0 0.0 0
25.00 HLF1418J25 20.20 2.00 17.60 86.0 19.60 205.0 10.0 10
25.00 HLF1424J25 18.30 0.00 17.50 67.0 19.65 190.0 0.0 0
25.00 HLF1431J25 18.25 0.00 17.40 81.0 20.20 167.0 0.0 0
26.00 HLF1403J26 16.75 0.00 16.45 50.0 17.75 155.0 0.0 0
26.00 HLF1410J26 17.20 0.00 16.45 45.0 18.60 180.0 0.0 0
26.00 HLF1418J26 17.25 0.00 16.60 91.0 18.25 173.0 0.0 0
26.00 HLF1424J26 17.35 0.00 16.60 68.0 19.10 210.0 0.0 0
27.00 HLF1403J27 15.90 0.00 15.50 138.0 16.50 120.0 0.0 0
27.00 HLF1410J27 16.05 0.00 15.55 111.0 17.55 279.0 0.0 0
27.00 HLF1418J27 16.25 0.00 15.70 146.0 17.30 261.0 0.0 0
27.00 HLF1424J27 16.35 0.00 15.55 59.0 18.05 189.0 0.0 0
27.50 HLF1418J27.5 15.75 0.00 15.15 173.0 16.80 281.0 0.0 0
28.00 HLF1403J28 14.90 0.00 14.60 127.0 15.55 150.0 0.0 0
28.00 HLF1410J28 15.10 0.00 14.60 131.0 16.75 311.0 0.0 0
28.00 HLF1418J28 15.30 0.00 14.65 167.0 16.30 279.0 0.0 0
28.00 HLF1424J28 15.05 0.00 14.65 69.0 16.80 206.0 0.0 0
29.00 HLF1403J29 13.95 0.00 13.50 122.0 14.80 49.0 0.0 0
29.00 HLF1410J29 14.10 0.00 13.55 111.0 15.50 242.0 0.0 0
29.00 HLF1418J29 14.30 0.00 13.65 139.0 15.60 325.0 0.0 0
29.00 HLF1424J29 14.10 0.00 13.65 75.0 15.80 216.0 0.0 0
30.00 HLF1403J30 12.95 0.00 12.55 114.0 13.55 116.0 0.0 0
30.00 HLF1410J30 13.05 0.00 12.65 137.0 14.25 238.0 0.0 0
30.00 HLF1418J30 10.90 -2.45 12.75 151.0 14.35 316.0 35.0 28
30.00 HLF1424J30 13.45 0.00 12.70 82.0 14.80 229.0 0.0 0
30.00 HLF1431J30 13.40 0.00 12.80 427.0 15.55 543.0 0.0 0
31.00 HLF1403J31 12.00 0.00 11.55 170.0 12.45 120.0 0.0 0
31.00 HLF1410J31 12.00 0.00 11.65 152.0 13.30 326.0 0.0 0
31.00 HLF1418J31 12.40 0.00 11.75 163.0 13.40 271.0 0.0 0
31.00 HLF1424J31 12.30 0.00 11.75 84.0 13.85 205.0 0.0 0
32.00 HLF1403J32 11.00 0.00 10.55 155.0 11.40 121.0 0.0 0
32.00 HLF1410J32 11.30 0.00 10.70 167.0 12.30 270.0 0.0 0
32.00 HLF1418J32 11.45 0.00 10.85 172.0 12.35 289.0 0.0 0
32.00 HLF1424J32 11.20 0.00 10.90 48.0 12.90 200.0 0.0 0
32.50 HLF1403J32.5 10.50 0.00 10.05 145.0 11.40 231.0 0.0 0
32.50 HLF1418J32.5 10.95 0.00 10.35 176.0 12.20 361.0 0.0 0
33.00 HLF1403J33 10.10 0.00 9.55 153.0 10.40 110.0 0.0 0
33.00 HLF1410J33 10.35 0.00 9.70 180.0 11.65 334.0 0.0 0
33.00 HLF1418J33 10.45 0.00 9.90 176.0 11.60 360.0 0.0 0
33.00 HLF1424J33 10.60 0.00 9.90 277.0 11.95 446.0 0.0 0
34.00 HLF1403J34 9.20 0.00 8.30 122.0 10.10 263.0 0.0 0
34.00 HLF1410J34 8.40 0.00 8.75 182.0 10.45 326.0 0.0 0
34.00 HLF1418J34 10.60 1.10 8.95 187.0 10.45 271.0 3.0 6
34.00 HLF1424J34 9.70 0.00 9.05 370.0 10.75 534.0 0.0 0
35.00 HLF1403J35 7.10 -1.05 7.60 156.0 8.60 161.0 1.0 1
35.00 HLF1410J35 8.30 0.00 7.80 195.0 9.40 259.0 0.0 0
35.00 HLF1418J35 8.65 0.00 8.05 399.0 9.70 650.0 0.0 0
35.00 HLF1424J35 8.80 0.00 8.20 357.0 9.75 483.0 0.0 0
35.00 HLF1431J35 9.35 0.00 8.80 414.0 11.05 595.0 0.0 0
36.00 HLF1403J36 6.90 -0.35 6.65 409.0 7.35 245.0 62.0 0
36.00 HLF1410J36 7.35 0.00 6.85 284.0 8.45 354.0 0.0 0
36.00 HLF1418J36 7.75 0.00 7.15 456.0 8.60 564.0 0.0 0
36.00 HLF1424J36 8.00 0.00 7.40 405.0 8.85 505.0 0.0 0
37.00 HLF1403J37 6.20 0.00 5.65 165.0 7.15 263.0 0.0 0
37.00 HLF1410J37 6.55 0.00 5.95 516.0 7.50 395.0 0.0 0
37.00 HLF1424J37 6.95 -0.35 6.60 392.0 8.00 525.0 10.0 10
37.50 HLF1403J37.5 5.40 -0.30 5.15 461.0 5.80 123.0 84.0 0
37.50 HLF1418J37.5 6.00 -0.55 5.90 278.0 7.25 680.0 10.0 14
38.00 HLF1403J38 5.15 0.00 4.65 144.0 6.35 308.0 0.0 0
38.00 HLF1410J38 5.65 0.00 5.05 553.0 6.60 629.0 0.0 0
38.00 HLF1418J38 6.10 0.00 5.45 277.0 6.85 682.0 0.0 0
38.00 HLF1424J38 6.50 0.00 5.90 262.0 7.15 588.0 0.0 0
38.00 HLF1431J38 6.90 0.00 5.85 559.0 8.85 580.0 0.0 0
38.50 HLF1403J38.5 4.70 0.00 4.15 153.0 5.60 251.0 0.0 0
38.50 HLF1418J38.5 5.70 0.00 5.05 570.0 6.40 720.0 0.0 0
39.00 HLF1403J39 4.30 0.00 3.65 140.0 5.25 263.0 0.0 0
39.00 HLF1410J39 4.80 0.00 4.25 582.0 5.65 649.0 0.0 0
39.00 HLF1418J39 5.35 0.00 4.65 541.0 6.05 776.0 0.0 0
39.00 HLF1424J39 5.70 0.00 4.85 539.0 6.05 612.0 0.0 0
39.00 HLF1431J39 6.15 0.00 5.45 499.0 8.00 577.0 0.0 0
39.50 HLF1403J39.5 3.90 0.00 3.20 137.0 4.70 224.0 0.0 0
39.50 HLF1418J39.5 4.75 0.00 4.25 467.0 5.60 858.0 0.0 0
40.00 HLF1403J40 4.00 0.55 2.70 183.0 4.35 362.0 4.0 15
40.00 HLF1410J40 3.50 0.54 3.60 130.0 4.85 840.0 40.0 20
40.00 HLF1418J40 5.36 1.01 3.95 624.0 4.85 814.0 30.0 178
40.00 HLF1424J40 4.65 -0.30 4.30 438.0 5.25 427.0 74.0 2
40.00 HLF1431J40 7.11 1.56 5.20 362.0 6.65 585.0 2.0 2
40.50 HLF1403J40.5 3.30 0.30 2.16 489.0 3.90 648.0 5.0 10
40.50 HLF1410J40.5 4.55 1.00 3.10 555.0 4.35 704.0 10.0 10
40.50 HLF1418J40.5 3.15 -0.85 3.60 695.0 4.80 787.0 26.0 37
40.50 HLF1424J40.5 3.75 -0.85 4.00 407.0 4.90 660.0 2.0 3
40.50 HLF1431J40.5 5.25 0.00 4.65 493.0 6.30 550.0 0.0 0
41.00 HLF1403J41 3.30 0.79 1.70 424.0 3.10 704.0 19.0 21
41.00 HLF1410J41 2.48 -0.67 2.70 379.0 4.45 851.0 1.0 1
41.00 HLF1418J41 3.90 0.15 3.25 465.0 4.40 991.0 4.0 404
41.00 HLF1424J41 4.60 0.50 3.55 532.0 5.10 771.0 4.0 4
41.00 HLF1431J41 4.90 0.00 4.30 491.0 5.65 480.0 0.0 0
41.50 HLF1403J41.5 4.45 2.32 1.40 589.0 2.56 579.0 10.0 14
41.50 HLF1410J41.5 2.21 -0.59 2.35 596.0 3.55 627.0 1.0 6
41.50 HLF1418J41.5 5.22 1.92 2.90 705.0 4.05 868.0 20.0 70
41.50 HLF1424J41.5 3.65 0.00 3.10 403.0 4.45 576.0 0.0 0
41.50 HLF1431J41.5 4.26 -0.29 4.40 107.0 5.50 599.0 1.0 22
42.00 HLF1403J42 2.00 0.26 0.91 621.0 2.03 586.0 3.0 54
42.00 HLF1410J42 2.29 -0.16 2.01 494.0 3.20 758.0 12.0 12
42.00 HLF1418J42 4.00 1.05 2.55 557.0 3.20 644.0 7.0 95
42.00 HLF1424J42 3.75 0.30 3.00 402.0 4.65 993.0 10.0 10
42.00 HLF1431J42 3.88 -0.42 3.95 477.0 5.15 771.0 1.0 1
42.50 HLF1403J42.5 0.90 -0.41 0.63 603.0 1.54 745.0 10.0 93
42.50 HLF1410J42.5 2.00 -0.14 1.86 146.0 2.71 917.0 1.0 11
42.50 HLF1418J42.5 2.60 -0.35 2.30 65.0 2.60 3.0 7.0 130
42.50 HLF1424J42.5 3.45 0.30 2.57 616.0 3.80 803.0 4.0 4
42.50 HLF1431J42.5 4.00 0.00 3.45 700.0 5.05 776.0 0.0 0
43.00 HLF1403J43 0.90 -0.49 0.45 485.0 1.00 800.0 10.0 515
43.00 HLF1410J43 1.77 -0.08 1.53 224.0 2.30 946.0 10.0 26
43.00 HLF1418J43 2.80 0.45 2.00 771.0 2.46 654.0 6.0 68
43.00 HLF1424J43 3.50 0.51 2.48 433.0 3.60 861.0 7.0 7
43.00 HLF1431J43 3.70 0.00 3.45 270.0 4.45 619.0 0.0 0
43.50 HLF1403J43.5 0.50 -0.70 0.21 638.0 0.80 964.0 10.0 38
43.50 HLF1410J43.5 1.59 -0.31 1.26 687.0 1.80 813.0 1.0 7
43.50 HLF1418J43.5 2.00 -0.18 1.84 249.0 2.25 814.0 1.0 112
43.50 HLF1424J43.5 2.55 0.00 2.03 692.0 3.25 832.0 0.0 0
43.50 HLF1431J43.5 3.34 -0.16 3.30 155.0 4.20 701.0 2.0 16
44.00 HLF1403J44 0.35 -0.35 0.09 415.0 0.35 233.0 3.0 590
44.00 HLF1410J44 1.60 -0.08 1.06 425.0 1.57 877.0 5.0 227
44.00 HLF1418J44 2.29 0.00 1.60 279.0 2.00 845.0 86.0 5,082
44.00 HLF1424J44 2.35 0.10 2.00 441.0 3.05 935.0 10.0 20
44.00 HLF1431J44 3.10 -0.10 3.05 198.0 3.90 704.0 1.0 6
44.50 HLF1403J44.5 0.12 -0.36 0.01 328.0 0.36 58.0 130.0 127
44.50 HLF1410J44.5 1.09 0.00 0.85 340.0 1.30 801.0 1.0 25
44.50 HLF1418J44.5 2.80 1.07 1.40 224.0 1.85 895.0 25.0 70
44.50 HLF1424J44.5 2.32 0.00 1.76 509.0 2.80 704.0 3.0 3
44.50 HLF1431J44.5 3.00 0.01 2.71 540.0 3.65 649.0 1.0 46
45.00 HLF1403J45 0.15 -0.25 0.01 1.0 0.20 482.0 5.0 247
45.00 HLF1410J45 1.00 -0.10 0.71 284.0 1.00 429.0 4.0 112
45.00 HLF1418J45 1.38 -0.14 1.21 297.0 1.52 552.0 222.0 1,605
45.00 HLF1424J45 2.05 0.00 1.58 403.0 2.20 637.0 50.0 88
45.00 HLF1431J45 3.12 0.37 2.43 548.0 3.65 754.0 11.0 48
45.50 HLF1403J45.5 0.27 0.00 0.01 1.0 0.23 390.0 24.0 516
45.50 HLF1410J45.5 0.90 0.00 0.62 57.0 1.09 1035.0 5.0 27
45.50 HLF1418J45.5 1.25 -0.20 1.05 342.0 1.44 567.0 10.0 26
45.50 HLF1424J45.5 1.00 -0.67 1.35 597.0 2.37 925.0 10.0 10
45.50 HLF1431J45.5 3.80 1.25 2.40 150.0 3.20 633.0 28.0 28
46.00 HLF1403J46 0.10 -0.10 0.01 1.0 0.24 493.0 10.0 510
46.00 HLF1410J46 0.80 0.00 0.44 486.0 0.85 932.0 23.0 51
46.00 HLF1418J46 1.06 -0.08 0.90 273.0 1.29 927.0 7.0 83
46.00 HLF1424J46 2.35 0.74 1.23 460.0 2.16 912.0 3.0 8
46.00 HLF1431J46 3.46 1.16 2.08 571.0 3.00 679.0 2.0 2
46.50 HLF1403J46.5 0.25 0.24 0.01 223.0 0.18 352.0 21.0 285
46.50 HLF1410J46.5 0.54 0.08 0.30 719.0 0.80 880.0 4.0 4
46.50 HLF1418J46.5 0.86 -0.06 0.76 783.0 1.25 905.0 5.0 5
46.50 HLF1424J46.5 1.71 0.39 1.13 141.0 1.97 938.0 5.0 5
46.50 HLF1431J46.5 2.17 0.02 2.00 341.0 2.80 622.0 2.0 3
47.00 HLF1403J47 0.05 0.00 0.01 13.0 0.13 10.0 2.0 242
47.00 HLF1410J47 0.34 0.09 0.20 641.0 0.45 332.0 52.0 248
47.00 HLF1418J47 0.95 0.00 0.64 832.0 1.03 1032.0 11.0 139
47.00 HLF1424J47 1.40 0.00 1.02 102.0 1.60 721.0 10.0 133
47.00 HLF1431J47 2.28 0.00 1.76 461.0 2.46 525.0 10.0 45
47.50 HLF1403J47.5 0.06 -0.11 0.03 10.0 0.10 70.0 242.0 247
47.50 HLF1410J47.5 0.39 0.24 0.08 808.0 0.51 860.0 3.0 19
47.50 HLF1418J47.5 0.76 0.01 0.59 137.0 0.94 949.0 10.0 421
47.50 HLF1424J47.5 1.04 -0.04 0.86 272.0 1.56 912.0 5.0 57
47.50 HLF1431J47.5 2.94 1.12 1.71 118.0 2.29 506.0 60.0 65
48.00 HLF1403J48 0.07 -0.07 0.01 16.0 0.09 10.0 2.0 102
48.00 HLF1410J48 0.22 -0.10 0.03 659.0 0.47 776.0 50.0 56
48.00 HLF1418J48 1.26 0.81 0.51 147.0 0.87 854.0 16.0 103
48.00 HLF1424J48 1.13 0.00 0.74 239.0 1.42 905.0 10.0 17
48.00 HLF1431J48 1.94 0.00 1.53 289.0 2.14 620.0 10.0 117
48.50 HLF1403J48.5 0.12 0.00 0.01 16.0 0.08 31.0 0.0 0
48.50 HLF1410J48.5 0.26 0.16 0.10 524.0 0.50 828.0 2.0 62
48.50 HLF1418J48.5 1.10 0.62 0.45 53.0 0.74 875.0 4.0 7
48.50 HLF1424J48.5 0.78 0.06 0.64 243.0 1.29 930.0 10.0 25
48.50 HLF1431J48.5 2.00 0.50 1.37 338.0 1.97 555.0 1.0 1
49.00 HLF1403J49 0.15 0.07 0.01 13.0 0.06 65.0 9.0 147
49.00 HLF1410J49 0.50 0.47 0.03 470.0 0.50 868.0 1.0 21
49.00 HLF1418J49 0.54 0.00 0.23 850.0 0.66 908.0 5.0 20
49.00 HLF1424J49 0.90 0.00 0.57 122.0 1.05 785.0 6.0 10
49.00 HLF1431J49 1.38 0.03 1.29 119.0 1.83 326.0 1.0 17
49.50 HLF1403J49.5 0.18 0.11 0.01 6.0 0.05 10.0 1.0 22
49.50 HLF1410J49.5 0.30 0.24 0.06 1.0 0.50 885.0 40.0 40
49.50 HLF1418J49.5 0.73 0.40 0.16 882.0 0.59 920.0 2.0 8
49.50 HLF1424J49.5 1.15 0.49 0.47 254.0 0.97 664.0 3.0 7
49.50 HLF1431J49.5 0.94 -0.31 1.14 327.0 1.67 471.0 5.0 5
50.00 HLF1403J50 0.04 -0.02 0.01 1.0 0.05 10.0 3.0 76
50.00 HLF1410J50 0.13 0.10 0.03 1.0 0.15 107.0 3.0 65
50.00 HLF1418J50 0.35 0.00 0.15 803.0 0.50 570.0 42.0 1,774
50.00 HLF1424J50 0.50 -0.01 0.36 517.0 0.61 10.0 50.0 47
50.00 HLF1431J50 1.40 0.00 0.95 708.0 1.56 508.0 10.0 181
50.50 HLF1403J50.5 0.20 0.14 0.01 1.0 0.05 10.0 1.0 4
50.50 HLF1410J50.5 0.25 -0.10 0.01 1.0 0.25 568.0 1.0 1
50.50 HLF1418J50.5 0.58 0.50 0.04 835.0 0.50 965.0 1.0 19
50.50 HLF1424J50.5 0.33 0.00 0.28 545.0 0.80 552.0 0.0 0
50.50 HLF1431J50.5 1.07 0.04 0.91 290.0 1.47 490.0 10.0 12
51.00 HLF1403J51 0.12 0.06 0.01 2.0 0.06 65.0 5.0 157
51.00 HLF1410J51 0.96 0.71 0.01 11.0 0.32 653.0 3.0 12
51.00 HLF1418J51 0.57 0.42 0.01 1482.0 0.50 564.0 6.0 25
51.00 HLF1424J51 0.40 0.03 0.23 493.0 0.54 222.0 50.0 13
51.00 HLF1431J51 1.50 0.60 0.84 287.0 1.39 696.0 1.0 31
51.50 HLF1403J51.5 0.09 0.04 0.01 1.0 0.05 41.0 7.0 7
51.50 HLF1410J51.5 0.25 -0.07 0.01 7.0 0.30 650.0 5.0 5
51.50 HLF1418J51.5 0.50 0.39 0.01 20.0 0.50 925.0 1.0 1
51.50 HLF1424J51.5 0.20 0.00 0.16 813.0 0.63 335.0 0.0 0
51.50 HLF1431J51.5 1.25 0.44 0.74 376.0 1.37 749.0 10.0 16
52.00 HLF1403J52 0.07 -0.01 0.01 1.0 0.05 31.0 7.0 68
52.00 HLF1410J52 0.36 0.09 0.01 14.0 0.23 331.0 1.0 1
52.00 HLF1418J52 0.30 0.22 0.07 3.0 0.50 845.0 30.0 44
52.00 HLF1424J52 0.50 0.24 0.11 820.0 0.42 169.0 1.0 1
52.00 HLF1431J52 1.09 0.37 0.68 307.0 1.18 577.0 30.0 70
52.50 HLF1403J52.5 0.15 0.10 0.01 1.0 0.05 31.0 3.0 6
52.50 HLF1410J52.5 0.17 -0.08 0.01 13.0 0.21 366.0 7.0 6
52.50 HLF1418J52.5 0.15 -0.03 0.05 263.0 0.23 420.0 8.0 309
52.50 HLF1424J52.5 0.20 0.00 0.04 602.0 0.50 493.0 0.0 0
52.50 HLF1431J52.5 0.64 0.01 0.58 500.0 1.08 675.0 1.0 8
53.00 HLF1403J53 0.30 0.25 0.01 1.0 0.05 31.0 14.0 11
53.00 HLF1410J53 0.16 -0.06 0.01 5.0 0.19 206.0 3.0 3
53.00 HLF1418J53 0.05 0.02 0.03 575.0 0.44 834.0 5.0 10
53.00 HLF1424J53 0.30 0.11 0.01 1243.0 0.50 319.0 6.0 6
53.00 HLF1431J53 0.80 0.24 0.51 623.0 1.01 571.0 1.0 1
53.50 HLF1403J53.5 0.19 0.14 0.25 1.0 0.05 31.0 1.0 15
53.50 HLF1410J53.5 0.25 0.07 0.01 1.0 0.17 176.0 1.0 1
53.50 HLF1418J53.5 0.01 0.00 0.01 538.0 0.25 621.0 0.0 0
53.50 HLF1424J53.5 0.44 0.29 0.13 10.0 0.35 320.0 1.0 1
54.00 HLF1403J54 0.25 0.20 0.01 1.0 0.05 10.0 1.0 1
54.00 HLF1410J54 0.17 0.00 0.03 1.0 0.17 141.0 0.0 1
54.00 HLF1418J54 0.10 0.00 0.05 31.0 0.26 575.0 20.0 113
54.00 HLF1424J54 0.39 0.27 0.01 695.0 0.50 437.0 1.0 2
54.00 HLF1431J54 0.70 0.28 0.38 626.0 0.85 485.0 10.0 23
54.50 HLF1403J54.5 0.22 0.17 0.23 1.0 0.05 21.0 1.0 2
54.50 HLF1410J54.5 0.34 0.18 0.04 1.0 0.16 131.0 1.0 1
54.50 HLF1424J54.5 0.09 0.00 0.07 1.0 0.50 700.0 0.0 0
55.00 HLF1403J55 0.05 0.00 0.05 1.0 0.05 31.0 2.0 16
55.00 HLF1410J55 0.03 -0.11 0.01 1.0 0.13 86.0 6.0 69
55.00 HLF1418J55 0.05 -0.08 0.05 1.0 0.24 576.0 22.0 575
55.00 HLF1424J55 0.24 0.18 0.05 1.0 0.50 632.0 1.0 8
55.00 HLF1431J55 0.42 -0.12 0.40 1.0 0.64 301.0 15.0 99
55.50 HLF1403J55.5 0.02 -0.03 0.01 1.0 0.05 31.0 5.0 7
55.50 HLF1410J55.5 0.02 -0.12 0.01 1.0 0.13 86.0 5.0 8
55.50 HLF1424J55.5 0.05 0.00 0.03 3.0 0.50 629.0 0.0 1
56.00 HLF1403J56 0.02 -0.03 0.01 1.0 0.05 31.0 5.0 19
56.00 HLF1410J56 0.25 0.13 0.12 1.0 0.11 62.0 1.0 11
56.00 HLF1424J56 0.17 0.14 0.01 10.0 0.49 511.0 1.0 11
56.50 HLF1403J56.5 0.03 -0.02 0.02 1.0 0.05 31.0 6.0 6
56.50 HLF1410J56.5 0.02 -0.09 0.14 1.0 0.13 94.0 5.0 6
56.50 HLF1424J56.5 0.25 0.24 0.01 397.0 0.42 607.0 1.0 0
57.00 HLF1403J57 0.01 0.00 0.01 1.0 0.05 31.0 8.0 45
57.00 HLF1410J57 0.02 -0.09 0.06 1.0 0.12 93.0 5.0 5
57.00 HLF1424J57 0.30 0.00 0.04 82.0 0.42 581.0 1.0 12
57.50 HLF1403J57.5 0.02 -0.03 0.01 1.0 0.05 31.0 3.0 3
57.50 HLF1410J57.5 0.17 0.07 0.17 1.0 0.10 57.0 1.0 1
57.50 HLF1418J57.5 0.10 0.00 0.24 1.0 0.20 287.0 3.0 283
57.50 HLF1424J57.5 0.29 0.04 0.29 1.0 0.40 601.0 1.0 1
58.00 HLF1403J58 0.03 -0.02 0.01 1.0 0.05 31.0 10.0 57
58.00 HLF1410J58 0.09 -0.01 0.01 10.0 0.07 21.0 2.0 1
58.50 HLF1410J58.5 0.03 0.02 0.01 5.0 0.12 61.0 20.0 50
60.00 HLF1418J60 0.02 -0.12 0.01 31.0 0.15 175.0 5.0 469
62.50 HLF1418J62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 HLF1418J65 0.02 -0.06 0.01 1.0 0.10 51.0 2.0 634
67.50 HLF1418J67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 HLF1418J70 0.03 -0.03 0.03 1.0 0.08 30.0 62.0 93
72.50 HLF1418J72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 HLF1418J75 0.08 0.00 0.10 1.0 0.07 30.0 2.0 5

Put Options: HLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 HLF1410V20 0.01 0.00 0.01 2.0 0.12 76.0 66.0 166
20.00 HLF1418V20 0.09 0.04 0.01 21.0 0.19 167.0 20.0 522
20.00 HLF1424V20 0.32 0.00 0.03 1.0 0.25 352.0 0.0 0
20.00 HLF1431V20 0.01 0.00 0.01 1657.0 0.41 232.0 0.0 0
21.00 HLF1410V21 0.09 0.00 0.01 16.0 0.09 31.0 0.0 0
21.00 HLF1418V21 0.19 0.00 0.02 1.0 0.20 335.0 0.0 0
21.00 HLF1424V21 0.25 0.00 0.06 1.0 0.25 342.0 0.0 0
22.00 HLF1410V22 0.10 0.00 0.01 1.0 0.11 41.0 0.0 0
22.00 HLF1418V22 0.13 -0.12 0.03 1.0 0.24 556.0 65.0 65
22.00 HLF1424V22 0.25 0.00 0.01 1.0 0.25 148.0 0.0 0
23.00 HLF1410V23 0.10 0.00 0.01 14.0 0.16 121.0 0.0 0
23.00 HLF1418V23 0.25 0.00 0.02 1.0 0.31 590.0 0.0 0
23.00 HLF1424V23 0.25 0.00 0.08 1.0 0.50 518.0 0.0 0
24.00 HLF1410V24 0.14 0.00 0.01 11.0 0.18 136.0 0.0 0
24.00 HLF1418V24 0.25 0.00 0.01 1.0 0.33 598.0 0.0 0
24.00 HLF1424V24 0.26 0.00 0.01 656.0 0.50 496.0 0.0 0
25.00 HLF1403V25 0.01 -0.01 0.01 1.0 0.05 31.0 102.0 346
25.00 HLF1410V25 0.05 -0.13 0.01 16.0 0.21 262.0 6.0 6
25.00 HLF1418V25 0.05 0.00 0.01 1.0 0.30 580.0 100.0 767
25.00 HLF1424V25 0.26 0.00 0.04 525.0 0.50 465.0 0.0 0
25.00 HLF1431V25 0.30 0.00 0.08 1537.0 0.58 205.0 40.0 47
26.00 HLF1403V26 0.05 0.00 0.01 171.0 0.05 41.0 6.0 6
26.00 HLF1410V26 0.03 -0.22 0.01 40.0 0.25 492.0 265.0 265
26.00 HLF1418V26 0.15 -0.30 0.08 1.0 0.50 828.0 2.0 3
26.00 HLF1424V26 0.02 0.00 0.02 661.0 0.50 425.0 0.0 0
27.00 HLF1403V27 0.05 0.00 0.07 10.0 0.05 41.0 0.0 0
27.00 HLF1410V27 0.25 0.00 0.03 16.0 0.25 519.0 0.0 0
27.00 HLF1418V27 0.33 -0.17 0.06 1.0 0.50 842.0 47.0 47
27.00 HLF1424V27 0.05 0.00 0.04 1.0 0.50 421.0 0.0 0
27.50 HLF1418V27.5 0.68 0.23 0.01 1.0 0.50 764.0 108.0 362
28.00 HLF1403V28 0.10 0.00 0.01 14.0 0.06 41.0 0.0 0
28.00 HLF1410V28 0.25 0.00 0.04 16.0 0.25 464.0 0.0 0
28.00 HLF1418V28 0.26 0.00 0.02 1.0 0.27 501.0 0.0 0
28.00 HLF1424V28 0.40 0.32 0.06 1214.0 0.50 284.0 4.0 4
29.00 HLF1403V29 0.18 0.12 0.01 27.0 0.06 10.0 2.0 10
29.00 HLF1410V29 0.19 0.04 0.01 16.0 0.15 261.0 3.0 3
29.00 HLF1418V29 0.41 -0.09 0.02 483.0 0.27 399.0 1.0 1
29.00 HLF1424V29 0.13 0.00 0.04 577.0 0.51 468.0 0.0 0
30.00 HLF1403V30 0.02 0.00 0.05 10.0 0.07 10.0 0.0 0
30.00 HLF1410V30 0.10 -0.05 0.06 271.0 0.25 362.0 12.0 12
30.00 HLF1418V30 0.18 -0.04 0.15 62.0 0.27 71.0 1.0 1,108
30.00 HLF1424V30 0.16 0.00 0.15 516.0 0.58 519.0 0.0 0
30.00 HLF1431V30 0.63 0.20 0.46 1107.0 0.87 100.0 2.0 120
31.00 HLF1403V31 0.19 0.11 0.01 1.0 0.08 10.0 16.0 16
31.00 HLF1410V31 0.25 0.00 0.08 389.0 0.50 645.0 0.0 0
31.00 HLF1418V31 0.61 0.56 0.05 679.0 0.41 706.0 3.0 3
31.00 HLF1424V31 0.21 0.00 0.21 520.0 0.59 405.0 0.0 0
32.00 HLF1403V32 0.12 0.00 0.01 21.0 0.11 46.0 0.0 0
32.00 HLF1410V32 0.20 -0.06 0.11 31.0 0.50 659.0 4.0 4
32.00 HLF1418V32 0.25 0.00 0.09 768.0 0.52 848.0 3.0 43
32.00 HLF1424V32 0.27 0.00 0.18 649.0 0.67 448.0 0.0 0
32.50 HLF1403V32.5 0.20 0.06 0.01 1.0 0.11 10.0 5.0 25
32.50 HLF1418V32.5 0.30 0.00 0.05 879.0 0.54 855.0 120.0 694
33.00 HLF1403V33 0.16 0.00 0.01 1.0 0.13 10.0 0.0 0
33.00 HLF1410V33 0.20 -0.10 0.14 10.0 0.50 644.0 4.0 4
33.00 HLF1418V33 0.32 0.15 0.08 1701.0 0.50 494.0 1.0 20
33.00 HLF1424V33 0.65 0.31 0.25 1445.0 0.85 355.0 3.0 3
34.00 HLF1403V34 0.69 0.44 0.01 1.0 0.18 177.0 1.0 1
34.00 HLF1410V34 0.81 0.50 0.08 714.0 0.50 685.0 1.0 1
34.00 HLF1418V34 0.36 0.22 0.13 1475.0 0.62 507.0 7.0 7
34.00 HLF1424V34 0.65 0.23 0.43 594.0 1.00 716.0 7.0 7
35.00 HLF1403V35 0.14 0.13 0.01 97.0 0.28 389.0 10.0 180
35.00 HLF1410V35 0.15 0.14 0.01 680.0 0.50 708.0 65.0 65
35.00 HLF1418V35 0.55 0.22 0.25 773.0 0.66 808.0 11.0 1,087
35.00 HLF1424V35 0.83 0.30 0.44 1361.0 1.10 457.0 1.0 3
35.00 HLF1431V35 1.50 0.51 0.93 743.0 1.68 540.0 25.0 36
36.00 HLF1403V36 0.22 -0.03 0.05 1.0 0.36 600.0 120.0 120
36.00 HLF1410V36 0.19 0.00 0.03 1506.0 0.51 308.0 100.0 122
36.00 HLF1418V36 0.50 0.00 0.29 1531.0 0.74 478.0 2.0 134
36.00 HLF1424V36 0.65 0.00 0.64 778.0 1.26 550.0 0.0 0
37.00 HLF1403V37 0.26 0.01 0.01 1.0 0.39 613.0 124.0 293
37.00 HLF1410V37 0.46 0.33 0.09 1562.0 0.56 300.0 124.0 236
37.00 HLF1424V37 1.25 0.45 0.77 756.0 1.38 696.0 2.0 2
37.50 HLF1403V37.5 0.40 0.34 0.02 11.0 0.35 600.0 3.0 213
37.50 HLF1418V37.5 0.70 0.00 0.50 924.0 0.90 557.0 3.0 821
38.00 HLF1403V38 0.25 0.00 0.03 1.0 0.42 680.0 0.0 0
38.00 HLF1410V38 0.21 0.00 0.17 1441.0 0.64 274.0 0.0 0
38.00 HLF1418V38 0.90 0.15 0.65 932.0 1.15 919.0 10.0 1,644
38.00 HLF1424V38 0.97 0.00 0.91 865.0 1.59 725.0 0.0 0
38.00 HLF1431V38 1.55 0.00 0.93 1184.0 2.88 439.0 0.0 0
38.50 HLF1403V38.5 0.25 0.00 0.01 738.0 0.44 718.0 0.0 0
38.50 HLF1418V38.5 0.97 0.34 0.69 897.0 1.15 912.0 96.0 224
39.00 HLF1403V39 0.25 0.00 0.05 762.0 0.25 601.0 142.0 143
39.00 HLF1410V39 0.65 0.29 0.34 1259.0 0.78 255.0 2.0 107
39.00 HLF1418V39 0.88 0.15 0.80 935.0 1.25 952.0 1.0 458
39.00 HLF1424V39 1.09 0.00 1.12 824.0 1.85 823.0 0.0 0
39.00 HLF1431V39 1.80 0.00 1.14 962.0 2.80 565.0 0.0 0
39.50 HLF1403V39.5 0.22 -0.07 0.12 54.0 0.49 783.0 100.0 100
39.50 HLF1418V39.5 1.18 0.37 1.03 264.0 1.29 809.0 30.0 83
40.00 HLF1403V40 0.10 -0.07 0.02 161.0 0.20 408.0 2.0 344
40.00 HLF1410V40 0.65 -0.03 0.48 1219.0 1.05 507.0 5.0 24
40.00 HLF1418V40 1.33 0.23 1.15 238.0 1.40 669.0 86.0 3,499
40.00 HLF1424V40 2.75 1.40 1.35 794.0 2.16 657.0 156.0 152
40.00 HLF1431V40 2.50 0.30 2.20 791.0 3.10 455.0 15.0 100
40.50 HLF1403V40.5 0.27 0.00 0.01 903.0 0.49 846.0 1.0 55
40.50 HLF1410V40.5 0.93 0.23 0.57 993.0 1.20 990.0 167.0 227
40.50 HLF1418V40.5 1.21 -0.04 1.19 89.0 1.60 877.0 7.0 713
40.50 HLF1424V40.5 2.88 1.43 1.42 881.0 2.31 719.0 192.0 186
40.50 HLF1431V40.5 2.60 0.35 2.13 984.0 3.25 582.0 5.0 48
41.00 HLF1403V41 0.20 0.10 0.09 170.0 0.29 407.0 4.0 229
41.00 HLF1410V41 1.26 0.56 0.68 897.0 1.26 612.0 2.0 96
41.00 HLF1418V41 1.22 -0.18 1.14 1137.0 1.75 604.0 5.0 2,108
41.00 HLF1424V41 2.10 0.51 1.58 869.0 2.43 670.0 6.0 212
41.00 HLF1431V41 2.79 0.39 2.35 819.0 3.40 513.0 10.0 10
41.50 HLF1403V41.5 0.30 0.00 0.01 870.0 0.49 321.0 6.0 236
41.50 HLF1410V41.5 1.30 0.50 0.79 1014.0 1.37 175.0 20.0 20
41.50 HLF1418V41.5 1.40 -0.15 1.42 933.0 1.95 927.0 70.0 46
41.50 HLF1424V41.5 2.00 0.00 1.67 899.0 2.60 652.0 1.0 154
41.50 HLF1431V41.5 3.95 1.35 2.55 812.0 3.65 701.0 41.0 43
42.00 HLF1403V42 0.30 0.00 0.03 876.0 0.45 53.0 58.0 572
42.00 HLF1410V42 1.20 0.05 1.11 116.0 1.20 1.0 12.0 67
42.00 HLF1418V42 1.70 0.00 1.60 897.0 2.15 902.0 31.0 435
42.00 HLF1424V42 2.50 0.64 1.87 856.0 2.91 630.0 3.0 53
42.00 HLF1431V42 3.65 0.90 2.75 798.0 3.90 369.0 21.0 25
42.50 HLF1403V42.5 0.45 0.00 0.15 822.0 0.80 841.0 50.0 89
42.50 HLF1410V42.5 1.61 0.58 1.15 910.0 1.77 162.0 3.0 3
42.50 HLF1418V42.5 2.05 0.21 1.95 40.0 2.35 854.0 48.0 1,770
42.50 HLF1424V42.5 2.86 0.86 1.94 937.0 3.20 510.0 1.0 201
42.50 HLF1431V42.5 4.45 1.46 2.95 877.0 4.10 543.0 19.0 38
43.00 HLF1403V43 0.45 0.00 0.30 764.0 1.05 866.0 12.0 65
43.00 HLF1410V43 1.40 0.00 1.33 850.0 2.08 690.0 13.0 52
43.00 HLF1418V43 2.30 0.55 2.17 64.0 2.60 824.0 21.0 177
43.00 HLF1424V43 2.85 0.64 2.30 616.0 3.30 611.0 280.0 271
43.00 HLF1431V43 4.20 1.00 3.10 968.0 4.35 621.0 1.0 3
43.50 HLF1403V43.5 0.95 0.19 0.70 138.0 1.41 769.0 23.0 169
43.50 HLF1410V43.5 1.72 0.00 1.33 955.0 2.50 804.0 1.0 20
43.50 HLF1418V43.5 2.25 0.10 2.16 931.0 2.90 932.0 4.0 194
43.50 HLF1424V43.5 2.64 0.23 2.45 949.0 3.55 334.0 10.0 50
43.50 HLF1431V43.5 3.40 0.00 3.35 958.0 4.75 592.0 0.0 0
44.00 HLF1403V44 0.95 0.00 0.99 11.0 1.75 605.0 3.0 97
44.00 HLF1410V44 1.95 0.00 1.74 848.0 2.65 667.0 17.0 66
44.00 HLF1418V44 3.16 0.86 2.31 773.0 3.15 807.0 1000.0 1,110
44.00 HLF1424V44 3.00 0.40 2.68 894.0 3.80 259.0 61.0 87
44.00 HLF1431V44 4.00 0.00 3.60 933.0 4.90 567.0 10.0 35
44.50 HLF1403V44.5 1.45 0.00 0.77 630.0 2.25 439.0 1.0 64
44.50 HLF1410V44.5 1.98 0.00 1.89 717.0 3.00 603.0 1.0 2
44.50 HLF1418V44.5 3.00 0.61 2.67 874.0 3.45 873.0 10.0 16
44.50 HLF1424V44.5 3.75 1.00 2.83 804.0 4.15 599.0 30.0 33
44.50 HLF1431V44.5 3.90 0.00 3.85 888.0 5.30 557.0 0.0 0
45.00 HLF1403V45 1.60 0.00 0.94 425.0 2.64 161.0 12.0 29
45.00 HLF1410V45 2.40 0.00 2.36 635.0 3.40 571.0 16.0 56
45.00 HLF1418V45 3.40 0.72 3.25 111.0 3.70 494.0 4.0 931
45.00 HLF1424V45 3.25 0.25 3.30 874.0 4.45 629.0 46.0 68
45.00 HLF1431V45 4.70 0.50 4.05 933.0 5.50 625.0 16.0 124
45.50 HLF1403V45.5 1.92 0.57 1.43 670.0 3.10 41.0 1.0 1
45.50 HLF1410V45.5 2.50 0.15 2.51 590.0 3.80 552.0 10.0 10
45.50 HLF1418V45.5 4.85 1.92 3.20 822.0 4.10 650.0 8.0 7
45.50 HLF1424V45.5 4.35 1.00 3.55 724.0 4.80 526.0 15.0 15
45.50 HLF1431V45.5 4.80 0.35 4.20 1036.0 5.75 567.0 45.0 53
46.00 HLF1403V46 2.90 1.10 2.24 378.0 3.65 179.0 6.0 25
46.00 HLF1410V46 2.80 0.00 2.86 839.0 4.10 226.0 10.0 11
46.00 HLF1418V46 3.91 0.46 3.60 811.0 4.45 699.0 2.0 4
46.00 HLF1424V46 4.75 1.15 3.85 699.0 5.20 540.0 10.0 25
46.00 HLF1431V46 5.10 0.40 4.50 955.0 6.10 536.0 2.0 2
46.50 HLF1403V46.5 4.50 2.25 2.35 612.0 4.05 41.0 1.0 6
46.50 HLF1410V46.5 3.80 0.94 3.55 497.0 4.40 555.0 1.0 3
46.50 HLF1418V46.5 3.55 0.00 4.25 99.0 4.75 591.0 0.0 0
46.50 HLF1424V46.5 4.90 1.05 4.30 654.0 5.55 380.0 29.0 29
46.50 HLF1431V46.5 5.00 0.00 4.80 727.0 6.45 401.0 0.0 0
47.00 HLF1403V47 3.70 0.60 2.82 663.0 4.60 86.0 20.0 28
47.00 HLF1410V47 3.10 -0.35 3.35 706.0 5.25 574.0 118.0 108
47.00 HLF1418V47 5.14 1.14 4.60 305.0 5.20 591.0 14.0 14
47.00 HLF1424V47 5.25 1.00 4.50 616.0 5.90 478.0 6.0 6
47.00 HLF1431V47 6.20 0.95 5.05 743.0 6.85 467.0 25.0 30
47.50 HLF1403V47.5 4.39 1.29 3.35 539.0 5.10 82.0 11.0 29
47.50 HLF1410V47.5 4.55 0.95 3.75 644.0 5.80 601.0 10.0 32
47.50 HLF1418V47.5 4.50 0.00 4.75 515.0 5.25 3.0 1.0 926
47.50 HLF1424V47.5 4.04 -0.51 4.80 594.0 6.45 598.0 1.0 1
47.50 HLF1431V47.5 4.76 -0.84 5.45 722.0 7.10 476.0 5.0 10
48.00 HLF1403V48 5.31 1.71 3.85 596.0 5.60 110.0 5.0 7
48.00 HLF1410V48 4.10 0.10 4.20 629.0 5.70 432.0 2.0 38
48.00 HLF1418V48 5.95 1.40 5.25 547.0 6.05 480.0 2.0 3
48.00 HLF1424V48 5.21 0.31 5.20 725.0 6.60 249.0 5.0 5
48.00 HLF1431V48 5.85 0.00 5.70 711.0 7.65 409.0 0.0 0
48.50 HLF1403V48.5 4.10 0.00 4.30 625.0 6.15 135.0 0.0 0
48.50 HLF1410V48.5 4.38 -0.07 4.55 352.0 6.70 320.0 2.0 2
48.50 HLF1418V48.5 4.90 0.00 5.00 883.0 6.50 293.0 0.0 0
48.50 HLF1424V48.5 5.20 -0.05 5.55 621.0 7.05 479.0 15.0 17
48.50 HLF1431V48.5 6.25 0.00 6.05 689.0 8.40 528.0 0.0 0
49.00 HLF1403V49 4.55 0.00 4.90 514.0 6.75 143.0 0.0 0
49.00 HLF1410V49 7.40 2.60 5.00 352.0 7.05 221.0 10.0 23
49.00 HLF1418V49 5.57 0.32 5.35 878.0 7.10 361.0 1.0 1
49.00 HLF1424V49 5.45 0.00 5.85 687.0 7.90 585.0 0.0 0
49.00 HLF1431V49 5.90 -0.70 6.40 702.0 8.50 460.0 2.0 2
49.50 HLF1403V49.5 5.00 0.05 5.40 547.0 7.05 61.0 3.0 7
49.50 HLF1410V49.5 5.25 0.00 5.40 356.0 7.55 221.0 0.0 0
49.50 HLF1418V49.5 9.10 3.45 5.80 651.0 7.50 540.0 14.0 14
49.50 HLF1424V49.5 5.75 0.00 6.25 590.0 8.10 528.0 0.0 0
49.50 HLF1431V49.5 6.85 0.00 6.75 622.0 8.85 392.0 0.0 0
50.00 HLF1403V50 7.50 1.95 5.75 616.0 7.45 350.0 25.0 66
50.00 HLF1410V50 5.70 0.00 5.80 349.0 8.00 202.0 0.0 0
50.00 HLF1418V50 7.04 0.79 6.20 629.0 7.80 458.0 2.0 624
50.00 HLF1424V50 6.15 0.00 6.45 692.0 8.45 216.0 0.0 0
50.00 HLF1431V50 8.67 1.37 6.50 671.0 8.90 255.0 25.0 2
50.50 HLF1403V50.5 7.16 1.26 6.40 289.0 8.10 186.0 1.0 1
50.50 HLF1410V50.5 6.15 0.00 6.55 323.0 8.15 186.0 0.0 0
50.50 HLF1418V50.5 6.75 0.00 6.65 283.0 8.25 141.0 0.0 0
50.50 HLF1424V50.5 6.75 0.00 6.30 685.0 9.00 532.0 0.0 0
50.50 HLF1431V50.5 7.65 0.00 7.30 665.0 9.45 359.0 0.0 0
51.00 HLF1403V51 6.40 0.00 6.80 261.0 8.65 166.0 0.0 0
51.00 HLF1410V51 8.10 1.35 7.90 40.0 10.35 21.0 1.0 1
51.00 HLF1418V51 7.90 0.65 7.95 105.0 8.90 249.0 10.0 10
51.00 HLF1424V51 7.00 0.00 6.70 693.0 9.25 159.0 0.0 0
51.00 HLF1431V51 8.05 0.00 7.35 655.0 9.85 395.0 0.0 0
51.50 HLF1403V51.5 3.50 -3.50 7.40 397.0 9.10 100.0 21.0 21
51.50 HLF1410V51.5 8.02 0.82 7.50 325.0 9.35 198.0 3.0 3
51.50 HLF1418V51.5 7.75 0.00 8.45 125.0 9.35 176.0 0.0 0
51.50 HLF1424V51.5 7.45 0.00 7.15 609.0 9.60 356.0 0.0 0
51.50 HLF1431V51.5 8.45 0.00 7.75 687.0 10.80 449.0 0.0 0
52.00 HLF1403V52 7.45 0.00 7.90 257.0 9.60 161.0 0.0 0
52.00 HLF1410V52 7.60 0.00 7.95 300.0 10.10 197.0 0.0 0
52.00 HLF1418V52 8.20 0.00 7.80 273.0 10.25 210.0 0.0 0
52.00 HLF1424V52 8.15 0.00 8.30 593.0 10.25 394.0 0.0 0
52.00 HLF1431V52 8.85 0.00 8.45 635.0 10.60 277.0 0.0 0
52.50 HLF1403V52.5 7.95 0.00 8.40 257.0 10.10 161.0 0.0 0
52.50 HLF1410V52.5 8.00 0.00 8.20 327.0 10.00 125.0 0.0 0
52.50 HLF1418V52.5 9.32 0.62 9.35 10.0 10.10 141.0 5.0 94
52.50 HLF1424V52.5 8.50 0.00 8.05 275.0 11.20 177.0 0.0 0
52.50 HLF1431V52.5 9.10 0.00 8.50 665.0 11.30 367.0 0.0 0
53.00 HLF1403V53 10.26 1.91 8.90 289.0 10.60 175.0 5.0 12
53.00 HLF1410V53 8.55 0.00 9.00 283.0 11.15 186.0 0.0 0
53.00 HLF1418V53 9.15 0.00 9.90 90.0 10.65 166.0 0.0 0
53.00 HLF1424V53 8.95 0.00 8.50 275.0 11.55 176.0 0.0 0
53.00 HLF1431V53 10.19 0.49 8.85 566.0 11.30 247.0 15.0 15
53.50 HLF1403V53.5 9.00 0.00 9.40 277.0 11.25 192.0 0.0 0
53.50 HLF1410V53.5 9.00 0.00 9.45 300.0 11.50 198.0 0.0 0
53.50 HLF1418V53.5 9.65 0.00 10.40 62.0 11.05 96.0 0.0 0
53.50 HLF1424V53.5 9.25 0.00 8.95 250.0 11.90 200.0 0.0 0
54.00 HLF1403V54 11.45 1.95 9.70 266.0 11.60 162.0 50.0 50
54.00 HLF1410V54 11.47 1.97 9.85 255.0 11.80 90.0 50.0 50
54.00 HLF1418V54 9.30 -0.80 10.85 40.0 11.55 126.0 100.0 100
54.00 HLF1424V54 9.60 0.00 10.30 194.0 12.35 139.0 0.0 0
54.00 HLF1431V54 9.59 -0.76 10.15 544.0 12.30 229.0 3.0 3
54.50 HLF1403V54.5 10.00 0.00 10.25 289.0 12.00 135.0 0.0 0
54.50 HLF1410V54.5 10.00 0.00 9.85 253.0 12.50 133.0 0.0 0
54.50 HLF1424V54.5 10.35 0.00 10.80 168.0 12.90 193.0 0.0 0
55.00 HLF1403V55 10.50 0.00 10.70 286.0 12.65 187.0 0.0 0
55.00 HLF1410V55 7.00 -3.50 10.85 265.0 12.65 130.0 15.0 15
55.00 HLF1418V55 11.80 0.65 11.80 10.0 12.50 101.0 1.0 274
55.00 HLF1424V55 10.70 0.00 11.30 167.0 13.50 194.0 0.0 0
55.00 HLF1431V55 10.28 -0.97 11.05 582.0 13.40 328.0 15.0 15
55.50 HLF1403V55.5 10.95 0.00 11.35 278.0 13.15 187.0 0.0 0
55.50 HLF1410V55.5 11.00 0.00 11.00 302.0 13.50 195.0 0.0 0
55.50 HLF1424V55.5 11.30 0.00 11.80 161.0 13.90 139.0 0.0 0
56.00 HLF1403V56 11.00 -0.50 11.80 503.0 13.55 50.0 8.0 14
56.00 HLF1410V56 7.50 -4.00 11.85 314.0 13.55 170.0 1.0 1
56.00 HLF1424V56 13.35 1.55 12.90 15.0 14.20 66.0 1.0 1
56.50 HLF1403V56.5 11.95 0.00 12.35 283.0 14.00 135.0 0.0 0
56.50 HLF1410V56.5 12.00 0.00 12.20 281.0 14.25 130.0 0.0 0
56.50 HLF1424V56.5 12.15 0.00 12.80 173.0 14.95 128.0 0.0 0
57.00 HLF1403V57 7.79 -4.66 12.75 294.0 14.65 187.0 9.0 9
57.00 HLF1410V57 12.50 0.00 12.65 307.0 14.65 155.0 0.0 0
57.00 HLF1424V57 14.20 1.45 13.90 15.0 14.95 61.0 1.0 31
57.50 HLF1403V57.5 13.00 0.00 13.35 265.0 15.10 162.0 0.0 0
57.50 HLF1410V57.5 13.00 0.00 13.30 307.0 15.00 125.0 0.0 0
57.50 HLF1418V57.5 14.15 0.00 13.80 213.0 15.05 126.0 2.0 102
57.50 HLF1424V57.5 13.10 0.00 13.80 148.0 15.30 86.0 0.0 0
58.00 HLF1403V58 13.50 0.00 13.85 602.0 15.60 75.0 0.0 0
58.00 HLF1410V58 9.43 -4.02 13.80 306.0 15.55 150.0 1.0 1
58.50 HLF1410V58.5 13.43 -0.52 14.20 274.0 16.25 130.0 3.0 13
60.00 HLF1418V60 16.70 0.38 16.35 228.0 17.50 156.0 2.0 1,399
62.50 HLF1418V62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 HLF1418V65 20.05 -0.35 20.65 345.0 22.80 47.0 1.0 4
67.50 HLF1418V67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 HLF1418V70 25.40 0.00 25.50 245.0 27.50 85.0 0.0 0
72.50 HLF1418V72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 HLF1418V75 30.40 0.00 30.40 250.0 33.00 95.0 0.0 0