Herbalife Ltd $52.57

up +0.17


1/8/2014 04:01 PM  |  NYSE : HLF  
Industries : Consumer Non-durables / Personal Products
Last Trade: 52.57
Trade Time: Aug 01 04:01 PM Eastern Daylight Time
Change: 0.17 (0.32 %)
Prev Close: 52.40
Open: 53.35
Bid: 52.55
Ask: 53.10
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HLF Trend Analysis - it has underperformed the S&P 500 by 35%
Options:

Call Options: HLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HLF1416H25 34.50 7.50 27.35 43.0 28.95 281.0 4.0 4
27.00 HLF1401H27 24.95 0.00 25.15 195.0 27.65 409.0 0.0 0
27.00 HLF1408H27 25.00 0.00 25.10 52.0 26.85 265.0 0.0 0
27.00 HLF1416H27 25.15 0.00 25.35 176.0 26.95 217.0 0.0 0
27.00 HLF1422H27 25.15 0.00 25.40 50.0 26.95 301.0 0.0 0
27.00 HLF1429H27 25.00 0.00 25.20 217.0 26.80 288.0 0.0 0
28.00 HLF1401H28 23.90 0.00 24.15 99.0 26.70 281.0 0.0 0
28.00 HLF1408H28 23.95 0.00 24.10 31.0 25.85 185.0 0.0 0
28.00 HLF1416H28 24.00 0.00 24.35 169.0 26.00 223.0 0.0 0
28.00 HLF1422H28 24.10 0.00 24.30 138.0 25.90 265.0 0.0 0
28.00 HLF1429H28 24.10 0.00 24.30 159.0 26.30 295.0 0.0 0
29.00 HLF1401H29 22.90 0.00 23.15 99.0 25.80 287.0 0.0 0
29.00 HLF1408H29 22.95 0.00 23.15 348.0 24.90 183.0 0.0 0
29.00 HLF1416H29 23.05 0.00 23.40 157.0 25.00 211.0 0.0 0
29.00 HLF1422H29 23.10 0.00 23.35 104.0 24.90 334.0 0.0 0
29.00 HLF1429H29 30.05 7.15 23.25 150.0 25.00 251.0 1.0 1
30.00 HLF1401H30 21.90 0.00 22.15 99.0 24.85 291.0 0.0 0
30.00 HLF1408H30 21.95 0.00 22.10 324.0 23.90 187.0 0.0 0
30.00 HLF1416H30 36.30 14.35 22.35 188.0 24.00 251.0 5.0 14
30.00 HLF1422H30 22.10 0.00 22.20 165.0 24.05 277.0 0.0 0
30.00 HLF1429H30 22.20 0.00 22.40 77.0 24.30 293.0 0.0 0
31.00 HLF1401H31 20.90 0.00 21.05 194.0 23.85 291.0 0.0 0
31.00 HLF1408H31 20.90 0.00 21.10 245.0 22.85 407.0 0.0 0
31.00 HLF1416H31 21.15 0.00 21.45 52.0 22.90 51.0 0.0 0
31.00 HLF1422H31 21.10 0.00 21.30 155.0 22.90 335.0 0.0 0
31.00 HLF1429H31 21.10 0.00 21.25 150.0 23.00 250.0 0.0 0
32.00 HLF1401H32 19.90 0.00 20.20 40.0 21.90 235.0 0.0 0
32.00 HLF1408H32 19.95 0.00 20.25 339.0 21.85 195.0 0.0 0
32.00 HLF1416H32 20.15 0.00 20.50 52.0 21.90 51.0 0.0 0
32.00 HLF1422H32 20.10 0.00 20.30 155.0 21.95 267.0 0.0 0
32.00 HLF1429H32 20.00 0.00 20.40 76.0 22.00 248.0 0.0 0
32.50 HLF1416H32.5 25.57 5.87 20.00 28.0 21.50 21.0 2.0 1
33.00 HLF1401H33 18.90 0.00 19.25 38.0 21.15 297.0 0.0 0
33.00 HLF1408H33 18.90 0.00 19.30 370.0 21.00 269.0 0.0 0
33.00 HLF1416H33 19.05 0.00 19.50 28.0 21.10 21.0 0.0 0
33.00 HLF1422H33 19.15 0.00 19.35 50.0 20.90 316.0 0.0 0
33.00 HLF1429H33 19.20 0.00 19.40 76.0 21.05 251.0 0.0 0
34.00 HLF1401H34 18.00 0.00 18.25 38.0 18.85 8.0 0.0 0
34.00 HLF1408H34 18.10 0.00 18.30 370.0 20.20 281.0 0.0 0
34.00 HLF1416H34 18.20 0.00 18.50 52.0 19.80 46.0 0.0 0
34.00 HLF1422H34 18.15 0.00 18.40 87.0 19.90 245.0 0.0 0
34.00 HLF1429H34 18.20 0.00 18.30 150.0 20.25 260.0 0.0 0
35.00 HLF1401H35 17.00 0.00 17.20 38.0 18.80 279.0 0.0 0
35.00 HLF1408H35 17.25 0.00 17.30 80.0 18.80 271.0 0.0 0
35.00 HLF1416H35 21.20 4.00 17.45 39.0 18.85 289.0 2.0 1
35.00 HLF1422H35 17.10 0.00 17.40 94.0 18.85 289.0 0.0 0
35.00 HLF1429H35 17.20 0.00 17.40 153.0 19.20 277.0 0.0 0
36.00 HLF1401H36 16.00 0.00 16.20 38.0 18.60 323.0 0.0 0
36.00 HLF1408H36 16.25 0.00 16.30 165.0 17.75 437.0 0.0 0
36.00 HLF1422H36 16.20 0.00 16.25 161.0 18.10 254.0 0.0 0
36.00 HLF1429H36 16.30 0.00 16.45 77.0 18.30 342.0 0.0 0
37.00 HLF1401H37 15.05 0.00 15.20 38.0 17.25 303.0 0.0 0
37.00 HLF1408H37 15.20 0.00 15.45 58.0 16.75 439.0 0.0 0
37.00 HLF1422H37 15.20 0.00 15.40 129.0 16.95 259.0 0.0 0
37.00 HLF1429H37 15.25 0.00 15.45 130.0 17.00 285.0 0.0 0
37.50 HLF1416H37.5 14.75 0.00 14.95 180.0 16.35 284.0 0.0 0
38.00 HLF1401H38 14.05 0.00 14.30 46.0 14.85 8.0 0.0 0
38.00 HLF1408H38 14.20 0.00 14.30 163.0 15.80 265.0 0.0 0
38.00 HLF1422H38 14.20 0.00 14.45 87.0 16.30 287.0 0.0 0
38.00 HLF1429H38 14.40 0.00 14.65 1.0 16.05 10.0 0.0 0
39.00 HLF1401H39 13.05 0.00 13.25 38.0 15.10 295.0 0.0 0
39.00 HLF1408H39 13.20 0.00 13.45 51.0 14.80 438.0 0.0 0
39.00 HLF1422H39 13.30 0.00 13.50 132.0 15.00 248.0 0.0 0
39.00 HLF1429H39 13.35 0.00 13.60 39.0 15.10 289.0 0.0 0
40.00 HLF1401H40 19.58 7.43 12.30 38.0 12.90 8.0 2.0 2
40.00 HLF1408H40 12.20 0.00 12.45 49.0 13.80 435.0 0.0 0
40.00 HLF1416H40 19.69 7.39 12.50 148.0 13.95 308.0 4.0 58
40.00 HLF1422H40 12.20 0.00 12.40 148.0 13.95 277.0 0.0 0
40.00 HLF1429H40 12.35 0.00 12.70 50.0 13.80 226.0 0.0 0
41.00 HLF1401H41 11.10 0.00 11.20 8.0 13.10 295.0 0.0 0
41.00 HLF1408H41 11.05 0.00 11.30 67.0 13.15 299.0 0.0 0
41.00 HLF1422H41 11.35 0.00 11.55 132.0 12.75 229.0 0.0 0
41.00 HLF1429H41 11.55 0.00 11.80 30.0 12.60 128.0 0.0 0
42.00 HLF1401H42 10.20 0.00 10.20 10.0 11.35 10.0 0.0 0
42.00 HLF1408H42 10.25 0.00 10.45 52.0 11.85 436.0 0.0 0
42.00 HLF1422H42 10.55 0.00 10.70 71.0 12.90 21.0 0.0 0
42.00 HLF1429H42 10.80 0.00 10.95 48.0 11.25 11.0 0.0 0
42.50 HLF1416H42.5 15.37 5.52 10.15 106.0 11.45 307.0 10.0 10
43.00 HLF1401H43 9.25 0.00 9.25 38.0 10.85 301.0 0.0 0
43.00 HLF1408H43 9.10 0.00 9.45 57.0 10.85 289.0 0.0 0
43.00 HLF1422H43 9.15 0.00 9.85 59.0 10.20 21.0 0.0 0
43.00 HLF1429H43 9.95 0.00 10.05 48.0 10.40 21.0 0.0 0
44.00 HLF1401H44 8.20 0.00 8.30 8.0 9.80 11.0 0.0 0
44.00 HLF1408H44 14.30 6.05 8.45 1.0 9.80 10.0 5.0 5
44.00 HLF1422H44 8.80 0.00 8.95 48.0 9.30 11.0 0.0 0
44.00 HLF1429H44 9.05 0.00 9.15 69.0 9.50 21.0 0.0 0
45.00 HLF1401H45 7.20 0.00 7.30 38.0 9.05 326.0 0.0 0
45.00 HLF1408H45 7.30 0.00 7.45 136.0 8.85 409.0 0.0 0
45.00 HLF1416H45 8.53 0.83 7.80 78.0 8.15 21.0 7.0 128
45.00 HLF1422H45 8.70 0.00 8.05 62.0 8.45 103.0 1.0 1
45.00 HLF1429H45 8.25 0.00 8.30 97.0 8.70 97.0 0.0 0
46.00 HLF1401H46 6.20 0.00 6.30 38.0 8.05 326.0 0.0 0
46.00 HLF1408H46 6.60 0.00 6.50 79.0 7.55 201.0 0.0 0
46.00 HLF1422H46 7.45 0.00 7.20 99.0 7.60 143.0 7.0 7
46.00 HLF1429H46 7.45 0.00 7.50 121.0 7.90 156.0 0.0 0
47.00 HLF1401H47 5.25 0.00 5.30 78.0 6.90 322.0 0.0 0
47.00 HLF1408H47 11.47 5.77 5.65 55.0 6.05 138.0 10.0 10
47.00 HLF1422H47 6.30 0.00 6.40 104.0 6.80 129.0 0.0 0
47.00 HLF1429H47 6.75 0.00 6.75 93.0 7.10 128.0 0.0 0
47.50 HLF1401H47.5 4.70 0.00 4.80 38.0 6.40 322.0 0.0 0
47.50 HLF1408H47.5 5.30 0.00 5.20 56.0 5.60 79.0 0.0 0
47.50 HLF1416H47.5 5.90 0.00 5.65 102.0 5.95 45.0 11.0 24
48.00 HLF1401H48 4.20 0.00 4.30 78.0 5.65 311.0 0.0 0
48.00 HLF1408H48 10.70 5.85 4.75 130.0 5.15 31.0 10.0 10
48.00 HLF1422H48 6.05 -0.35 5.65 96.0 6.00 139.0 2.0 28
48.00 HLF1429H48 9.00 3.05 6.00 105.0 6.40 130.0 2.0 2
49.00 HLF1401H49 3.25 0.00 2.19 20.0 3.85 49.0 0.0 0
49.00 HLF1408H49 7.60 3.55 3.95 39.0 4.35 372.0 1.0 1
49.00 HLF1422H49 5.60 0.00 4.90 106.0 5.30 189.0 102.0 102
49.00 HLF1429H49 5.30 0.00 5.30 129.0 5.70 45.0 0.0 0
50.00 HLF1401H50 2.60 0.00 2.35 20.0 3.25 203.0 18.0 2
50.00 HLF1408H50 4.10 0.20 3.20 62.0 3.55 385.0 2.0 11
50.00 HLF1416H50 4.00 0.12 3.80 163.0 4.05 138.0 104.0 442
50.00 HLF1422H50 4.42 0.00 4.25 94.0 4.65 245.0 135.0 158
50.00 HLF1429H50 5.25 -0.05 4.65 135.0 5.05 233.0 40.0 60
52.50 HLF1401H52.5 0.08 -0.70 0.05 44.0 0.17 1.0 225.0 446
52.50 HLF1408H52.5 1.76 -0.29 1.67 83.0 1.84 52.0 29.0 1,008
52.50 HLF1416H52.5 2.50 0.01 2.35 5.0 2.55 198.0 102.0 227
55.00 HLF1401H55 0.01 -0.09 0.01 103.0 0.02 110.0 370.0 938
55.00 HLF1408H55 0.75 -0.25 0.71 111.0 0.82 84.0 180.0 216
55.00 HLF1416H55 1.32 -0.13 1.32 22.0 1.46 145.0 102.0 2,560
56.00 HLF1401H56 0.03 -0.04 0.01 1.0 0.02 1.0 15.0 1,726
56.00 HLF1408H56 0.55 -0.10 0.49 49.0 0.59 89.0 42.0 88
56.00 HLF1416H56 1.11 -0.01 1.00 185.0 1.14 167.0 42.0 651
56.00 HLF1422H56 1.63 0.00 1.45 77.0 1.71 257.0 14.0 204
56.50 HLF1401H56.5 0.01 -0.04 0.01 1.0 0.01 1.0 45.0 274
56.50 HLF1416H56.5 1.08 0.04 0.87 198.0 1.03 212.0 310.0 207
57.00 HLF1401H57 0.04 0.00 0.01 95.0 0.06 324.0 1.0 570
57.00 HLF1408H57 0.39 -0.77 0.31 150.0 0.40 56.0 13.0 90
57.00 HLF1416H57 1.00 0.15 0.76 196.0 0.90 184.0 2.0 623
57.00 HLF1422H57 2.15 0.00 1.17 92.0 1.40 258.0 5.0 17
57.50 HLF1401H57.5 0.01 -0.03 0.01 4.0 0.02 5.0 6.0 244
57.50 HLF1408H57.5 0.34 -0.06 0.25 98.0 0.35 275.0 56.0 205
57.50 HLF1416H57.5 0.75 -0.07 0.67 173.0 0.79 171.0 2.0 615
58.00 HLF1401H58 0.02 -0.01 0.02 23.0 0.03 42.0 68.0 908
58.00 HLF1408H58 0.31 -0.04 0.19 165.0 0.29 286.0 28.0 346
58.00 HLF1416H58 0.75 0.05 0.58 161.0 0.67 101.0 12.0 174
58.00 HLF1422H58 1.14 0.04 0.95 60.0 1.13 223.0 1.0 45
58.00 HLF1429H58 1.50 -0.50 1.29 71.0 1.52 265.0 28.0 169
58.50 HLF1401H58.5 0.03 0.00 0.01 1.0 0.05 104.0 12.0 313
58.50 HLF1408H58.5 0.25 0.02 0.15 125.0 0.25 425.0 22.0 96
58.50 HLF1416H58.5 0.54 -0.12 0.51 96.0 0.59 56.0 30.0 69
58.50 HLF1422H58.5 0.83 0.00 0.83 144.0 1.04 267.0 0.0 0
58.50 HLF1429H58.5 1.25 0.00 1.17 79.0 1.40 310.0 2.0 7
59.00 HLF1401H59 0.01 -0.01 0.01 2.0 0.01 98.0 21.0 434
59.00 HLF1408H59 0.31 0.08 0.11 71.0 0.19 103.0 9.0 193
59.00 HLF1416H59 0.56 0.06 0.44 80.0 0.52 63.0 1089.0 1,266
59.00 HLF1422H59 0.74 0.00 0.72 286.0 0.94 260.0 0.0 0
59.00 HLF1429H59 0.98 0.00 1.05 146.0 1.28 290.0 9.0 16
59.50 HLF1401H59.5 0.01 -0.04 0.01 3.0 0.01 1.0 4.0 615
59.50 HLF1408H59.5 0.28 0.08 0.09 31.0 0.20 392.0 6.0 68
59.50 HLF1416H59.5 0.58 0.08 0.37 94.0 0.48 233.0 51.0 105
59.50 HLF1422H59.5 0.82 0.15 0.67 114.0 0.85 285.0 1.0 17
59.50 HLF1429H59.5 1.06 0.14 0.95 145.0 1.17 332.0 45.0 0
60.00 HLF1401H60 0.20 0.18 0.20 10.0 0.01 38.0 10.0 1,083
60.00 HLF1408H60 0.16 -0.01 0.08 21.0 0.18 411.0 25.0 577
60.00 HLF1416H60 0.40 0.02 0.32 92.0 0.40 129.0 1373.0 4,830
60.00 HLF1422H60 0.70 0.00 0.60 66.0 0.73 264.0 42.0 77
60.00 HLF1429H60 1.00 0.15 0.88 76.0 1.07 351.0 6.0 393
60.50 HLF1401H60.5 0.05 0.00 0.05 1.0 0.01 100.0 3.0 560
60.50 HLF1408H60.5 0.36 0.00 0.06 21.0 0.22 399.0 1.0 67
60.50 HLF1416H60.5 0.44 -0.21 0.28 75.0 0.38 242.0 51.0 1,265
60.50 HLF1422H60.5 1.39 0.87 0.53 39.0 0.69 322.0 1.0 2
60.50 HLF1429H60.5 10.20 9.45 0.79 89.0 0.98 270.0 1.0 3
61.00 HLF1401H61 0.02 0.01 0.01 1.0 0.01 100.0 2.0 620
61.00 HLF1408H61 0.13 0.05 0.05 38.0 0.19 391.0 9.0 185
61.00 HLF1416H61 0.35 -0.16 0.23 170.0 0.31 126.0 28.0 334
61.00 HLF1422H61 0.62 -0.24 0.47 80.0 0.62 213.0 3.0 25
61.00 HLF1429H61 1.16 0.00 0.72 68.0 0.88 303.0 16.0 49
61.50 HLF1401H61.5 0.01 -0.02 0.01 1.0 0.01 100.0 1.0 372
61.50 HLF1408H61.5 0.27 0.22 0.04 35.0 0.20 339.0 30.0 199
61.50 HLF1416H61.5 0.30 0.00 0.21 54.0 0.29 339.0 14.0 276
61.50 HLF1422H61.5 1.09 0.70 0.42 82.0 0.55 207.0 4.0 4
61.50 HLF1429H61.5 1.02 0.00 0.61 287.0 0.81 245.0 15.0 15
62.00 HLF1401H62 0.01 -0.01 0.01 2.0 0.01 100.0 3.0 523
62.00 HLF1408H62 0.09 -0.10 0.05 1.0 0.09 39.0 10.0 310
62.00 HLF1416H62 0.26 0.00 0.18 87.0 0.26 340.0 5.0 413
62.00 HLF1422H62 6.60 6.26 0.34 285.0 0.50 327.0 1.0 4
62.00 HLF1429H62 0.68 0.07 0.59 48.0 0.74 252.0 1.0 20
62.50 HLF1401H62.5 0.01 -0.01 0.01 5.0 0.01 90.0 40.0 409
62.50 HLF1408H62.5 0.05 -0.05 0.02 49.0 0.12 136.0 79.0 154
62.50 HLF1416H62.5 0.20 -0.03 0.16 29.0 0.24 206.0 951.0 1,945
62.50 HLF1422H62.5 1.30 0.99 0.33 38.0 0.45 188.0 20.0 30
62.50 HLF1429H62.5 1.00 0.53 0.53 53.0 0.68 321.0 10.0 106
63.00 HLF1401H63 0.02 0.00 0.01 1.0 0.01 100.0 83.0 558
63.00 HLF1408H63 0.06 -0.01 0.01 162.0 0.11 114.0 8.0 444
63.00 HLF1416H63 0.20 -0.02 0.14 43.0 0.25 285.0 10.0 166
63.00 HLF1422H63 0.83 0.56 0.29 52.0 0.40 186.0 21.0 30
63.00 HLF1429H63 0.56 0.14 0.48 50.0 0.62 238.0 30.0 58
63.50 HLF1401H63.5 0.04 0.00 0.02 4.0 0.01 100.0 6.0 223
63.50 HLF1408H63.5 0.13 0.00 0.01 21.0 0.11 350.0 12.0 101
63.50 HLF1416H63.5 0.29 0.17 0.11 184.0 0.24 355.0 16.0 79
63.50 HLF1422H63.5 1.65 1.40 0.26 28.0 0.36 201.0 2.0 12
63.50 HLF1429H63.5 1.94 1.56 0.43 50.0 0.56 173.0 10.0 115
64.00 HLF1401H64 0.05 0.00 0.01 1.0 0.01 100.0 7.0 549
64.00 HLF1408H64 0.01 0.00 0.01 21.0 0.06 154.0 10.0 256
64.00 HLF1416H64 0.18 0.00 0.10 57.0 0.24 351.0 18.0 176
64.00 HLF1422H64 0.50 0.30 0.22 75.0 0.32 259.0 5.0 48
64.00 HLF1429H64 0.48 0.15 0.39 46.0 0.51 217.0 10.0 52
64.50 HLF1401H64.5 0.01 0.00 0.01 15.0 0.01 100.0 35.0 373
64.50 HLF1408H64.5 0.38 0.37 0.01 21.0 0.16 157.0 26.0 27
64.50 HLF1416H64.5 0.26 -0.01 0.08 110.0 0.18 323.0 1.0 455
64.50 HLF1422H64.5 1.53 1.33 0.20 32.0 0.29 144.0 2.0 143
64.50 HLF1429H64.5 4.00 3.70 0.34 71.0 0.47 233.0 1.0 10
65.00 HLF1401H65 0.01 0.00 0.01 1.0 0.01 100.0 1.0 1,971
65.00 HLF1408H65 0.06 0.03 0.01 25.0 0.17 286.0 263.0 450
65.00 HLF1416H65 0.11 -0.02 0.07 56.0 0.15 165.0 33.0 4,040
65.00 HLF1422H65 0.50 0.33 0.17 37.0 0.26 215.0 4.0 199
65.00 HLF1429H65 0.38 0.11 0.31 45.0 0.42 197.0 30.0 161
65.50 HLF1401H65.5 0.08 0.02 0.01 66.0 0.01 100.0 12.0 172
65.50 HLF1408H65.5 0.05 0.03 0.01 44.0 0.13 122.0 19.0 34
65.50 HLF1416H65.5 0.10 -0.01 0.06 61.0 0.14 194.0 301.0 1,385
65.50 HLF1422H65.5 0.34 0.19 0.15 44.0 0.25 259.0 1.0 14
65.50 HLF1429H65.5 6.35 6.11 0.15 7.0 0.39 129.0 2.0 12
66.00 HLF1401H66 0.01 0.00 0.01 1.0 0.01 100.0 5.0 980
66.00 HLF1408H66 0.06 0.00 0.01 31.0 0.25 257.0 15.0 261
66.00 HLF1422H66 0.76 0.62 0.13 52.0 0.24 164.0 1.0 87
66.00 HLF1429H66 0.31 0.11 0.24 54.0 0.35 162.0 1.0 39
66.50 HLF1401H66.5 0.01 0.00 0.02 7.0 0.01 100.0 10.0 1,315
66.50 HLF1408H66.5 0.28 0.08 0.01 1.0 0.25 147.0 41.0 56
66.50 HLF1422H66.5 0.98 0.87 0.11 58.0 0.25 290.0 59.0 66
66.50 HLF1429H66.5 0.76 0.59 0.21 87.0 0.32 184.0 3.0 6
67.00 HLF1401H67 0.01 -0.04 0.01 12.0 0.01 90.0 10.0 1,578
67.00 HLF1408H67 0.19 0.18 0.01 21.0 0.20 118.0 43.0 171
67.00 HLF1422H67 0.27 0.18 0.10 73.0 0.25 159.0 10.0 54
67.00 HLF1429H67 1.00 0.85 0.19 56.0 0.29 135.0 1.0 10
67.50 HLF1401H67.5 0.01 -0.02 0.05 1.0 0.01 100.0 38.0 900
67.50 HLF1408H67.5 0.05 -0.02 0.01 33.0 0.13 77.0 2.0 89
67.50 HLF1416H67.5 0.06 0.00 0.03 11.0 0.10 260.0 26.0 2,942
67.50 HLF1422H67.5 0.37 0.29 0.09 37.0 0.25 279.0 1.0 93
67.50 HLF1429H67.5 0.64 0.51 0.16 119.0 0.27 139.0 6.0 9
68.00 HLF1401H68 0.01 -0.01 0.02 2.0 0.01 100.0 7.0 2,068
68.00 HLF1408H68 0.05 0.04 0.01 1.0 0.25 159.0 2.0 138
68.00 HLF1422H68 0.17 0.10 0.08 53.0 0.25 233.0 10.0 20
68.00 HLF1429H68 0.53 0.41 0.15 63.0 0.25 127.0 3.0 14
68.50 HLF1401H68.5 0.03 0.00 0.01 3.0 0.01 100.0 5.0 366
68.50 HLF1408H68.5 0.16 -0.09 0.01 91.0 0.25 159.0 1.0 52
68.50 HLF1422H68.5 0.05 0.00 0.05 223.0 0.25 248.0 0.0 0
68.50 HLF1429H68.5 0.20 0.09 0.14 11.0 0.24 263.0 1.0 24
69.00 HLF1401H69 0.06 0.05 0.03 1.0 0.01 100.0 6.0 603
69.00 HLF1408H69 0.15 0.14 0.01 4.0 0.25 159.0 2.0 113
69.00 HLF1422H69 0.45 0.38 0.06 56.0 0.24 231.0 45.0 73
69.00 HLF1429H69 0.18 0.08 0.12 35.0 0.25 208.0 10.0 15
69.50 HLF1401H69.5 0.01 -0.03 0.01 1.0 0.01 100.0 1.0 182
69.50 HLF1408H69.5 0.03 0.00 0.01 1.0 0.23 169.0 2.0 5
69.50 HLF1422H69.5 0.37 0.30 0.06 26.0 0.25 237.0 12.0 45
69.50 HLF1429H69.5 0.34 0.26 0.11 30.0 0.25 213.0 5.0 5
70.00 HLF1401H70 0.01 0.00 0.01 1.0 0.01 100.0 8.0 2,408
70.00 HLF1408H70 0.07 0.06 0.01 1.0 0.11 78.0 4.0 235
70.00 HLF1416H70 0.05 -0.01 0.01 37.0 0.06 58.0 79.0 4,085
70.00 HLF1422H70 0.10 0.01 0.05 35.0 0.20 226.0 1.0 594
70.00 HLF1429H70 0.13 0.00 0.10 11.0 0.21 255.0 5.0 49
70.50 HLF1401H70.5 0.03 -0.02 0.01 3.0 0.01 1.0 8.0 111
70.50 HLF1408H70.5 1.20 1.19 0.01 1.0 0.21 119.0 2.0 32
70.50 HLF1422H70.5 0.10 0.05 0.04 39.0 0.16 182.0 7.0 80
70.50 HLF1429H70.5 0.35 0.29 0.08 58.0 0.25 223.0 33.0 33
71.00 HLF1401H71 0.01 0.00 0.03 1.0 0.01 118.0 20.0 1,442
71.00 HLF1408H71 0.05 0.04 0.01 1.0 0.03 5.0 17.0 109
71.00 HLF1422H71 1.79 1.77 0.04 39.0 0.21 262.0 32.0 37
71.00 HLF1429H71 0.80 0.75 0.07 57.0 0.25 227.0 1.0 9
71.50 HLF1401H71.5 0.03 0.00 0.03 10.0 0.04 126.0 11.0 150
71.50 HLF1408H71.5 0.05 0.02 0.01 1.0 0.10 154.0 1.0 57
71.50 HLF1422H71.5 2.02 2.00 0.03 42.0 0.21 227.0 20.0 20
71.50 HLF1429H71.5 0.90 0.86 0.06 57.0 0.25 237.0 5.0 5
72.00 HLF1401H72 0.01 -0.01 0.01 25.0 0.01 38.0 40.0 416
72.00 HLF1408H72 0.16 0.15 0.01 1.0 0.05 67.0 5.0 328
72.00 HLF1422H72 0.19 0.13 0.02 36.0 0.25 259.0 3.0 36
72.00 HLF1429H72 0.32 0.29 0.05 58.0 0.25 266.0 30.0 30
72.50 HLF1401H72.5 0.11 0.00 0.02 10.0 0.01 100.0 4.0 358
72.50 HLF1416H72.5 0.03 -0.01 0.01 17.0 0.05 156.0 24.0 1,831
72.50 HLF1422H72.5 0.19 0.14 0.05 7.0 0.25 236.0 12.0 49
72.50 HLF1429H72.5 0.32 0.30 0.05 49.0 0.25 266.0 10.0 10
73.00 HLF1401H73 0.01 -0.02 0.01 8.0 0.01 6.0 19.0 1,104
73.00 HLF1408H73 0.02 0.00 0.01 1.0 0.02 1.0 25.0 194
73.00 HLF1422H73 0.15 0.10 0.01 59.0 0.25 237.0 2.0 38
73.00 HLF1429H73 0.73 0.71 0.04 58.0 0.25 234.0 5.0 5
74.00 HLF1429H74 1.34 1.33 0.02 60.0 0.25 234.0 10.0 15
75.00 HLF1401H75 0.05 0.04 0.01 2.0 0.01 100.0 15.0 1,179
75.00 HLF1408H75 0.02 0.00 0.04 3.0 0.05 63.0 139.0 466
75.00 HLF1416H75 0.03 0.01 0.03 50.0 0.03 49.0 58.0 2,523
75.00 HLF1422H75 0.05 0.03 0.01 1.0 0.25 171.0 1.0 124
75.00 HLF1429H75 0.16 0.13 0.01 60.0 0.25 244.0 45.0 53
77.50 HLF1416H77.5 0.09 0.05 0.01 32.0 0.12 165.0 2.0 772
80.00 HLF1401H80 0.01 0.00 0.01 5.0 0.01 100.0 10.0 998
80.00 HLF1408H80 0.02 0.00 0.11 56.0 0.05 75.0 6.0 215
80.00 HLF1416H80 0.05 0.03 0.01 1.0 0.06 73.0 2.0 2,092
80.00 HLF1422H80 0.23 0.21 0.01 39.0 0.25 144.0 10.0 43
80.00 HLF1429H80 0.07 0.02 0.01 19.0 0.15 32.0 30.0 39
82.50 HLF1416H82.5 0.02 0.00 0.01 1.0 0.08 119.0 5.0 515
85.00 HLF1401H85 0.05 -0.02 0.01 25.0 0.01 100.0 10.0 25
85.00 HLF1408H85 0.07 -0.01 0.01 37.0 0.07 99.0 5.0 110
85.00 HLF1416H85 0.02 -0.01 0.03 1.0 0.02 20.0 5.0 1,797
85.00 HLF1422H85 0.15 0.11 0.01 23.0 0.23 203.0 4.0 15
85.00 HLF1429H85 0.25 0.20 0.01 1.0 0.20 153.0 5.0 66
87.50 HLF1416H87.5 0.01 -0.01 0.01 145.0 0.04 57.0 10.0 420
90.00 HLF1401H90 0.07 0.02 0.07 1.0 0.05 58.0 1.0 1
90.00 HLF1408H90 0.06 0.00 0.01 20.0 0.03 5.0 23.0 23
90.00 HLF1416H90 0.05 0.04 0.01 1.0 0.06 73.0 52.0 888
90.00 HLF1422H90 0.02 0.00 0.02 1.0 0.20 158.0 0.0 0
90.00 HLF1429H90 0.03 0.00 0.03 1.0 0.17 129.0 0.0 0
92.50 HLF1416H92.5 6.35 0.00 6.35 1.0 11.35 1.0 0.0 0
95.00 HLF1401H95 0.02 -0.11 0.00 0.0 0.16 168.0 10.0 10
95.00 HLF1408H95 0.07 0.00 0.00 0.0 0.05 66.0 0.0 0
95.00 HLF1416H95 0.04 0.00 0.01 9.0 0.04 73.0 100.0 1,280
95.00 HLF1422H95 0.14 0.00 0.02 20.0 0.15 134.0 0.0 0
95.00 HLF1429H95 0.01 0.00 0.01 1.0 0.14 127.0 0.0 0
97.50 HLF1416H97.5 4.85 0.00 4.85 1.0 9.85 1.0 0.0 0
100.00 HLF1416H100 0.10 0.05 0.10 4.0 0.05 73.0 4.0 915
105.00 HLF1416H105 0.01 -0.04 0.01 10.0 0.05 73.0 10.0 729
110.00 HLF1416H110 0.08 0.03 0.01 15.0 0.05 73.0 10.0 23,050
115.00 HLF1416H115 0.02 -0.03 0.02 85.0 0.05 73.0 15.0 569
120.00 HLF1416H120 0.03 -0.02 0.02 170.0 0.05 64.0 3.0 1,193

Put Options: HLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HLF1416T25 0.05 0.03 0.04 40.0 0.14 12.0 11.0 3,272
27.00 HLF1401T27 0.01 0.00 0.00 0.0 0.08 61.0 0.0 0
27.00 HLF1408T27 0.01 0.00 0.01 125.0 0.02 50.0 1.0 81
27.00 HLF1416T27 0.01 0.00 0.01 49.0 0.08 31.0 0.0 0
27.00 HLF1422T27 0.06 0.00 0.01 1.0 0.23 139.0 40.0 40
27.00 HLF1429T27 0.08 0.06 0.06 98.0 0.25 215.0 50.0 58
28.00 HLF1401T28 0.01 0.00 0.00 0.0 0.16 173.0 0.0 0
28.00 HLF1408T28 0.08 0.07 0.01 1.0 0.06 97.0 20.0 20
28.00 HLF1416T28 0.01 0.00 0.01 12.0 0.10 47.0 0.0 0
28.00 HLF1422T28 0.05 0.00 0.01 73.0 0.25 158.0 0.0 0
28.00 HLF1429T28 0.03 0.00 0.06 214.0 0.25 213.0 0.0 0
29.00 HLF1401T29 0.01 0.00 0.00 0.0 0.16 173.0 0.0 0
29.00 HLF1408T29 0.01 0.00 0.01 10.0 0.05 31.0 0.0 0
29.00 HLF1416T29 0.01 0.00 0.02 192.0 0.11 114.0 0.0 0
29.00 HLF1422T29 0.06 0.05 0.02 175.0 0.25 154.0 25.0 35
29.00 HLF1429T29 0.04 0.00 0.08 56.0 0.25 231.0 0.0 0
30.00 HLF1401T30 0.01 0.00 0.01 25.0 0.11 92.0 75.0 75
30.00 HLF1408T30 0.01 0.00 0.01 8.0 0.04 36.0 0.0 0
30.00 HLF1416T30 0.06 -0.01 0.05 2.0 0.09 10.0 118.0 3,033
30.00 HLF1422T30 0.09 0.00 0.05 88.0 0.25 242.0 1.0 1
30.00 HLF1429T30 0.11 0.06 0.08 239.0 0.25 187.0 1.0 1
31.00 HLF1401T31 0.01 0.00 0.00 0.0 0.16 170.0 0.0 0
31.00 HLF1408T31 0.07 0.06 0.01 5.0 0.06 86.0 5.0 5
31.00 HLF1416T31 0.01 0.00 0.03 206.0 0.15 158.0 0.0 0
31.00 HLF1422T31 0.05 0.02 0.05 191.0 0.25 279.0 10.0 10
31.00 HLF1429T31 0.07 0.00 0.10 174.0 0.25 115.0 0.0 0
32.00 HLF1401T32 0.01 0.00 0.00 0.0 0.16 175.0 0.0 0
32.00 HLF1408T32 0.01 0.00 0.01 7.0 0.08 35.0 0.0 0
32.00 HLF1416T32 0.11 0.09 0.03 264.0 0.20 230.0 5.0 5
32.00 HLF1422T32 0.04 0.00 0.05 279.0 0.25 237.0 0.0 0
32.00 HLF1429T32 0.08 0.00 0.11 188.0 0.25 155.0 0.0 0
32.50 HLF1416T32.5 0.05 0.03 0.03 59.0 0.14 144.0 2.0 379
33.00 HLF1401T33 0.01 0.00 0.00 0.0 0.16 175.0 0.0 0
33.00 HLF1408T33 0.02 0.00 0.01 6.0 0.10 79.0 0.0 0
33.00 HLF1416T33 0.02 0.00 0.04 217.0 0.25 265.0 0.0 0
33.00 HLF1422T33 0.08 0.03 0.06 291.0 0.25 261.0 20.0 20
33.00 HLF1429T33 0.09 0.00 0.10 217.0 0.25 113.0 0.0 0
34.00 HLF1401T34 0.02 0.01 0.00 0.0 0.16 175.0 5.0 5
34.00 HLF1408T34 0.02 0.00 0.01 43.0 0.10 79.0 0.0 0
34.00 HLF1416T34 0.03 0.00 0.05 227.0 0.25 250.0 0.0 0
34.00 HLF1422T34 0.06 0.00 0.09 200.0 0.25 142.0 0.0 0
34.00 HLF1429T34 0.11 0.00 0.10 193.0 0.25 33.0 0.0 0
35.00 HLF1401T35 0.01 0.00 0.01 50.0 0.01 100.0 1.0 853
35.00 HLF1408T35 0.05 0.01 0.01 21.0 0.05 60.0 3.0 194
35.00 HLF1416T35 0.08 -0.02 0.06 82.0 0.15 161.0 1.0 2,622
35.00 HLF1422T35 0.15 0.00 0.11 49.0 0.20 251.0 1.0 60
35.00 HLF1429T35 0.35 0.21 0.13 244.0 0.29 35.0 16.0 23
36.00 HLF1401T36 0.04 -0.06 0.04 1.0 0.09 62.0 1.0 44
36.00 HLF1408T36 0.25 0.22 0.01 11.0 0.11 145.0 3.0 13
36.00 HLF1422T36 0.30 0.21 0.13 70.0 0.25 156.0 1.0 4
36.00 HLF1429T36 0.27 0.00 0.15 255.0 0.28 56.0 2.0 6
37.00 HLF1401T37 0.01 -0.01 0.01 10.0 0.09 67.0 60.0 87
37.00 HLF1408T37 0.05 0.03 0.01 22.0 0.05 2.0 2.0 6
37.00 HLF1422T37 0.11 0.00 0.15 91.0 0.25 136.0 0.0 0
37.00 HLF1429T37 0.31 0.00 0.18 259.0 0.32 103.0 1.0 1
37.50 HLF1416T37.5 0.12 0.05 0.12 15.0 0.18 145.0 2.0 650
38.00 HLF1401T38 0.01 -0.05 0.01 10.0 0.09 63.0 100.0 192
38.00 HLF1408T38 0.30 0.29 0.01 37.0 0.14 214.0 12.0 12
38.00 HLF1422T38 0.14 0.00 0.17 227.0 0.75 20.0 0.0 0
38.00 HLF1429T38 0.35 0.00 0.23 264.0 0.36 105.0 1.0 1
39.00 HLF1401T39 0.01 -0.09 0.01 10.0 0.01 5.0 20.0 355
39.00 HLF1408T39 0.05 0.04 0.01 100.0 0.11 152.0 2.0 2
39.00 HLF1422T39 0.25 0.00 0.17 226.0 0.29 10.0 1.0 1
39.00 HLF1429T39 0.39 0.00 0.32 130.0 0.41 108.0 1.0 1
40.00 HLF1401T40 0.02 0.01 0.01 28.0 0.01 100.0 15.0 687
40.00 HLF1408T40 0.12 0.00 0.01 61.0 0.10 337.0 31.0 432
40.00 HLF1416T40 0.20 -0.03 0.15 22.0 0.23 150.0 111.0 9,317
40.00 HLF1422T40 0.31 0.00 0.21 268.0 0.33 60.0 35.0 299
40.00 HLF1429T40 0.30 -0.05 0.40 11.0 0.48 136.0 1.0 423
41.00 HLF1401T41 0.01 0.00 0.01 15.0 0.02 5.0 35.0 1,328
41.00 HLF1408T41 0.03 0.00 0.02 152.0 0.14 186.0 0.0 0
41.00 HLF1422T41 0.26 -0.03 0.27 265.0 0.38 38.0 12.0 30
41.00 HLF1429T41 0.48 0.06 0.46 36.0 0.56 32.0 2.0 2
42.00 HLF1401T42 0.04 0.03 0.01 10.0 0.02 5.0 16.0 1,599
42.00 HLF1408T42 0.08 0.03 0.04 10.0 0.12 329.0 3.0 4
42.00 HLF1422T42 0.27 -0.09 0.34 178.0 0.45 34.0 2.0 21
42.00 HLF1429T42 1.26 0.72 0.51 290.0 0.67 20.0 1.0 1
42.50 HLF1416T42.5 0.22 -0.06 0.23 120.0 0.30 51.0 13.0 356
43.00 HLF1401T43 0.05 0.04 0.01 10.0 0.02 5.0 7.0 3,939
43.00 HLF1408T43 0.10 0.00 0.06 126.0 0.15 108.0 3.0 366
43.00 HLF1422T43 0.31 -0.13 0.42 250.0 0.54 20.0 12.0 60
43.00 HLF1429T43 0.43 -0.23 0.63 225.0 0.78 20.0 1.0 10
44.00 HLF1401T44 0.03 0.00 0.02 10.0 0.02 58.0 20.0 632
44.00 HLF1408T44 0.12 -0.02 0.08 4.0 0.15 119.0 12.0 82
44.00 HLF1422T44 0.55 0.00 0.52 139.0 0.64 20.0 2.0 3
44.00 HLF1429T44 0.72 0.00 0.77 167.0 0.91 35.0 7.0 8
45.00 HLF1401T45 0.05 0.03 0.02 49.0 0.02 5.0 47.0 324
45.00 HLF1408T45 0.14 -0.03 0.12 20.0 0.18 77.0 18.0 201
45.00 HLF1416T45 0.46 -0.08 0.40 81.0 0.47 34.0 84.0 4,925
45.00 HLF1422T45 0.74 0.11 0.65 188.0 0.76 98.0 3.0 246
45.00 HLF1429T45 1.00 0.41 0.93 232.0 1.07 80.0 5.0 47
46.00 HLF1401T46 0.11 0.09 0.02 77.0 0.17 138.0 2.0 44
46.00 HLF1408T46 0.20 -0.08 0.16 126.0 0.24 75.0 6.0 7
46.00 HLF1422T46 0.86 0.00 0.80 183.0 0.93 31.0 1.0 26
46.00 HLF1429T46 1.00 -0.01 1.12 230.0 1.31 282.0 10.0 216
47.00 HLF1401T47 0.04 0.00 0.03 142.0 0.07 60.0 6.0 60
47.00 HLF1408T47 0.32 -0.03 0.24 180.0 0.32 71.0 4.0 588
47.00 HLF1422T47 0.75 -0.13 1.00 24.0 1.23 177.0 2.0 10
47.00 HLF1429T47 0.96 -0.47 1.35 173.0 1.48 28.0 12.0 12
47.50 HLF1401T47.5 0.01 0.00 0.04 149.0 0.11 63.0 3.0 657
47.50 HLF1408T47.5 0.35 -0.06 0.30 80.0 0.37 21.0 33.0 86
47.50 HLF1416T47.5 0.78 -0.13 0.79 6.0 0.84 20.0 186.0 1,329
48.00 HLF1401T48 0.06 0.00 0.05 224.0 0.05 43.0 66.0 228
48.00 HLF1408T48 0.39 -0.04 0.36 81.0 0.44 42.0 56.0 376
48.00 HLF1422T48 0.89 0.00 1.20 175.0 1.34 40.0 42.0 1,601
48.00 HLF1429T48 1.30 0.00 1.61 183.0 1.78 57.0 4.0 33
49.00 HLF1401T49 0.03 -0.11 0.01 36.0 0.04 188.0 1306.0 879
49.00 HLF1408T49 0.54 -0.10 0.51 199.0 0.61 60.0 46.0 2,920
49.00 HLF1422T49 1.38 0.00 1.45 206.0 1.59 1.0 28.0 924
49.00 HLF1429T49 1.97 0.00 1.91 98.0 2.08 113.0 14.0 296
50.00 HLF1401T50 0.02 -0.16 0.01 55.0 0.01 75.0 1584.0 3,081
50.00 HLF1408T50 0.78 -0.22 0.75 11.0 0.84 49.0 49.0 1,560
50.00 HLF1416T50 1.46 -0.07 1.36 26.0 1.46 52.0 633.0 18,686
50.00 HLF1422T50 1.80 -0.27 1.81 10.0 5.00 32.0 13.0 4,094
50.00 HLF1429T50 2.27 -0.18 2.27 31.0 2.46 122.0 124.0 447
52.50 HLF1401T52.5 0.03 -0.79 0.01 1.0 0.05 10.0 2161.0 3,315
52.50 HLF1408T52.5 1.63 -0.37 1.62 112.0 1.80 227.0 308.0 821
52.50 HLF1416T52.5 2.41 -0.22 2.36 25.0 2.50 33.0 116.0 3,911
55.00 HLF1401T55 2.50 -0.31 2.31 38.0 2.55 38.0 706.0 2,606
55.00 HLF1408T55 3.10 -0.25 3.10 103.0 3.35 156.0 54.0 448
55.00 HLF1416T55 3.85 -0.25 3.80 3.0 4.00 186.0 419.0 7,555
56.00 HLF1401T56 3.40 -0.30 3.30 55.0 3.75 10.0 289.0 1,025
56.00 HLF1408T56 3.84 0.19 3.80 169.0 4.15 31.0 82.0 739
56.00 HLF1416T56 4.47 -0.28 4.40 152.0 4.65 27.0 86.0 833
56.00 HLF1422T56 4.81 -0.19 4.90 41.0 5.15 80.0 25.0 170
56.50 HLF1401T56.5 3.84 -0.16 3.75 21.0 4.25 10.0 107.0 384
56.50 HLF1416T56.5 4.80 -0.15 4.80 57.0 5.05 113.0 31.0 671
57.00 HLF1401T57 4.25 -0.30 4.25 10.0 4.75 31.0 142.0 773
57.00 HLF1408T57 4.45 -0.72 4.70 31.0 4.95 92.0 13.0 106
57.00 HLF1416T57 4.85 -0.60 5.15 117.0 5.45 108.0 42.0 1,410
57.00 HLF1422T57 5.25 0.25 5.60 45.0 5.90 106.0 25.0 207
57.50 HLF1401T57.5 4.70 -0.40 4.75 74.0 5.30 26.0 83.0 354
57.50 HLF1408T57.5 4.75 0.25 5.05 123.0 5.40 50.0 11.0 54
57.50 HLF1416T57.5 5.75 -0.10 5.55 100.0 5.85 125.0 25.0 2,482
58.00 HLF1401T58 5.53 0.03 5.25 38.0 5.75 20.0 149.0 593
58.00 HLF1408T58 5.31 0.31 5.50 60.0 5.85 50.0 62.0 161
58.00 HLF1416T58 6.05 -0.20 5.95 101.0 6.25 93.0 24.0 660
58.00 HLF1422T58 6.50 -0.17 6.35 78.0 6.65 93.0 8.0 81
58.00 HLF1429T58 6.50 -0.65 6.75 52.0 7.05 115.0 196.0 202
58.50 HLF1401T58.5 5.65 0.05 5.75 74.0 6.30 15.0 4.0 107
58.50 HLF1408T58.5 5.90 0.81 5.95 32.0 6.30 48.0 10.0 80
58.50 HLF1416T58.5 5.90 -0.15 6.35 94.0 6.70 131.0 7.0 83
58.50 HLF1422T58.5 6.45 -0.30 6.75 95.0 7.05 20.0 5.0 13
58.50 HLF1429T58.5 7.00 -0.15 7.15 21.0 7.45 92.0 12.0 63
59.00 HLF1401T59 6.45 -0.15 6.30 52.0 6.75 10.0 115.0 557
59.00 HLF1408T59 6.10 0.45 6.15 358.0 6.75 39.0 64.0 218
59.00 HLF1416T59 6.80 0.50 6.80 118.0 7.15 40.0 36.0 620
59.00 HLF1422T59 4.85 -2.30 7.15 82.0 7.50 59.0 20.0 22
59.00 HLF1429T59 5.00 -2.55 7.55 21.0 7.85 59.0 5.0 45
59.50 HLF1401T59.5 6.75 -0.15 6.75 21.0 7.25 10.0 26.0 300
59.50 HLF1408T59.5 6.87 0.74 6.35 337.0 7.30 40.0 3.0 34
59.50 HLF1416T59.5 5.85 0.00 7.20 146.0 7.60 31.0 9.0 162
59.50 HLF1422T59.5 4.50 -3.25 7.55 88.0 7.90 68.0 11.0 12
59.50 HLF1429T59.5 5.30 -2.60 7.90 81.0 8.25 90.0 2.0 21
60.00 HLF1401T60 7.50 -0.09 7.25 21.0 8.25 20.0 285.0 1,601
60.00 HLF1408T60 7.50 0.00 7.35 21.0 7.70 42.0 152.0 423
60.00 HLF1416T60 7.80 -0.35 7.65 10.0 8.00 41.0 304.0 7,280
60.00 HLF1422T60 8.10 0.46 8.00 31.0 8.30 79.0 3.0 104
60.00 HLF1429T60 7.75 -0.55 8.30 105.0 8.65 89.0 25.0 160
60.50 HLF1401T60.5 7.73 -0.37 7.70 105.0 8.25 42.0 12.0 183
60.50 HLF1408T60.5 5.05 -1.50 7.05 408.0 8.40 49.0 12.0 150
60.50 HLF1416T60.5 8.10 -0.15 8.10 111.0 8.50 31.0 5.0 113
60.50 HLF1422T60.5 3.75 -4.70 8.40 84.0 8.75 102.0 1.0 1
60.50 HLF1429T60.5 6.00 -2.70 8.70 75.0 9.10 57.0 6.0 6
61.00 HLF1401T61 8.50 0.07 8.20 21.0 8.75 31.0 121.0 650
61.00 HLF1408T61 8.28 2.63 8.25 89.0 8.85 49.0 6.0 114
61.00 HLF1416T61 8.45 1.20 8.55 21.0 9.00 51.0 5.0 276
61.00 HLF1422T61 2.96 -6.04 8.85 26.0 9.30 152.0 3.0 3
61.00 HLF1429T61 8.86 2.32 9.15 60.0 9.50 100.0 1.0 43
61.50 HLF1401T61.5 9.00 0.65 8.70 10.0 9.25 30.0 7.0 741
61.50 HLF1408T61.5 3.10 -4.35 7.90 417.0 9.35 49.0 26.0 85
61.50 HLF1416T61.5 4.00 -5.05 8.80 92.0 9.45 43.0 2.0 49
61.50 HLF1422T61.5 2.20 -7.25 9.30 21.0 9.80 153.0 4.0 13
61.50 HLF1429T61.5 9.10 -0.45 9.55 100.0 9.95 58.0 1.0 79
62.00 HLF1401T62 9.30 -0.30 9.20 80.0 9.75 30.0 69.0 2,644
62.00 HLF1408T62 6.25 -1.70 8.45 407.0 9.85 21.0 1.0 281
62.00 HLF1416T62 9.47 0.00 9.05 259.0 9.90 31.0 5.0 336
62.00 HLF1422T62 9.45 0.65 9.75 10.0 10.10 65.0 1.0 96
62.00 HLF1429T62 5.70 -4.30 10.00 97.0 10.40 68.0 39.0 53
62.50 HLF1401T62.5 9.90 0.64 9.70 173.0 10.25 30.0 193.0 314
62.50 HLF1408T62.5 4.00 -4.40 8.90 397.0 10.35 21.0 86.0 123
62.50 HLF1416T62.5 10.20 0.02 9.50 248.0 10.55 26.0 46.0 2,090
62.50 HLF1422T62.5 10.23 0.00 10.20 21.0 10.65 125.0 1.0 19
62.50 HLF1429T62.5 10.15 -0.30 10.45 21.0 10.80 77.0 1.0 40
63.00 HLF1401T63 10.33 -0.42 10.20 20.0 10.75 30.0 71.0 859
63.00 HLF1408T63 7.00 -3.43 9.40 397.0 10.85 21.0 2.0 35
63.00 HLF1416T63 10.15 -0.40 9.90 288.0 11.00 45.0 25.0 382
63.00 HLF1422T63 10.68 1.24 10.65 21.0 11.10 41.0 7.0 39
63.00 HLF1429T63 10.94 -0.06 10.85 82.0 11.30 56.0 1.0 11
63.50 HLF1401T63.5 10.76 -0.17 10.60 29.0 11.25 27.0 1.0 450
63.50 HLF1408T63.5 9.74 0.00 9.85 706.0 11.30 49.0 1.0 104
63.50 HLF1416T63.5 10.75 -0.36 10.55 216.0 11.35 31.0 3.0 106
63.50 HLF1422T63.5 3.55 -7.60 10.75 104.0 11.65 31.0 109.0 109
63.50 HLF1429T63.5 10.20 0.00 11.30 46.0 11.80 130.0 1.0 30
64.00 HLF1401T64 10.90 -0.74 11.20 84.0 11.75 30.0 29.0 1,022
64.00 HLF1408T64 10.35 0.00 10.35 704.0 11.85 49.0 12.0 18
64.00 HLF1416T64 10.95 1.78 10.95 280.0 11.75 13.0 12.0 130
64.00 HLF1422T64 11.44 1.39 10.90 252.0 12.05 47.0 5.0 274
64.00 HLF1429T64 4.20 -7.78 11.70 18.0 12.25 76.0 1.0 27
64.50 HLF1401T64.5 11.75 -0.10 11.65 27.0 12.25 27.0 6.0 325
64.50 HLF1408T64.5 11.45 1.10 11.65 97.0 12.35 21.0 2.0 22
64.50 HLF1416T64.5 9.50 0.00 10.95 358.0 12.30 28.0 1.0 318
64.50 HLF1422T64.5 6.00 -5.10 11.35 250.0 12.60 21.0 2.0 2
64.50 HLF1429T64.5 4.10 -8.25 12.20 21.0 12.70 84.0 50.0 50
65.00 HLF1401T65 12.40 0.00 12.15 32.0 12.75 27.0 112.0 2,518
65.00 HLF1408T65 12.00 1.00 11.75 342.0 12.75 49.0 11.0 117
65.00 HLF1416T65 12.00 -0.80 11.85 577.0 12.80 42.0 3.0 5,435
65.00 HLF1422T65 9.70 0.00 11.80 250.0 12.95 46.0 4.0 220
65.00 HLF1429T65 12.70 1.35 12.60 47.0 13.15 71.0 41.0 38
65.50 HLF1401T65.5 12.63 -0.17 12.65 27.0 13.25 30.0 3.0 203
65.50 HLF1408T65.5 9.60 -1.70 11.85 689.0 13.35 21.0 8.0 55
65.50 HLF1416T65.5 12.70 0.50 12.05 626.0 13.30 31.0 1.0 149
65.50 HLF1422T65.5 9.70 -1.70 12.05 295.0 13.45 46.0 1.0 49
65.50 HLF1429T65.5 11.55 0.00 12.65 154.0 13.80 86.0 0.0 0
66.00 HLF1401T66 13.20 2.50 13.15 43.0 13.70 35.0 50.0 597
66.00 HLF1408T66 12.80 1.80 12.30 728.0 13.75 49.0 1.0 38
66.00 HLF1422T66 12.70 0.00 12.75 245.0 14.00 21.0 2.0 31
66.00 HLF1429T66 10.75 -1.15 12.65 338.0 14.25 88.0 2.0 22
66.50 HLF1401T66.5 14.00 -0.06 13.70 104.0 14.20 20.0 38.0 196
66.50 HLF1408T66.5 7.34 -4.96 13.40 251.0 14.30 21.0 4.0 6
66.50 HLF1422T66.5 13.60 1.25 13.10 288.0 14.40 45.0 5.0 10
66.50 HLF1429T66.5 8.50 -3.85 13.05 294.0 14.65 21.0 4.0 21
67.00 HLF1401T67 14.30 -0.23 14.20 100.0 14.75 35.0 7.0 496
67.00 HLF1408T67 11.09 0.00 13.35 687.0 14.85 21.0 1.0 42
67.00 HLF1422T67 14.00 0.00 13.50 290.0 15.00 21.0 5.0 5
67.00 HLF1429T67 12.50 0.00 13.55 404.0 15.10 21.0 1.0 37
67.50 HLF1401T67.5 14.25 -0.85 14.70 88.0 15.25 29.0 4.0 206
67.50 HLF1408T67.5 9.90 -3.40 13.85 686.0 15.30 21.0 2.0 25
67.50 HLF1416T67.5 15.00 2.50 14.30 553.0 15.25 38.0 1.0 308
67.50 HLF1422T67.5 12.00 -1.30 13.95 52.0 15.35 33.0 5.0 5
67.50 HLF1429T67.5 15.10 0.00 14.00 404.0 15.60 21.0 8.0 9
68.00 HLF1401T68 15.36 0.01 15.15 134.0 15.75 30.0 11.0 402
68.00 HLF1408T68 7.35 -6.45 13.85 725.0 15.80 21.0 1.0 13
68.00 HLF1422T68 10.00 -3.80 14.40 453.0 16.00 21.0 10.0 15
68.00 HLF1429T68 8.50 -5.25 14.50 404.0 16.10 21.0 3.0 3
68.50 HLF1401T68.5 13.90 0.00 14.70 277.0 16.35 35.0 5.0 90
68.50 HLF1408T68.5 9.00 -5.25 14.70 725.0 16.30 21.0 1.0 6
68.50 HLF1422T68.5 12.65 -1.60 14.95 291.0 16.55 21.0 18.0 17
68.50 HLF1429T68.5 12.50 -1.75 14.85 54.0 16.40 38.0 7.0 7
69.00 HLF1401T69 11.25 -3.10 15.20 299.0 16.80 8.0 1.0 53
69.00 HLF1408T69 4.20 -10.55 15.20 724.0 16.80 21.0 20.0 20
69.00 HLF1422T69 14.75 0.00 15.40 288.0 17.30 110.0 0.0 0
69.00 HLF1429T69 15.10 0.00 15.40 465.0 17.20 43.0 0.0 0
69.50 HLF1401T69.5 9.50 -5.35 15.40 295.0 17.35 35.0 7.0 8
69.50 HLF1408T69.5 9.60 -5.65 15.70 724.0 17.30 21.0 2.0 2
69.50 HLF1422T69.5 5.25 -10.00 15.90 292.0 17.50 21.0 1.0 10
69.50 HLF1429T69.5 10.90 -4.30 15.95 253.0 17.50 21.0 3.0 3
70.00 HLF1401T70 16.91 0.00 17.20 96.0 17.75 36.0 6.0 231
70.00 HLF1408T70 12.15 -3.60 16.20 724.0 17.75 21.0 17.0 17
70.00 HLF1416T70 15.10 0.00 16.35 669.0 17.75 39.0 4.0 2,583
70.00 HLF1422T70 13.97 -1.73 16.35 293.0 17.90 21.0 8.0 22
70.00 HLF1429T70 7.11 -8.54 16.30 55.0 17.90 38.0 1.0 6
70.50 HLF1401T70.5 16.70 0.85 16.60 8.0 18.30 8.0 2.0 14
70.50 HLF1408T70.5 16.20 0.00 16.75 428.0 18.60 116.0 0.0 0
70.50 HLF1422T70.5 16.20 0.00 16.75 557.0 18.60 43.0 0.0 0
70.50 HLF1429T70.5 16.15 0.00 16.90 470.0 18.80 99.0 0.0 0
71.00 HLF1401T71 5.10 -12.50 17.60 406.0 18.90 88.0 27.0 24
71.00 HLF1408T71 4.15 -12.65 17.25 441.0 19.00 109.0 1.0 1
71.00 HLF1422T71 16.70 0.00 17.35 288.0 18.95 47.0 0.0 0
71.00 HLF1429T71 12.50 -4.10 17.40 254.0 19.00 21.0 75.0 50
71.50 HLF1401T71.5 11.70 -5.15 17.75 275.0 19.30 8.0 1.0 1
71.50 HLF1408T71.5 17.20 0.00 17.70 441.0 19.60 116.0 0.0 0
71.50 HLF1422T71.5 17.20 0.00 17.85 288.0 19.70 107.0 0.0 0
71.50 HLF1429T71.5 6.85 -10.25 17.90 253.0 19.55 21.0 8.0 8
72.00 HLF1401T72 11.30 -6.00 18.65 8.0 19.80 8.0 2.0 2
72.00 HLF1408T72 17.75 0.00 18.25 421.0 20.10 103.0 0.0 0
72.00 HLF1422T72 17.65 0.00 18.35 288.0 20.00 47.0 0.0 0
72.00 HLF1429T72 17.60 0.00 18.35 409.0 20.00 43.0 0.0 0
72.50 HLF1401T72.5 18.80 0.00 17.95 8.0 20.30 8.0 2.0 2
72.50 HLF1416T72.5 13.01 -5.29 18.90 644.0 20.25 31.0 18.0 403
72.50 HLF1422T72.5 18.15 0.00 18.85 288.0 20.60 89.0 0.0 0
72.50 HLF1429T72.5 18.10 0.00 18.85 248.0 20.50 43.0 0.0 0
73.00 HLF1401T73 13.12 -5.18 19.45 368.0 20.80 20.0 5.0 61
73.00 HLF1408T73 18.75 0.00 19.10 131.0 21.05 57.0 0.0 0
73.00 HLF1422T73 19.10 0.00 19.35 288.0 21.20 108.0 0.0 0
73.00 HLF1429T73 18.55 0.00 19.35 398.0 21.15 43.0 0.0 0
74.00 HLF1429T74 19.55 0.00 20.30 249.0 22.15 43.0 0.0 0
75.00 HLF1401T75 20.62 0.00 20.15 425.0 23.05 101.0 1.0 25
75.00 HLF1408T75 20.75 0.00 20.85 417.0 22.95 41.0 0.0 0
75.00 HLF1416T75 19.50 0.00 21.30 604.0 22.80 34.0 2.0 273
75.00 HLF1422T75 20.60 0.00 21.25 333.0 23.10 41.0 0.0 0
75.00 HLF1429T75 20.50 0.00 21.25 251.0 23.15 43.0 0.0 0
77.50 HLF1416T77.5 20.25 -2.85 23.75 429.0 25.45 21.0 1.0 173
80.00 HLF1401T80 25.35 0.00 25.25 635.0 27.95 41.0 0.0 0
80.00 HLF1408T80 25.85 0.00 25.80 419.0 27.95 41.0 0.0 0
80.00 HLF1416T80 23.60 -3.20 26.25 621.0 27.95 21.0 4.0 782
80.00 HLF1422T80 25.60 0.00 26.25 332.0 28.10 51.0 0.0 0
80.00 HLF1429T80 25.50 0.00 26.25 250.0 28.15 51.0 0.0 0
82.50 HLF1416T82.5 27.50 -0.75 28.65 277.0 30.65 72.0 43.0 74
85.00 HLF1401T85 30.35 0.00 30.50 628.0 33.05 51.0 0.0 0
85.00 HLF1408T85 30.75 0.00 30.80 205.0 32.90 77.0 0.0 0
85.00 HLF1416T85 31.00 0.20 31.15 277.0 32.90 33.0 1.0 23
85.00 HLF1422T85 30.55 0.00 31.20 205.0 32.90 44.0 0.0 0
85.00 HLF1429T85 30.50 0.00 30.85 241.0 33.00 42.0 0.0 0
87.50 HLF1416T87.5 32.50 -0.70 33.70 235.0 35.50 72.0 1.0 51
90.00 HLF1401T90 35.10 0.00 35.50 581.0 38.10 51.0 0.0 0
90.00 HLF1408T90 35.85 0.00 35.75 139.0 37.90 77.0 0.0 0
90.00 HLF1416T90 32.00 -3.80 36.15 237.0 37.90 44.0 5.0 36
90.00 HLF1422T90 35.60 0.00 35.80 129.0 38.10 93.0 0.0 0
90.00 HLF1429T90 35.55 0.00 35.85 137.0 38.15 86.0 0.0 0
92.50 HLF1416T92.5 20.60 0.00 20.60 1.0 25.60 1.0 0.0 0
95.00 HLF1401T95 40.35 0.00 40.50 581.0 43.05 51.0 0.0 0
95.00 HLF1408T95 40.90 0.00 40.80 133.0 42.90 77.0 0.0 0
95.00 HLF1416T95 36.50 -4.35 40.65 149.0 43.15 117.0 7.0 7
95.00 HLF1422T95 40.70 0.00 40.90 127.0 43.10 93.0 0.0 0
95.00 HLF1429T95 40.55 0.00 40.85 137.0 43.15 90.0 0.0 0
97.50 HLF1416T97.5 24.10 0.00 24.10 1.0 29.10 1.0 0.0 0
100.00 HLF1416T100 45.00 0.00 45.80 139.0 48.00 115.0 2.0 10
105.00 HLF1416T105 41.55 -9.20 50.70 147.0 53.20 177.0 7.0 64
110.00 HLF1416T110 45.65 -10.15 55.80 145.0 58.00 46.0 22.0 175
115.00 HLF1416T115 61.91 1.16 60.60 165.0 63.00 116.0 2.0 91
120.00 HLF1416T120 65.75 0.00 65.75 121.0 68.15 123.0 0.0 0
Trading Center