Herbalife Ltd $50.98

down -0.14


29/8/2014 04:00 PM  |  NYSE : HLF  
Industries : Consumer Non-durables / Personal Products
Last Trade: 50.98
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.14 (-0.27 %)
Prev Close: 51.12
Open: 51.49
Bid: 50.97
Ask: 51.48
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HLF Trend Analysis - it has outperformed the S&P 500 by 23%
Options:

Call Options: HLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 HLF1420I27.5 22.55 0.00 22.80 516.0 24.90 213.0 0.0 0
30.00 HLF1420I30 19.80 0.00 20.20 113.0 21.95 91.0 0.0 0
32.50 HLF1420I32.5 17.25 0.00 17.85 242.0 19.35 199.0 0.0 0
35.00 HLF1405I35 15.00 0.00 15.30 244.0 17.05 49.0 0.0 0
35.00 HLF1412I35 14.90 0.00 15.35 502.0 16.80 188.0 0.0 0
35.00 HLF1420I35 14.70 0.00 15.40 367.0 16.85 182.0 0.0 0
37.50 HLF1405I37.5 12.50 0.00 12.80 306.0 14.60 49.0 0.0 0
37.50 HLF1412I37.5 12.45 0.00 12.60 350.0 14.50 92.0 0.0 0
37.50 HLF1420I37.5 12.25 0.00 12.90 370.0 14.35 181.0 0.0 0
40.00 HLF1405I40 9.90 0.00 10.25 356.0 11.85 63.0 0.0 0
40.00 HLF1412I40 10.00 0.00 10.10 353.0 12.35 167.0 0.0 0
40.00 HLF1420I40 13.24 3.04 10.60 609.0 11.95 204.0 2.0 14
40.00 HLF1426I40 10.30 0.20 10.70 337.0 12.20 136.0 1.0 1
40.50 HLF1405I40.5 9.40 0.00 9.85 360.0 11.30 162.0 0.0 0
40.50 HLF1412I40.5 9.55 0.00 9.90 343.0 11.55 152.0 0.0 0
40.50 HLF1420I40.5 9.70 0.00 10.05 363.0 11.50 190.0 0.0 0
40.50 HLF1426I40.5 9.85 0.00 9.95 315.0 11.70 155.0 0.0 0
41.00 HLF1405I41 8.90 0.00 9.30 214.0 10.70 157.0 0.0 0
41.00 HLF1412I41 9.00 0.00 9.30 282.0 10.90 159.0 0.0 0
41.00 HLF1420I41 9.25 0.00 9.55 366.0 11.00 190.0 0.0 0
41.00 HLF1426I41 9.35 0.00 9.75 350.0 11.65 364.0 0.0 0
41.50 HLF1405I41.5 8.40 0.00 8.65 447.0 10.25 160.0 0.0 0
41.50 HLF1412I41.5 8.60 0.00 8.75 353.0 10.65 171.0 0.0 0
41.50 HLF1420I41.5 8.75 0.00 9.10 366.0 10.70 229.0 0.0 0
41.50 HLF1426I41.5 9.00 0.00 9.30 440.0 10.90 397.0 0.0 0
42.00 HLF1405I42 7.90 0.00 8.25 447.0 9.80 165.0 0.0 0
42.00 HLF1412I42 8.05 0.00 8.30 353.0 10.15 171.0 0.0 0
42.00 HLF1420I42 8.30 0.00 8.70 355.0 10.20 195.0 0.0 0
42.00 HLF1426I42 8.50 0.00 8.90 289.0 10.50 297.0 0.0 0
42.50 HLF1405I42.5 7.40 0.00 7.65 364.0 9.25 158.0 0.0 0
42.50 HLF1412I42.5 7.60 0.00 7.85 355.0 9.65 171.0 0.0 0
42.50 HLF1420I42.5 10.57 2.67 8.25 292.0 9.75 284.0 6.0 41
42.50 HLF1426I42.5 8.05 0.00 8.45 626.0 10.40 406.0 0.0 0
43.00 HLF1405I43 6.90 0.00 7.35 372.0 8.75 103.0 0.0 0
43.00 HLF1412I43 7.15 0.00 7.35 358.0 9.20 172.0 0.0 0
43.00 HLF1420I43 7.45 0.00 7.75 738.0 9.30 339.0 0.0 0
43.00 HLF1426I43 7.70 0.00 8.00 666.0 10.20 387.0 0.0 0
43.50 HLF1405I43.5 6.45 0.00 6.75 396.0 8.35 166.0 0.0 0
43.50 HLF1412I43.5 6.75 0.00 6.90 360.0 8.70 173.0 0.0 0
43.50 HLF1420I43.5 7.05 0.00 7.40 713.0 8.85 354.0 0.0 0
43.50 HLF1426I43.5 7.30 0.00 7.60 635.0 9.50 442.0 0.0 0
44.00 HLF1405I44 5.95 0.00 6.25 458.0 7.80 167.0 0.0 0
44.00 HLF1412I44 6.30 0.00 6.70 236.0 8.10 270.0 0.0 0
44.00 HLF1420I44 6.65 0.00 6.95 576.0 8.40 426.0 0.0 0
44.00 HLF1426I44 7.20 0.00 7.10 318.0 8.70 379.0 15.0 15
44.50 HLF1405I44.5 5.55 0.00 5.80 468.0 7.50 175.0 0.0 0
44.50 HLF1412I44.5 5.90 0.00 6.25 298.0 7.75 272.0 0.0 0
44.50 HLF1420I44.5 6.15 0.00 6.50 820.0 7.95 275.0 0.0 0
44.50 HLF1426I44.5 6.40 0.00 6.75 700.0 8.80 379.0 0.0 0
45.00 HLF1405I45 5.05 0.00 5.25 428.0 6.95 251.0 0.0 0
45.00 HLF1412I45 5.40 0.00 5.75 541.0 7.30 212.0 0.0 0
45.00 HLF1420I45 6.75 0.25 6.25 681.0 7.50 459.0 12.0 511
45.00 HLF1426I45 6.00 0.00 6.30 815.0 8.45 555.0 0.0 0
45.50 HLF1405I45.5 4.45 0.00 4.75 451.0 6.55 157.0 0.0 0
45.50 HLF1412I45.5 5.05 0.00 5.30 629.0 6.85 366.0 0.0 0
45.50 HLF1420I45.5 5.40 0.00 5.90 614.0 7.10 448.0 0.0 0
45.50 HLF1426I45.5 5.70 0.00 5.95 763.0 7.45 471.0 0.0 0
46.00 HLF1405I46 4.25 0.00 4.15 981.0 6.00 235.0 0.0 0
46.00 HLF1412I46 5.30 0.00 4.80 733.0 6.25 454.0 0.0 0
46.00 HLF1420I46 5.65 0.00 5.50 621.0 6.70 467.0 0.0 0
46.00 HLF1426I46 5.15 0.00 5.55 322.0 7.00 387.0 1.0 1
46.50 HLF1405I46.5 3.75 0.00 4.05 521.0 5.50 443.0 0.0 0
46.50 HLF1412I46.5 3.45 -1.30 4.55 750.0 5.85 409.0 22.0 22
46.50 HLF1420I46.5 4.80 0.15 5.00 822.0 6.25 552.0 10.0 10
46.50 HLF1426I46.5 4.10 0.00 5.20 223.0 6.60 376.0 0.0 0
47.00 HLF1405I47 3.40 0.00 3.45 800.0 4.95 488.0 0.0 0
47.00 HLF1412I47 4.70 0.30 4.35 1.0 4.95 269.0 159.0 32
47.00 HLF1420I47 3.80 -0.95 4.60 678.0 5.75 580.0 101.0 101
47.00 HLF1426I47 4.30 0.00 4.80 805.0 6.20 446.0 0.0 0
47.50 HLF1405I47.5 3.00 0.00 3.25 598.0 4.60 286.0 0.0 0
47.50 HLF1412I47.5 3.60 0.00 3.95 311.0 4.70 486.0 0.0 0
47.50 HLF1420I47.5 4.25 -0.10 4.20 742.0 5.40 510.0 10.0 86
47.50 HLF1426I47.5 4.30 0.00 4.50 911.0 5.80 399.0 0.0 0
48.00 HLF1405I48 2.85 0.28 2.85 247.0 4.05 225.0 4.0 39
48.00 HLF1412I48 3.10 0.00 3.55 179.0 3.90 119.0 0.0 0
48.00 HLF1420I48 2.90 -1.05 3.85 458.0 5.00 613.0 4.0 12
48.00 HLF1426I48 3.20 -1.10 4.20 734.0 5.45 544.0 2.0 26
48.50 HLF1405I48.5 2.30 0.05 2.40 423.0 3.75 274.0 5.0 5
48.50 HLF1412I48.5 2.70 -0.40 3.05 408.0 4.20 552.0 4.0 2
48.50 HLF1420I48.5 2.50 -1.05 3.50 615.0 4.65 520.0 14.0 15
48.50 HLF1426I48.5 3.95 0.00 3.90 546.0 5.05 400.0 0.0 0
49.00 HLF1405I49 1.50 -0.62 2.06 384.0 3.30 331.0 15.0 133
49.00 HLF1412I49 2.74 0.00 2.79 287.0 3.50 381.0 5.0 50
49.00 HLF1420I49 2.26 -0.74 3.20 457.0 4.30 417.0 5.0 21
49.00 HLF1426I49 3.10 0.00 3.55 356.0 4.70 364.0 0.0 0
49.50 HLF1405I49.5 1.87 -0.01 1.75 520.0 2.61 396.0 11.0 56
49.50 HLF1412I49.5 2.45 0.00 2.44 398.0 3.25 403.0 1.0 12
49.50 HLF1420I49.5 1.85 -0.93 2.91 347.0 3.30 212.0 6.0 207
49.50 HLF1426I49.5 2.99 -0.11 3.25 456.0 3.90 12.0 1.0 16
50.00 HLF1405I50 1.67 0.19 1.46 423.0 2.15 416.0 18.0 148
50.00 HLF1412I50 2.41 0.40 2.04 11.0 2.80 398.0 3.0 311
50.00 HLF1420I50 2.96 -0.34 2.80 20.0 3.05 7.0 28.0 1,169
50.00 HLF1426I50 2.83 -0.10 2.94 272.0 3.70 237.0 1.0 102
50.50 HLF1405I50.5 1.45 0.18 1.25 500.0 1.74 465.0 73.0 222
50.50 HLF1412I50.5 2.20 0.43 1.86 180.0 2.74 312.0 206.0 178
50.50 HLF1420I50.5 2.93 0.68 2.35 465.0 2.96 492.0 133.0 186
50.50 HLF1426I50.5 2.45 0.00 2.60 966.0 3.80 291.0 0.0 0
51.00 HLF1405I51 1.30 -0.15 0.99 524.0 1.43 540.0 46.0 310
51.00 HLF1412I51 2.00 0.04 1.75 1.0 2.19 216.0 10.0 79
51.00 HLF1420I51 2.44 -0.18 2.20 86.0 2.76 643.0 304.0 460
51.00 HLF1426I51 2.60 0.30 2.45 538.0 3.10 431.0 4.0 4
51.50 HLF1405I51.5 0.87 -0.16 0.83 13.0 0.95 1.0 72.0 1,944
51.50 HLF1412I51.5 1.60 -0.11 1.41 51.0 1.93 487.0 13.0 217
51.50 HLF1420I51.5 2.38 0.63 1.88 920.0 2.71 167.0 3.0 69
51.50 HLF1426I51.5 2.10 0.05 2.25 407.0 2.80 21.0 5.0 12
52.00 HLF1405I52 0.71 -0.29 0.64 272.0 0.81 30.0 116.0 219
52.00 HLF1412I52 1.58 -0.09 1.30 20.0 1.63 606.0 84.0 173
52.00 HLF1420I52 1.99 -0.13 1.75 256.0 2.25 634.0 2.0 136
52.00 HLF1426I52 2.60 0.00 2.00 677.0 2.90 417.0 1.0 20
52.50 HLF1405I52.5 0.63 -0.18 0.50 642.0 0.66 135.0 167.0 523
52.50 HLF1412I52.5 1.23 0.00 1.01 226.0 1.50 196.0 2.0 92
52.50 HLF1420I52.5 1.88 0.00 1.52 577.0 2.11 381.0 34.0 1,085
52.50 HLF1426I52.5 2.64 1.09 1.85 934.0 2.36 448.0 39.0 74
53.00 HLF1405I53 0.51 -0.28 0.40 392.0 0.52 131.0 518.0 200
53.00 HLF1412I53 1.00 -0.14 0.90 100.0 1.06 1.0 41.0 68
53.00 HLF1420I53 1.55 -0.22 1.35 366.0 1.78 479.0 12.0 272
53.00 HLF1426I53 1.72 0.00 1.65 462.0 2.27 457.0 0.0 0
53.50 HLF1405I53.5 0.37 -0.23 0.30 637.0 0.43 1.0 84.0 525
53.50 HLF1412I53.5 0.95 0.21 0.79 148.0 0.99 45.0 20.0 103
53.50 HLF1420I53.5 1.39 -0.09 1.20 402.0 1.66 446.0 4.0 112
53.50 HLF1426I53.5 1.50 0.20 1.50 546.0 2.25 450.0 2.0 6
54.00 HLF1405I54 0.37 -0.08 0.26 49.0 0.37 120.0 55.0 186
54.00 HLF1412I54 0.80 0.15 0.70 1.0 0.85 154.0 130.0 18
54.00 HLF1420I54 1.40 0.40 1.07 450.0 1.50 477.0 341.0 352
54.00 HLF1426I54 1.01 -0.14 1.41 416.0 2.10 532.0 21.0 55
54.50 HLF1405I54.5 0.32 -0.03 0.20 496.0 0.32 244.0 67.0 150
54.50 HLF1412I54.5 0.95 0.37 0.60 61.0 0.73 11.0 62.0 128
54.50 HLF1420I54.5 1.40 0.29 1.00 219.0 1.34 372.0 55.0 74
54.50 HLF1426I54.5 1.10 0.05 1.25 575.0 1.94 235.0 50.0 56
55.00 HLF1405I55 0.20 -0.14 0.20 1.0 0.28 5.0 29.0 267
55.00 HLF1412I55 0.58 0.13 0.51 152.0 0.67 141.0 46.0 204
55.00 HLF1420I55 1.05 -0.05 0.95 10.0 1.15 440.0 207.0 5,862
55.00 HLF1426I55 0.70 -0.34 1.10 1272.0 1.79 630.0 1.0 28
55.50 HLF1405I55.5 0.25 0.08 0.13 1.0 0.32 447.0 63.0 1
55.50 HLF1412I55.5 0.50 0.10 0.45 10.0 0.60 14.0 191.0 24
55.50 HLF1420I55.5 1.01 0.33 0.80 293.0 1.10 373.0 22.0 158
55.50 HLF1426I55.5 0.53 0.00 1.05 971.0 1.65 573.0 0.0 0
56.00 HLF1405I56 0.15 0.02 0.04 345.0 0.30 287.0 1.0 57
56.00 HLF1412I56 0.62 0.27 0.34 492.0 0.57 406.0 86.0 93
56.00 HLF1420I56 1.03 0.30 0.73 164.0 1.04 587.0 158.0 152
56.00 HLF1426I56 0.70 0.05 0.94 792.0 1.51 610.0 7.0 58
56.50 HLF1405I56.5 0.03 0.00 0.10 11.0 0.50 461.0 0.0 0
56.50 HLF1412I56.5 0.45 0.15 0.28 467.0 0.65 386.0 12.0 14
56.50 HLF1420I56.5 0.91 0.32 0.64 186.0 1.14 705.0 128.0 143
56.50 HLF1426I56.5 1.01 0.26 0.85 1106.0 1.41 602.0 10.0 10
57.00 HLF1405I57 0.30 0.06 0.05 136.0 0.45 359.0 1.0 70
57.00 HLF1412I57 0.27 0.02 0.28 216.0 0.66 305.0 10.0 10
57.00 HLF1420I57 0.85 0.30 0.55 672.0 0.93 405.0 30.0 80
57.00 HLF1426I57 0.93 0.28 0.80 984.0 1.30 615.0 3.0 11
57.50 HLF1405I57.5 0.78 0.75 0.05 11.0 0.26 55.0 1.0 1
57.50 HLF1412I57.5 0.28 0.08 0.27 144.0 0.64 485.0 10.0 14
57.50 HLF1420I57.5 0.60 -0.15 0.49 677.0 0.73 311.0 21.0 1,067
57.50 HLF1426I57.5 1.10 0.33 0.71 708.0 1.21 436.0 50.0 50
58.00 HLF1405I58 0.13 0.08 0.04 175.0 0.25 472.0 3.0 13
58.00 HLF1412I58 0.41 0.23 0.21 481.0 0.56 338.0 25.0 33
58.00 HLF1420I58 0.46 -0.09 0.46 251.0 0.70 313.0 3.0 181
58.00 HLF1426I58 0.95 0.40 0.62 1031.0 1.04 559.0 84.0 118
58.50 HLF1405I58.5 0.50 0.45 0.01 1.0 0.30 375.0 4.0 11
58.50 HLF1412I58.5 1.10 0.96 0.12 318.0 0.57 461.0 1.0 21
58.50 HLF1420I58.5 0.60 0.00 0.37 675.0 0.65 456.0 7.0 24
59.00 HLF1405I59 0.18 0.13 0.02 252.0 0.20 259.0 1.0 22
59.00 HLF1412I59 0.35 0.25 0.15 220.0 0.49 264.0 25.0 59
59.00 HLF1420I59 0.54 0.00 0.29 580.0 0.66 366.0 180.0 180
59.00 HLF1426I59 0.45 0.00 0.48 841.0 0.98 397.0 0.0 0
59.50 HLF1405I59.5 0.25 0.20 0.03 21.0 0.22 291.0 1.0 11
59.50 HLF1412I59.5 0.25 0.18 0.05 2186.0 0.51 315.0 1.0 1
60.00 HLF1405I60 0.07 0.02 0.02 33.0 0.20 12.0 18.0 69
60.00 HLF1412I60 0.30 0.26 0.04 382.0 0.35 424.0 10.0 28
60.00 HLF1420I60 0.35 -0.12 0.20 1335.0 0.45 104.0 2.0 1,951
60.00 HLF1426I60 0.40 0.00 0.36 1201.0 0.65 304.0 0.0 0
60.50 HLF1405I60.5 0.05 0.04 0.01 1.0 0.14 177.0 17.0 1
60.50 HLF1412I60.5 0.20 0.18 0.03 371.0 0.50 470.0 30.0 30
61.00 HLF1405I61 0.06 0.04 0.01 32.0 0.15 136.0 1.0 2
61.00 HLF1412I61 0.24 0.23 0.02 454.0 0.50 574.0 1.0 5
61.00 HLF1420I61 0.42 0.22 0.13 583.0 0.57 578.0 30.0 30
61.00 HLF1426I61 0.27 0.00 0.26 899.0 0.76 577.0 2.0 32
61.50 HLF1405I61.5 0.27 0.26 0.01 1.0 0.16 102.0 30.0 30
61.50 HLF1412I61.5 0.26 -0.17 0.02 1434.0 0.43 33.0 1.0 1
62.00 HLF1405I62 0.25 0.24 0.01 27.0 0.15 109.0 1.0 11
62.00 HLF1412I62 0.13 0.09 0.02 1466.0 0.50 245.0 1.0 32
62.00 HLF1420I62 0.36 0.21 0.14 590.0 0.51 591.0 7.0 7
62.00 HLF1426I62 0.30 0.00 0.19 821.0 0.56 313.0 30.0 50
62.50 HLF1405I62.5 0.56 0.55 0.01 1.0 0.25 202.0 3.0 4
62.50 HLF1412I62.5 0.10 -0.40 0.01 1475.0 0.35 273.0 1.0 32
62.50 HLF1420I62.5 0.25 0.15 0.15 287.0 0.36 262.0 5.0 1,058
63.00 HLF1405I63 0.10 0.00 0.01 1.0 0.25 202.0 2.0 16
63.00 HLF1412I63 0.17 -0.08 0.02 254.0 0.25 297.0 1.0 17
63.00 HLF1420I63 0.10 0.00 0.02 1031.0 0.52 578.0 0.0 0
63.00 HLF1426I63 0.17 0.00 0.15 1101.0 0.54 411.0 0.0 0
63.50 HLF1405I63.5 0.35 0.34 0.01 1.0 0.50 204.0 1.0 1
63.50 HLF1412I63.5 0.26 0.01 0.02 236.0 0.24 145.0 1.0 1
64.00 HLF1405I64 0.25 0.24 0.01 1.0 0.25 128.0 1.0 1
64.00 HLF1412I64 0.25 0.24 0.01 234.0 0.21 108.0 1.0 1
64.00 HLF1420I64 0.14 0.05 0.05 427.0 0.48 368.0 4.0 4
64.00 HLF1426I64 0.12 0.00 0.12 771.0 0.49 356.0 0.0 0
64.50 HLF1405I64.5 0.25 0.24 0.01 1.0 0.25 121.0 1.0 1
65.00 HLF1405I65 0.15 0.00 0.01 1.0 0.17 79.0 7.0 81
65.00 HLF1412I65 0.08 0.05 0.05 21.0 0.20 84.0 15.0 249
65.00 HLF1420I65 0.19 0.00 0.05 387.0 0.33 341.0 49.0 1,283
65.00 HLF1426I65 0.09 0.00 0.10 317.0 0.48 473.0 0.0 0
65.50 HLF1405I65.5 0.09 0.08 0.01 1.0 0.25 96.0 101.0 103
66.00 HLF1405I66 0.09 -0.01 0.01 1.0 0.25 121.0 50.0 60
66.00 HLF1412I66 0.01 0.00 0.02 46.0 0.18 46.0 0.0 0
66.00 HLF1420I66 0.28 0.15 0.13 15.0 0.23 2.0 35.0 35
66.00 HLF1426I66 0.05 0.00 0.08 290.0 0.47 443.0 0.0 0
66.50 HLF1405I66.5 0.32 0.31 0.01 1.0 0.25 81.0 1.0 1
67.00 HLF1405I67 0.16 0.15 0.01 1.0 0.45 111.0 1.0 20
67.00 HLF1412I67 0.01 0.00 0.01 33.0 0.21 103.0 0.0 0
67.00 HLF1420I67 0.25 0.20 0.13 15.0 0.20 10.0 25.0 25
67.00 HLF1426I67 0.08 0.00 0.08 277.0 0.40 316.0 0.0 0
67.50 HLF1405I67.5 0.25 0.24 0.01 1.0 0.25 50.0 1.0 5
67.50 HLF1420I67.5 0.15 0.00 0.13 5.0 0.20 2.0 3.0 2,170
68.00 HLF1405I68 0.08 0.07 0.01 1.0 0.37 114.0 1.0 2
68.00 HLF1412I68 0.01 0.00 0.01 54.0 0.18 104.0 0.0 0
68.00 HLF1420I68 0.23 0.19 0.01 346.0 0.25 199.0 40.0 20
68.00 HLF1426I68 0.10 0.00 0.06 264.0 0.39 383.0 0.0 0
68.50 HLF1405I68.5 0.25 0.24 0.01 1.0 0.25 46.0 1.0 1
69.00 HLF1405I69 0.25 0.24 0.01 1.0 0.25 55.0 1.0 7
69.00 HLF1412I69 0.01 0.00 0.01 21.0 0.18 132.0 0.0 0
69.00 HLF1420I69 0.19 0.12 0.09 5.0 0.17 18.0 45.0 35
69.00 HLF1426I69 0.06 0.00 0.04 159.0 0.28 124.0 0.0 0
69.50 HLF1405I69.5 0.23 0.22 0.01 1.0 0.25 156.0 1.0 18
70.00 HLF1405I70 0.24 0.23 0.01 1.0 0.25 176.0 1.0 21
70.00 HLF1412I70 0.01 0.00 0.01 11.0 0.25 75.0 0.0 0
70.00 HLF1420I70 0.17 0.10 0.07 17.0 0.15 21.0 1009.0 1,285
70.00 HLF1426I70 0.07 0.00 0.03 352.0 0.28 164.0 0.0 0
70.50 HLF1405I70.5 0.17 0.16 0.01 1.0 0.25 136.0 1.0 8
71.00 HLF1405I71 0.14 0.13 0.01 1.0 0.17 82.0 1.0 21
71.00 HLF1412I71 0.01 0.00 0.01 1.0 0.25 84.0 0.0 0
71.00 HLF1420I71 0.15 0.14 0.01 568.0 0.16 73.0 21.0 11
71.00 HLF1426I71 0.02 0.00 0.05 186.0 0.29 242.0 0.0 0
71.50 HLF1405I71.5 0.16 0.15 0.01 1.0 0.14 79.0 1.0 6
72.00 HLF1405I72 0.02 0.00 0.02 7.0 0.03 5.0 15.0 111
72.00 HLF1412I72 0.01 0.00 0.01 1.0 0.25 129.0 0.0 0
72.00 HLF1420I72 0.14 0.08 0.06 15.0 0.10 24.0 25.0 25
72.00 HLF1426I72 0.01 0.00 0.02 133.0 0.28 149.0 0.0 0
72.50 HLF1405I72.5 0.02 -0.23 0.01 1.0 4.85 1.0 5.0 6
72.50 HLF1420I72.5 0.13 0.12 0.01 147.0 0.15 148.0 864.0 446
73.00 HLF1405I73 0.15 -0.10 0.01 1.0 2.61 1.0 1.0 11
73.00 HLF1412I73 0.01 0.00 0.01 1.0 0.25 159.0 0.0 0
73.00 HLF1420I73 0.09 0.08 0.01 25.0 0.13 169.0 16.0 16
73.00 HLF1426I73 0.01 0.00 0.01 86.0 0.28 151.0 0.0 0
73.50 HLF1405I73.5 0.22 -0.03 0.01 1.0 0.10 10.0 1.0 1
74.00 HLF1405I74 0.21 -0.03 0.01 1.0 0.18 65.0 1.0 1
74.00 HLF1412I74 0.01 0.00 0.01 1.0 0.18 84.0 0.0 0
74.00 HLF1420I74 0.01 0.00 0.01 1.0 0.11 85.0 0.0 0
74.00 HLF1426I74 0.03 0.00 0.01 31.0 0.27 143.0 0.0 0
75.00 HLF1405I75 0.02 0.00 0.01 1.0 0.02 5.0 5.0 85
75.00 HLF1412I75 0.11 0.00 0.01 2.0 0.09 11.0 0.0 0
75.00 HLF1420I75 0.05 -0.01 0.01 7.0 0.05 24.0 1.0 1,622
75.00 HLF1426I75 0.01 0.00 0.01 2.0 0.27 224.0 0.0 0
77.50 HLF1420I77.5 0.05 -0.07 0.02 127.0 0.09 21.0 1.0 18
80.00 HLF1405I80 0.02 0.00 0.01 15.0 0.02 5.0 5.0 17
80.00 HLF1420I80 0.05 0.01 0.02 10.0 0.03 28.0 227.0 951
82.50 HLF1420I82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 HLF1405I85 0.02 0.00 0.01 1.0 0.05 21.0 5.0 45
85.00 HLF1420I85 0.03 0.00 0.01 5.0 0.02 27.0 248.0 405
90.00 HLF1405I90 0.06 0.04 0.01 1.0 0.05 31.0 1.0 1
95.00 HLF1405I95 0.05 0.00 0.01 11.0 0.05 31.0 0.0 0

Put Options: HLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 HLF1420U27.5 0.05 -0.01 0.01 81.0 0.10 48.0 26.0 849
30.00 HLF1420U30 0.10 -0.03 0.06 39.0 0.13 219.0 75.0 2,197
32.50 HLF1420U32.5 0.16 0.10 0.07 130.0 0.23 265.0 3.0 396
35.00 HLF1405U35 0.06 0.05 0.02 10.0 0.14 1.0 43.0 0
35.00 HLF1412U35 0.01 0.00 0.03 34.0 0.08 2.0 59.0 44
35.00 HLF1420U35 0.13 0.00 0.11 79.0 0.29 402.0 1.0 1,230
37.50 HLF1405U37.5 0.25 0.24 0.01 1.0 0.10 3.0 31.0 31
37.50 HLF1412U37.5 0.01 0.00 0.02 175.0 0.19 251.0 0.0 0
37.50 HLF1420U37.5 0.23 0.14 0.08 1262.0 0.35 255.0 30.0 490
40.00 HLF1405U40 0.20 0.19 0.01 1.0 0.25 288.0 111.0 122
40.00 HLF1412U40 0.20 -0.10 0.10 131.0 0.25 224.0 6.0 0
40.00 HLF1420U40 0.25 -0.03 0.24 99.0 0.40 281.0 4.0 3,346
40.00 HLF1426U40 0.60 0.30 0.27 452.0 0.63 442.0 20.0 20
40.50 HLF1405U40.5 0.01 0.00 0.01 1.0 0.25 346.0 0.0 0
40.50 HLF1412U40.5 0.01 0.00 0.08 336.0 0.32 414.0 0.0 0
40.50 HLF1420U40.5 0.21 0.00 0.18 871.0 0.52 512.0 0.0 0
40.50 HLF1426U40.5 0.28 0.00 0.30 864.0 0.65 437.0 0.0 0
41.00 HLF1405U41 0.01 0.00 0.01 1.0 0.25 280.0 0.0 0
41.00 HLF1412U41 0.03 0.00 0.09 437.0 0.33 310.0 0.0 0
41.00 HLF1420U41 0.25 0.00 0.20 575.0 0.54 456.0 0.0 0
41.00 HLF1426U41 0.69 0.29 0.31 2066.0 0.68 42.0 2.0 65
41.50 HLF1405U41.5 0.01 0.00 0.01 1.0 0.25 416.0 0.0 0
41.50 HLF1412U41.5 0.05 0.00 0.10 769.0 0.50 543.0 0.0 0
41.50 HLF1420U41.5 0.29 0.00 0.23 966.0 0.55 462.0 0.0 0
41.50 HLF1426U41.5 0.66 0.29 0.34 595.0 0.76 493.0 3.0 3
42.00 HLF1405U42 0.01 0.00 0.01 1.0 0.25 424.0 0.0 0
42.00 HLF1412U42 0.08 0.00 0.02 2621.0 0.50 264.0 0.0 0
42.00 HLF1420U42 0.56 0.24 0.25 946.0 0.60 453.0 1.0 6
42.00 HLF1426U42 1.36 0.91 0.36 2026.0 0.80 40.0 1.0 2
42.50 HLF1405U42.5 0.16 0.15 0.01 667.0 0.25 421.0 10.0 36
42.50 HLF1412U42.5 0.29 0.18 0.10 920.0 0.50 472.0 2.0 5
42.50 HLF1420U42.5 0.30 -0.15 0.35 266.0 0.61 479.0 4.0 2,215
42.50 HLF1426U42.5 0.45 0.00 0.38 531.0 0.85 369.0 0.0 0
43.00 HLF1405U43 0.01 0.00 0.01 1.0 0.25 399.0 0.0 0
43.00 HLF1412U43 0.26 0.00 0.10 365.0 0.50 348.0 3.0 6
43.00 HLF1420U43 0.50 0.08 0.32 926.0 0.59 513.0 10.0 56
43.00 HLF1426U43 0.65 0.07 0.48 886.0 0.81 180.0 20.0 13
43.50 HLF1405U43.5 0.03 0.00 0.01 1.0 0.25 378.0 0.0 0
43.50 HLF1412U43.5 0.40 0.21 0.07 837.0 0.50 429.0 3.0 3
43.50 HLF1420U43.5 0.73 0.27 0.38 939.0 0.64 474.0 982.0 961
43.50 HLF1426U43.5 0.70 0.08 0.58 872.0 0.85 81.0 4.0 10
44.00 HLF1405U44 0.24 0.23 0.01 860.0 0.25 415.0 3.0 3
44.00 HLF1412U44 0.33 0.00 0.20 418.0 0.43 249.0 100.0 111
44.00 HLF1420U44 0.66 0.11 0.40 427.0 0.66 312.0 3.0 20
44.00 HLF1426U44 1.47 0.78 0.62 1136.0 1.04 480.0 13.0 15
44.50 HLF1405U44.5 0.25 0.24 0.02 463.0 0.25 369.0 215.0 215
44.50 HLF1412U44.5 0.30 0.00 0.19 288.0 0.58 337.0 0.0 0
44.50 HLF1420U44.5 0.94 0.33 0.47 869.0 0.79 447.0 2.0 2
44.50 HLF1426U44.5 1.63 0.83 0.67 1151.0 1.11 316.0 1.0 1
45.00 HLF1405U45 0.13 -0.13 0.08 2.0 0.20 298.0 28.0 125
45.00 HLF1412U45 0.44 0.02 0.20 427.0 0.62 246.0 10.0 30
45.00 HLF1420U45 0.65 -0.11 0.53 200.0 0.65 1.0 6.0 4,069
45.00 HLF1426U45 0.99 0.02 0.77 960.0 1.20 318.0 20.0 10
45.50 HLF1405U45.5 0.01 0.00 0.05 888.0 0.31 382.0 0.0 0
45.50 HLF1412U45.5 0.40 0.00 0.25 1071.0 0.67 23.0 0.0 0
45.50 HLF1420U45.5 1.13 0.38 0.58 33.0 0.92 4.0 31.0 39
45.50 HLF1426U45.5 0.90 0.00 0.79 1673.0 1.72 332.0 0.0 0
46.00 HLF1405U46 0.26 0.10 0.06 778.0 0.28 473.0 10.0 420
46.00 HLF1412U46 0.45 -0.01 0.38 707.0 0.58 194.0 17.0 7
46.00 HLF1420U46 1.07 0.25 0.65 1773.0 1.00 30.0 1.0 30
46.00 HLF1426U46 1.95 0.90 0.91 1573.0 1.42 347.0 1.0 1
46.50 HLF1405U46.5 0.19 0.00 0.07 982.0 0.30 34.0 1.0 1
46.50 HLF1412U46.5 0.51 0.00 0.37 343.0 0.73 173.0 0.0 0
46.50 HLF1420U46.5 1.02 0.12 0.68 1388.0 1.16 590.0 1.0 124
46.50 HLF1426U46.5 1.88 0.71 1.01 930.0 1.55 412.0 3.0 3
47.00 HLF1405U47 0.22 0.02 0.16 447.0 0.30 410.0 22.0 3,764
47.00 HLF1412U47 0.60 -0.10 0.40 1936.0 0.78 157.0 10.0 344
47.00 HLF1420U47 1.15 0.00 0.89 809.0 1.18 322.0 2.0 43
47.00 HLF1426U47 1.20 0.00 1.13 1026.0 1.61 237.0 0.0 0
47.50 HLF1405U47.5 0.25 -0.10 0.15 1060.0 0.34 248.0 10.0 32
47.50 HLF1412U47.5 0.65 -0.15 0.57 912.0 0.82 191.0 13.0 588
47.50 HLF1420U47.5 1.10 -0.25 1.00 92.0 1.10 6.0 8.0 1,653
47.50 HLF1426U47.5 1.31 0.00 1.27 1135.0 1.95 393.0 0.0 0
48.00 HLF1405U48 0.33 -0.09 0.24 20.0 0.40 212.0 882.0 145
48.00 HLF1412U48 0.75 -0.05 0.58 1108.0 1.04 518.0 11.0 96
48.00 HLF1420U48 1.24 -0.21 1.10 305.0 1.42 243.0 4.0 134
48.00 HLF1426U48 1.79 0.00 1.42 1101.0 2.00 438.0 10.0 13
48.50 HLF1405U48.5 0.40 0.00 0.32 207.0 0.49 222.0 24.0 63
48.50 HLF1412U48.5 0.90 0.00 0.74 848.0 1.16 362.0 0.0 0
48.50 HLF1420U48.5 1.60 0.22 1.18 475.0 1.58 160.0 2.0 22
48.50 HLF1426U48.5 2.00 0.00 1.58 769.0 2.20 361.0 10.0 10
49.00 HLF1405U49 0.51 0.01 0.42 137.0 0.60 276.0 41.0 552
49.00 HLF1412U49 1.11 -0.04 0.97 717.0 1.24 98.0 2.0 81
49.00 HLF1420U49 1.56 -0.25 1.45 332.0 1.72 132.0 19.0 188
49.00 HLF1426U49 2.51 0.71 1.70 867.0 2.35 342.0 1.0 4
49.50 HLF1405U49.5 0.56 -0.19 0.48 611.0 0.70 10.0 6.0 124
49.50 HLF1412U49.5 1.39 0.27 1.13 178.0 1.38 228.0 2.0 166
49.50 HLF1420U49.5 1.70 0.05 1.60 689.0 1.91 296.0 60.0 92
49.50 HLF1426U49.5 2.57 0.62 1.90 423.0 2.51 418.0 3.0 3
50.00 HLF1405U50 0.75 -0.10 0.68 202.0 0.87 42.0 84.0 418
50.00 HLF1412U50 1.35 -0.29 1.29 186.0 1.59 164.0 6.0 183
50.00 HLF1420U50 1.99 -0.07 1.85 213.0 2.10 219.0 49.0 3,599
50.00 HLF1426U50 2.49 0.29 2.00 879.0 2.49 1.0 1.0 23
50.50 HLF1405U50.5 0.92 -0.09 0.69 397.0 1.08 190.0 2.0 23
50.50 HLF1412U50.5 1.61 0.13 1.47 400.0 1.79 51.0 5.0 188
50.50 HLF1420U50.5 2.69 0.64 1.94 491.0 2.39 289.0 1.0 14
50.50 HLF1426U50.5 3.24 0.89 2.25 355.0 3.10 391.0 1.0 1
51.00 HLF1405U51 1.10 0.09 0.98 538.0 1.33 141.0 54.0 33
51.00 HLF1412U51 2.05 0.27 1.67 201.0 2.31 458.0 1.0 1
51.00 HLF1420U51 2.32 -0.02 2.10 871.0 2.58 52.0 3.0 41
51.00 HLF1426U51 3.43 0.81 2.45 537.0 3.15 158.0 2.0 37
51.50 HLF1405U51.5 1.37 -0.13 1.15 1120.0 1.66 165.0 16.0 33
51.50 HLF1412U51.5 2.15 0.23 1.98 177.0 2.36 123.0 40.0 23
51.50 HLF1420U51.5 3.22 0.70 2.32 1031.0 3.15 479.0 20.0 25
51.50 HLF1426U51.5 3.55 0.85 2.70 1131.0 3.35 13.0 1.0 16
52.00 HLF1405U52 1.72 0.22 1.43 1107.0 2.00 209.0 12.0 3
52.00 HLF1412U52 2.52 0.33 2.20 644.0 2.59 60.0 1.0 5
52.00 HLF1420U52 3.45 0.70 2.55 1135.0 3.45 362.0 5.0 6
52.00 HLF1426U52 3.10 -0.95 3.00 1050.0 3.65 162.0 1.0 27
52.50 HLF1405U52.5 2.00 0.00 1.85 808.0 2.39 278.0 1.0 64
52.50 HLF1412U52.5 3.50 1.01 2.30 397.0 3.25 489.0 1.0 38
52.50 HLF1420U52.5 3.40 0.00 2.85 1412.0 3.60 65.0 3.0 1,490
52.50 HLF1426U52.5 3.60 0.20 3.25 1203.0 3.90 85.0 15.0 16
53.00 HLF1405U53 3.42 1.12 2.00 1163.0 2.72 7.0 5.0 5
53.00 HLF1412U53 3.35 0.53 2.82 520.0 3.35 20.0 3.0 52
53.00 HLF1420U53 4.45 1.15 3.15 1320.0 4.15 306.0 2.0 1
53.00 HLF1426U53 3.70 0.00 3.55 532.0 4.35 315.0 0.0 0
53.50 HLF1405U53.5 2.74 0.20 2.75 711.0 3.20 3.0 1.0 2
53.50 HLF1412U53.5 4.35 1.20 2.95 772.0 4.00 234.0 1.0 25
53.50 HLF1420U53.5 3.70 0.00 3.65 1070.0 4.55 441.0 0.0 0
53.50 HLF1426U53.5 4.00 0.00 3.85 1093.0 5.40 311.0 0.0 0
54.00 HLF1405U54 3.14 0.19 2.70 820.0 4.10 478.0 1.0 5
54.00 HLF1412U54 3.30 -0.20 3.60 759.0 4.50 262.0 4.0 18
54.00 HLF1420U54 5.00 1.00 3.80 479.0 4.50 137.0 35.0 250
54.00 HLF1426U54 4.60 0.40 4.20 1099.0 5.05 20.0 2.0 2
54.50 HLF1405U54.5 3.25 0.00 3.15 893.0 4.55 463.0 0.0 0
54.50 HLF1412U54.5 4.85 1.00 3.95 793.0 4.50 52.0 11.0 15
54.50 HLF1420U54.5 4.30 0.00 4.15 896.0 5.30 389.0 0.0 0
54.50 HLF1426U54.5 5.80 1.25 4.55 1080.0 5.70 185.0 3.0 3
55.00 HLF1405U55 4.25 -0.71 3.60 1088.0 5.05 230.0 2.0 21
55.00 HLF1412U55 5.57 1.32 4.35 772.0 5.35 276.0 11.0 341
55.00 HLF1420U55 5.05 -0.56 4.70 823.0 5.30 141.0 13.0 2,816
55.00 HLF1426U55 6.00 0.95 4.90 952.0 6.10 440.0 5.0 19
55.50 HLF1405U55.5 4.05 0.00 4.05 1057.0 5.50 186.0 0.0 0
55.50 HLF1412U55.5 4.60 0.00 4.50 806.0 6.40 442.0 40.0 10
55.50 HLF1420U55.5 5.05 0.00 4.90 930.0 5.70 196.0 0.0 0
55.50 HLF1426U55.5 5.25 0.00 5.15 1027.0 6.70 276.0 0.0 0
56.00 HLF1405U56 5.02 0.32 4.75 292.0 5.60 74.0 7.0 55
56.00 HLF1412U56 6.11 1.06 5.00 743.0 6.30 371.0 6.0 12
56.00 HLF1420U56 6.43 0.88 5.20 1096.0 6.50 239.0 8.0 10
56.00 HLF1426U56 6.95 1.25 5.50 404.0 7.05 282.0 9.0 35
56.50 HLF1405U56.5 5.05 0.00 4.95 393.0 6.60 158.0 0.0 0
56.50 HLF1412U56.5 5.45 -0.05 5.25 735.0 6.95 407.0 1.0 1
56.50 HLF1420U56.5 6.00 0.00 5.60 812.0 6.95 490.0 0.0 0
56.50 HLF1426U56.5 5.50 0.00 5.90 428.0 7.45 349.0 0.0 0
57.00 HLF1405U57 7.17 1.62 5.35 992.0 7.05 158.0 10.0 10
57.00 HLF1412U57 6.75 0.85 5.75 721.0 7.35 319.0 10.0 10
57.00 HLF1420U57 7.63 1.23 6.00 474.0 7.45 327.0 1.0 1
57.00 HLF1426U57 7.36 0.81 6.30 459.0 7.75 386.0 5.0 10
57.50 HLF1405U57.5 6.52 0.82 6.25 290.0 7.15 62.0 6.0 0
57.50 HLF1412U57.5 6.65 0.25 6.10 982.0 7.75 235.0 14.0 64
57.50 HLF1420U57.5 7.50 0.75 6.75 381.0 7.85 447.0 26.0 453
57.50 HLF1426U57.5 6.35 0.00 6.70 305.0 8.20 335.0 0.0 0
58.00 HLF1405U58 6.40 0.00 6.30 493.0 8.05 140.0 0.0 0
58.00 HLF1412U58 6.90 0.05 6.70 887.0 8.20 194.0 49.0 49
58.00 HLF1420U58 7.55 0.40 6.85 1035.0 8.25 237.0 2.0 2
58.00 HLF1426U58 7.71 0.31 7.10 731.0 8.40 385.0 10.0 23
58.50 HLF1405U58.5 8.42 1.77 6.75 447.0 8.55 156.0 1.0 1
58.50 HLF1412U58.5 6.80 0.00 7.00 835.0 8.70 86.0 0.0 0
58.50 HLF1420U58.5 7.82 0.27 7.30 352.0 8.75 316.0 3.0 5
59.00 HLF1405U59 9.00 1.60 7.30 931.0 9.00 156.0 8.0 21
59.00 HLF1412U59 7.75 -0.05 7.50 139.0 9.10 109.0 115.0 82
59.00 HLF1420U59 9.30 1.30 7.80 777.0 9.20 229.0 2.0 2
59.00 HLF1426U59 8.20 0.00 7.95 660.0 9.70 419.0 0.0 0
59.50 HLF1405U59.5 9.09 1.19 7.80 949.0 9.50 156.0 8.0 8
59.50 HLF1412U59.5 7.90 0.00 7.95 139.0 10.00 108.0 0.0 0
60.00 HLF1405U60 9.09 0.74 8.25 598.0 10.05 119.0 2.0 70
60.00 HLF1412U60 10.11 1.41 8.40 100.0 9.60 21.0 5.0 6
60.00 HLF1420U60 9.29 0.39 8.65 331.0 10.15 395.0 7.0 1,286
60.00 HLF1426U60 9.10 0.00 8.90 994.0 10.40 239.0 0.0 0
60.50 HLF1405U60.5 6.50 -2.30 8.75 238.0 10.50 170.0 10.0 10
60.50 HLF1412U60.5 9.32 0.17 8.95 180.0 10.55 64.0 1.0 1
61.00 HLF1405U61 10.06 0.76 9.30 216.0 11.25 227.0 2.0 214
61.00 HLF1412U61 9.40 0.00 9.35 209.0 11.15 150.0 0.0 0
61.00 HLF1420U61 10.35 0.50 9.60 863.0 11.10 155.0 1.0 6
61.00 HLF1426U61 11.57 1.57 9.80 317.0 11.40 279.0 1.0 1
61.50 HLF1405U61.5 10.00 0.00 9.70 266.0 11.50 137.0 0.0 0
61.50 HLF1412U61.5 9.90 0.00 9.85 209.0 11.65 151.0 0.0 0
62.00 HLF1405U62 10.45 0.00 10.05 221.0 12.00 82.0 0.0 0
62.00 HLF1412U62 10.13 -0.27 10.05 581.0 12.10 78.0 27.0 15
62.00 HLF1420U62 10.75 0.00 10.55 398.0 12.05 149.0 0.0 0
62.00 HLF1426U62 10.90 0.00 10.70 334.0 12.40 186.0 0.0 0
62.50 HLF1405U62.5 6.58 -4.37 10.75 347.0 12.50 82.0 16.0 16
62.50 HLF1412U62.5 11.57 0.67 11.55 42.0 12.65 139.0 9.0 15
62.50 HLF1420U62.5 12.00 0.80 11.10 896.0 12.50 101.0 1.0 398
63.00 HLF1405U63 11.30 0.00 11.25 124.0 13.05 116.0 0.0 0
63.00 HLF1412U63 11.30 0.00 11.00 279.0 13.10 137.0 0.0 0
63.00 HLF1420U63 11.70 0.00 11.50 425.0 13.00 147.0 0.0 0
63.00 HLF1426U63 11.90 0.00 11.60 294.0 13.40 80.0 0.0 0
63.50 HLF1405U63.5 11.80 0.00 11.75 125.0 13.70 96.0 0.0 0
63.50 HLF1412U63.5 11.70 0.00 11.95 203.0 13.60 147.0 0.0 0
64.00 HLF1405U64 9.94 -2.41 12.25 429.0 14.00 111.0 2.0 2
64.00 HLF1412U64 12.25 0.00 12.45 203.0 14.10 147.0 0.0 0
64.00 HLF1420U64 12.65 0.00 12.50 423.0 13.95 186.0 0.0 0
64.00 HLF1426U64 12.65 0.00 12.60 164.0 14.40 86.0 0.0 0
64.50 HLF1405U64.5 12.85 0.00 12.75 214.0 14.50 153.0 0.0 0
65.00 HLF1405U65 14.97 1.67 13.30 670.0 15.00 52.0 6.0 22
65.00 HLF1412U65 15.00 1.55 13.35 207.0 15.10 147.0 6.0 6
65.00 HLF1420U65 14.15 0.00 13.45 882.0 14.95 215.0 62.0 2,606
65.00 HLF1426U65 14.20 0.40 13.55 277.0 15.15 214.0 40.0 0
65.50 HLF1405U65.5 13.95 0.00 13.75 144.0 15.50 133.0 0.0 0
66.00 HLF1405U66 9.20 -5.25 14.25 144.0 16.00 133.0 1.0 1
66.00 HLF1412U66 14.40 0.00 14.35 299.0 16.10 147.0 0.0 0
66.00 HLF1420U66 14.60 0.00 14.45 375.0 15.95 182.0 0.0 0
66.00 HLF1426U66 14.70 0.00 14.50 158.0 16.30 76.0 0.0 0
66.50 HLF1405U66.5 8.60 -6.35 14.75 174.0 17.00 174.0 32.0 32
67.00 HLF1405U67 14.80 -0.65 15.25 64.0 17.45 74.0 4.0 2
67.00 HLF1412U67 15.40 0.00 15.35 349.0 17.05 135.0 0.0 0
67.00 HLF1420U67 15.60 0.00 15.40 374.0 16.95 179.0 0.0 0
67.00 HLF1426U67 15.70 0.00 15.50 262.0 17.30 76.0 0.0 0
67.50 HLF1405U67.5 15.85 0.00 15.75 84.0 17.80 91.0 0.0 0
67.50 HLF1420U67.5 16.63 0.13 15.95 849.0 17.45 178.0 1.0 301
68.00 HLF1405U68 17.90 1.55 16.30 64.0 18.35 71.0 2.0 2
68.00 HLF1412U68 16.40 0.00 16.35 349.0 18.10 148.0 0.0 0
68.00 HLF1420U68 16.60 0.00 16.40 445.0 17.90 183.0 0.0 0
68.00 HLF1426U68 16.65 0.00 16.45 258.0 18.25 71.0 0.0 0
68.50 HLF1405U68.5 16.50 0.00 16.50 144.0 18.75 150.0 0.0 0
69.00 HLF1405U69 17.35 0.00 17.25 144.0 18.95 133.0 0.0 0
69.00 HLF1412U69 17.40 0.00 17.35 349.0 19.05 136.0 0.0 0
69.00 HLF1420U69 17.55 0.00 17.40 445.0 18.90 181.0 0.0 0
69.00 HLF1426U69 17.60 0.00 17.45 256.0 19.25 70.0 0.0 0
69.50 HLF1405U69.5 17.90 0.00 17.75 133.0 19.45 133.0 0.0 0
70.00 HLF1405U70 10.90 -7.30 17.95 126.0 20.15 125.0 1.0 1
70.00 HLF1412U70 18.40 0.00 18.35 206.0 20.10 148.0 0.0 0
70.00 HLF1420U70 19.60 1.05 18.45 787.0 20.05 213.0 2.0 109
70.00 HLF1426U70 18.60 0.00 18.45 325.0 20.20 145.0 0.0 0
70.50 HLF1405U70.5 18.85 0.00 18.45 136.0 20.45 133.0 0.0 0
71.00 HLF1405U71 18.95 0.00 18.95 126.0 21.10 123.0 0.0 0
71.00 HLF1412U71 19.40 0.00 19.35 206.0 21.10 148.0 0.0 0
71.00 HLF1420U71 19.55 0.00 19.40 373.0 21.00 181.0 0.0 0
71.00 HLF1426U71 19.50 0.00 19.45 312.0 21.30 137.0 0.0 0
71.50 HLF1405U71.5 19.90 0.00 19.45 126.0 21.75 129.0 0.0 0
72.00 HLF1405U72 20.00 0.00 19.90 79.0 22.50 196.0 0.0 0
72.00 HLF1412U72 20.35 0.00 20.25 208.0 22.05 147.0 0.0 0
72.00 HLF1420U72 21.85 0.00 20.30 802.0 22.00 162.0 2.0 2
72.00 HLF1426U72 20.55 0.00 20.30 324.0 22.30 140.0 0.0 0
72.50 HLF1405U72.5 20.65 0.00 20.30 170.0 22.90 133.0 0.0 0
72.50 HLF1420U72.5 13.55 -7.40 20.80 818.0 22.65 197.0 2.0 12
73.00 HLF1405U73 21.10 0.00 20.85 81.0 23.50 85.0 0.0 0
73.00 HLF1412U73 21.40 0.00 21.25 97.0 23.05 97.0 0.0 0
73.00 HLF1420U73 22.85 0.00 21.30 820.0 22.95 162.0 2.0 2
73.00 HLF1426U73 21.40 0.00 21.30 157.0 23.20 68.0 0.0 0
73.50 HLF1405U73.5 21.40 0.00 21.50 126.0 23.90 133.0 0.0 0
74.00 HLF1405U74 22.10 0.00 21.65 86.0 24.45 83.0 0.0 0
74.00 HLF1412U74 22.30 0.00 22.25 221.0 24.00 59.0 0.0 0
74.00 HLF1420U74 23.85 0.00 22.25 877.0 24.00 204.0 2.0 2
74.00 HLF1426U74 22.55 0.00 22.30 156.0 24.25 75.0 0.0 0
75.00 HLF1405U75 23.00 0.00 22.90 76.0 25.40 83.0 0.0 0
75.00 HLF1412U75 23.25 0.00 23.25 64.0 25.85 83.0 0.0 0
75.00 HLF1420U75 20.05 -3.30 23.30 873.0 25.10 248.0 3.0 46
75.00 HLF1426U75 23.35 0.00 23.30 604.0 25.25 75.0 0.0 0
77.50 HLF1420U77.5 12.40 -13.35 25.70 448.0 27.60 149.0 31.0 31
80.00 HLF1405U80 28.15 0.00 28.10 73.0 30.40 83.0 0.0 0
80.00 HLF1420U80 21.55 -6.75 28.25 422.0 30.05 258.0 6.0 31
82.50 HLF1420U82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 HLF1405U85 33.15 0.00 32.70 165.0 35.35 133.0 0.0 0
85.00 HLF1420U85 18.10 -15.25 33.20 544.0 35.15 69.0 10.0 10
90.00 HLF1405U90 38.15 0.00 37.65 98.0 40.30 81.0 0.0 0
95.00 HLF1405U95 43.20 0.00 42.70 65.0 45.30 62.0 0.0 0
Trading Center