$43.63 0.00 (0.00%) Herbalife Ltd - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 43.63
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 43.63
Open: 43.74
Bid: 43.62
Ask: 44.19
Options:

Call Options: HLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 HLF1410J20 22.70 0.00 22.70 125.0 24.65 93.0 0.0 0
20.00 HLF1418J20 23.05 0.00 23.05 67.0 24.55 75.0 0.0 0
20.00 HLF1424J20 22.75 0.00 22.75 51.0 24.55 61.0 0.0 0
20.00 HLF1431J20 22.80 0.00 22.80 52.0 24.65 66.0 0.0 0
21.00 HLF1410J21 21.80 0.00 21.80 105.0 23.55 90.0 0.0 0
21.00 HLF1418J21 22.15 0.00 22.15 85.0 23.55 60.0 0.0 0
21.00 HLF1424J21 21.75 0.00 21.75 52.0 23.60 61.0 0.0 0
22.00 HLF1410J22 20.80 0.00 20.80 70.0 22.55 60.0 0.0 0
22.00 HLF1418J22 21.20 0.00 21.20 86.0 22.55 96.0 0.0 0
22.00 HLF1424J22 21.25 0.00 21.25 86.0 22.70 176.0 0.0 0
23.00 HLF1410J23 20.15 0.00 20.15 57.0 21.55 60.0 0.0 0
23.00 HLF1418J23 20.15 0.00 20.15 86.0 21.50 96.0 0.0 0
23.00 HLF1424J23 20.15 0.00 20.15 71.0 21.70 193.0 0.0 0
24.00 HLF1410J24 18.95 0.00 18.95 70.0 20.60 33.0 0.0 0
24.00 HLF1418J24 19.20 0.00 19.20 86.0 20.55 96.0 0.0 0
24.00 HLF1424J24 19.05 0.00 19.05 96.0 20.60 123.0 0.0 0
25.00 HLF1403J25 17.80 0.00 17.80 72.0 19.50 95.0 0.0 0
25.00 HLF1410J25 18.05 0.00 18.05 85.0 19.60 83.0 0.0 0
25.00 HLF1418J25 20.20 2.00 18.20 86.0 19.55 106.0 10.0 10
25.00 HLF1424J25 18.30 0.00 18.30 52.0 19.60 65.0 0.0 0
25.00 HLF1431J25 18.25 0.00 18.25 126.0 19.80 136.0 0.0 0
26.00 HLF1403J26 16.75 0.00 16.75 133.0 18.55 140.0 0.0 0
26.00 HLF1410J26 17.20 0.00 17.20 60.0 18.50 60.0 0.0 0
26.00 HLF1418J26 17.25 0.00 17.25 131.0 18.50 161.0 0.0 0
26.00 HLF1424J26 17.35 0.00 17.35 41.0 18.65 69.0 0.0 0
27.00 HLF1403J27 15.90 0.00 15.90 70.0 17.55 140.0 0.0 0
27.00 HLF1410J27 16.05 0.00 16.05 111.0 17.50 141.0 0.0 0
27.00 HLF1418J27 16.25 0.00 16.25 145.0 17.55 209.0 0.0 0
27.00 HLF1424J27 16.35 0.00 16.35 52.0 17.65 65.0 0.0 0
27.50 HLF1418J27.5 15.75 0.00 15.75 147.0 17.05 210.0 0.0 0
28.00 HLF1403J28 14.90 0.00 14.90 30.0 16.55 40.0 0.0 0
28.00 HLF1410J28 15.10 0.00 15.10 71.0 16.45 131.0 0.0 0
28.00 HLF1418J28 15.30 0.00 15.30 135.0 16.55 241.0 0.0 0
28.00 HLF1424J28 15.05 0.00 15.05 50.0 16.70 69.0 0.0 0
29.00 HLF1403J29 13.95 0.00 13.95 30.0 15.60 33.0 0.0 0
29.00 HLF1410J29 14.10 0.00 14.10 91.0 15.50 131.0 0.0 0
29.00 HLF1418J29 14.30 0.00 14.30 141.0 15.60 252.0 0.0 0
29.00 HLF1424J29 14.10 0.00 14.10 49.0 15.75 69.0 0.0 0
30.00 HLF1403J30 12.95 0.00 12.95 54.0 14.65 43.0 0.0 0
30.00 HLF1410J30 13.05 0.00 13.05 186.0 14.50 191.0 0.0 0
30.00 HLF1418J30 10.90 -2.45 13.35 157.0 14.60 189.0 35.0 28
30.00 HLF1424J30 13.45 0.00 13.45 52.0 15.00 86.0 0.0 0
30.00 HLF1431J30 13.40 0.00 13.40 169.0 15.00 193.0 0.0 0
31.00 HLF1403J31 12.00 0.00 12.00 54.0 13.60 43.0 0.0 0
31.00 HLF1410J31 12.00 0.00 12.00 197.0 13.50 244.0 0.0 0
31.00 HLF1418J31 12.40 0.00 12.40 140.0 13.65 132.0 0.0 0
31.00 HLF1424J31 12.30 0.00 12.30 162.0 13.80 205.0 0.0 0
32.00 HLF1403J32 11.00 0.00 11.00 30.0 12.55 40.0 0.0 0
32.00 HLF1410J32 11.30 0.00 11.30 71.0 12.50 151.0 0.0 0
32.00 HLF1418J32 11.45 0.00 11.45 148.0 12.65 265.0 0.0 0
32.00 HLF1424J32 11.20 0.00 11.20 128.0 13.00 162.0 0.0 0
32.50 HLF1403J32.5 10.50 0.00 10.50 30.0 12.00 40.0 0.0 0
32.50 HLF1418J32.5 10.95 0.00 10.95 148.0 12.20 260.0 0.0 0
33.00 HLF1403J33 10.10 0.00 10.10 105.0 11.65 208.0 0.0 0
33.00 HLF1410J33 10.35 0.00 10.35 51.0 11.65 80.0 0.0 0
33.00 HLF1418J33 10.45 0.00 10.45 159.0 11.70 267.0 0.0 0
33.00 HLF1424J33 10.60 0.00 10.60 67.0 11.85 141.0 0.0 0
34.00 HLF1403J34 9.20 0.00 9.20 100.0 10.55 165.0 0.0 0
34.00 HLF1410J34 8.40 0.00 8.40 440.0 10.60 187.0 0.0 0
34.00 HLF1418J34 10.60 1.10 9.50 126.0 10.75 224.0 3.0 6
34.00 HLF1424J34 9.70 0.00 9.70 413.0 11.05 489.0 0.0 0
35.00 HLF1403J35 7.10 -1.05 8.15 105.0 9.55 155.0 1.0 1
35.00 HLF1410J35 8.30 0.00 8.30 57.0 9.65 84.0 0.0 0
35.00 HLF1418J35 8.65 0.00 8.65 216.0 9.80 199.0 0.0 0
35.00 HLF1424J35 8.80 0.00 8.80 418.0 10.10 487.0 0.0 0
35.00 HLF1431J35 9.35 0.00 9.35 388.0 10.55 434.0 0.0 0
36.00 HLF1403J36 7.25 0.00 7.25 116.0 8.50 242.0 0.0 0
36.00 HLF1410J36 7.35 0.00 7.35 59.0 8.65 92.0 0.0 0
36.00 HLF1418J36 7.75 0.00 7.75 236.0 8.85 500.0 0.0 0
36.00 HLF1424J36 8.00 0.00 8.00 408.0 9.05 537.0 0.0 0
37.00 HLF1403J37 6.20 0.00 6.20 143.0 7.50 253.0 0.0 0
37.00 HLF1410J37 6.55 0.00 6.55 193.0 7.70 218.0 0.0 0
37.00 HLF1424J37 6.95 -0.35 7.30 251.0 8.30 564.0 10.0 10
37.50 HLF1403J37.5 5.70 0.00 5.70 116.0 7.00 252.0 0.0 0
37.50 HLF1418J37.5 6.00 -0.55 6.55 227.0 7.50 436.0 10.0 14
38.00 HLF1403J38 5.15 0.00 5.15 200.0 6.60 230.0 0.0 0
38.00 HLF1410J38 5.65 0.00 5.65 288.0 6.75 410.0 0.0 0
38.00 HLF1418J38 6.10 0.00 6.10 303.0 7.05 448.0 0.0 0
38.00 HLF1424J38 6.50 0.00 6.50 224.0 7.40 585.0 0.0 0
38.00 HLF1431J38 6.90 0.00 6.90 434.0 9.05 637.0 0.0 0
38.50 HLF1403J38.5 4.70 0.00 4.70 227.0 6.10 216.0 0.0 0
38.50 HLF1418J38.5 5.70 0.00 5.70 290.0 6.60 232.0 0.0 0
39.00 HLF1403J39 4.30 0.00 4.30 124.0 5.60 228.0 0.0 0
39.00 HLF1410J39 4.80 0.00 4.80 444.0 5.85 611.0 0.0 0
39.00 HLF1418J39 5.35 0.00 5.35 333.0 6.20 674.0 0.0 0
39.00 HLF1424J39 5.70 0.00 5.70 292.0 6.65 619.0 0.0 0
39.00 HLF1431J39 6.15 0.00 6.15 425.0 8.35 632.0 0.0 0
39.50 HLF1403J39.5 3.90 0.00 3.90 169.0 5.10 197.0 0.0 0
39.50 HLF1418J39.5 4.75 0.00 4.75 617.0 5.75 683.0 0.0 0
40.00 HLF1403J40 4.00 0.55 3.45 306.0 4.60 378.0 4.0 15
40.00 HLF1410J40 3.50 0.54 2.96 801.0 5.90 571.0 40.0 20
40.00 HLF1418J40 5.36 1.01 4.35 686.0 5.35 723.0 30.0 178
40.00 HLF1424J40 4.95 0.00 4.95 58.0 5.75 502.0 2.0 2
40.00 HLF1431J40 7.11 1.56 5.55 504.0 6.60 555.0 2.0 2
40.50 HLF1403J40.5 3.30 0.30 3.00 485.0 4.15 580.0 5.0 10
40.50 HLF1410J40.5 4.55 1.00 3.55 517.0 4.55 586.0 10.0 10
40.50 HLF1418J40.5 3.15 -0.85 4.00 483.0 4.95 602.0 26.0 37
40.50 HLF1424J40.5 3.75 -0.85 4.60 272.0 5.40 667.0 2.0 3
40.50 HLF1431J40.5 5.25 0.00 5.25 500.0 6.30 516.0 0.0 0
41.00 HLF1403J41 3.30 0.79 2.51 233.0 3.60 511.0 19.0 21
41.00 HLF1410J41 2.48 -0.67 3.15 291.0 4.15 688.0 1.0 1
41.00 HLF1418J41 3.90 0.15 3.75 225.0 4.60 835.0 4.0 404
41.00 HLF1424J41 4.60 0.50 4.10 609.0 5.10 662.0 4.0 4
41.00 HLF1431J41 4.90 0.00 4.90 478.0 5.90 532.0 0.0 0
41.50 HLF1403J41.5 4.45 2.32 2.13 38.0 3.10 563.0 10.0 14
41.50 HLF1410J41.5 2.21 -0.59 2.80 469.0 3.75 627.0 1.0 6
41.50 HLF1418J41.5 5.22 1.92 3.30 694.0 4.15 772.0 20.0 70
41.50 HLF1424J41.5 3.65 0.00 3.65 629.0 4.90 740.0 0.0 0
41.50 HLF1431J41.5 4.26 -0.29 4.55 553.0 5.50 560.0 1.0 22
42.00 HLF1403J42 1.69 -0.05 1.74 1.0 2.74 374.0 19.0 54
42.00 HLF1410J42 2.29 -0.16 2.45 267.0 3.40 594.0 12.0 12
42.00 HLF1418J42 4.00 1.05 2.95 666.0 3.80 673.0 7.0 95
42.00 HLF1424J42 3.75 0.30 3.45 547.0 4.30 527.0 10.0 10
42.00 HLF1431J42 3.88 -0.42 4.30 444.0 5.25 568.0 1.0 1
42.50 HLF1403J42.5 1.22 -0.09 1.31 210.0 2.11 747.0 25.0 93
42.50 HLF1410J42.5 2.00 -0.14 2.14 496.0 3.05 743.0 1.0 11
42.50 HLF1418J42.5 2.95 0.00 2.90 15.0 3.30 79.0 35.0 130
42.50 HLF1424J42.5 3.45 0.30 3.15 342.0 3.95 565.0 4.0 4
42.50 HLF1431J42.5 4.00 0.00 4.00 729.0 4.95 780.0 0.0 0
43.00 HLF1403J43 1.39 0.00 0.90 581.0 1.59 691.0 2.0 515
43.00 HLF1410J43 1.77 -0.08 1.85 408.0 2.65 757.0 10.0 26
43.00 HLF1418J43 2.80 0.45 2.35 779.0 2.96 712.0 6.0 68
43.00 HLF1424J43 3.50 0.51 2.99 64.0 3.65 439.0 7.0 7
43.00 HLF1431J43 3.70 0.00 3.70 699.0 4.60 767.0 0.0 0
43.50 HLF1403J43.5 1.20 0.00 0.70 327.0 1.18 757.0 13.0 38
43.50 HLF1410J43.5 1.90 0.00 1.65 58.0 2.27 881.0 2.0 7
43.50 HLF1418J43.5 2.00 -0.18 2.18 246.0 2.80 838.0 1.0 112
43.50 HLF1424J43.5 2.55 0.00 2.55 565.0 3.20 354.0 0.0 0
43.50 HLF1431J43.5 3.34 -0.16 3.50 743.0 4.35 803.0 2.0 16
44.00 HLF1403J44 0.70 0.00 0.40 383.0 0.74 32.0 302.0 590
44.00 HLF1410J44 1.68 0.00 1.41 182.0 1.70 31.0 10.0 227
44.00 HLF1418J44 2.29 0.00 1.92 228.0 2.20 272.0 86.0 5,082
44.00 HLF1424J44 3.30 1.05 2.25 422.0 3.05 499.0 2.0 20
44.00 HLF1431J44 3.10 -0.10 3.20 753.0 4.05 724.0 1.0 6
44.50 HLF1403J44.5 0.48 0.00 0.26 152.0 0.59 383.0 3.0 127
44.50 HLF1410J44.5 1.09 0.00 1.10 412.0 1.70 912.0 1.0 25
44.50 HLF1418J44.5 2.80 1.07 1.73 127.0 2.28 822.0 25.0 70
44.50 HLF1424J44.5 2.32 0.00 2.18 140.0 2.82 610.0 3.0 3
44.50 HLF1431J44.5 3.00 0.01 2.99 531.0 3.80 501.0 1.0 46
45.00 HLF1403J45 0.40 0.00 0.19 225.0 0.40 367.0 128.0 247
45.00 HLF1410J45 1.10 0.00 0.95 225.0 1.10 1.0 31.0 112
45.00 HLF1418J45 1.52 0.00 1.52 22.0 1.80 15.0 4.0 1,605
45.00 HLF1424J45 2.05 0.00 1.91 266.0 2.53 581.0 50.0 88
45.00 HLF1431J45 3.12 0.37 2.75 460.0 3.55 496.0 11.0 48
45.50 HLF1403J45.5 0.27 0.00 0.08 300.0 0.35 539.0 24.0 516
45.50 HLF1410J45.5 0.90 0.00 0.81 58.0 1.03 185.0 5.0 27
45.50 HLF1418J45.5 1.45 0.00 1.29 186.0 1.56 619.0 1.0 26
45.50 HLF1424J45.5 1.00 -0.67 1.67 381.0 2.29 537.0 10.0 10
45.50 HLF1431J45.5 3.80 1.25 2.55 599.0 3.25 439.0 28.0 28
46.00 HLF1403J46 0.20 0.00 0.04 259.0 0.25 530.0 16.0 510
46.00 HLF1410J46 0.80 0.00 0.66 29.0 0.85 30.0 23.0 51
46.00 HLF1418J46 1.10 -0.04 1.14 91.0 1.31 10.0 6.0 83
46.00 HLF1424J46 2.35 0.74 1.61 21.0 2.10 378.0 3.0 8
46.00 HLF1431J46 3.46 1.16 2.30 624.0 3.10 516.0 2.0 2
46.50 HLF1403J46.5 0.25 0.24 0.01 223.0 0.30 438.0 21.0 285
46.50 HLF1410J46.5 0.54 0.08 0.46 796.0 0.84 798.0 4.0 4
46.50 HLF1418J46.5 0.86 -0.06 0.92 11.0 1.04 2.0 5.0 5
46.50 HLF1424J46.5 1.71 0.39 1.32 357.0 1.88 530.0 5.0 5
46.50 HLF1431J46.5 2.17 0.02 2.15 443.0 2.80 475.0 2.0 3
47.00 HLF1403J47 0.05 0.00 0.05 15.0 0.15 587.0 2.0 242
47.00 HLF1410J47 0.45 0.20 0.25 699.0 0.65 349.0 155.0 248
47.00 HLF1418J47 0.95 0.00 0.86 16.0 1.02 300.0 11.0 139
47.00 HLF1424J47 1.40 0.00 1.15 418.0 1.75 586.0 10.0 133
47.00 HLF1431J47 2.28 0.00 1.99 396.0 2.59 483.0 10.0 45
47.50 HLF1403J47.5 0.06 -0.11 0.03 10.0 0.17 409.0 242.0 247
47.50 HLF1410J47.5 0.39 0.24 0.15 691.0 0.65 564.0 3.0 19
47.50 HLF1418J47.5 0.75 0.00 0.63 647.0 0.87 287.0 21.0 421
47.50 HLF1424J47.5 1.04 -0.04 1.08 149.0 1.49 407.0 5.0 57
47.50 HLF1431J47.5 2.94 1.12 1.82 282.0 2.50 573.0 60.0 65
48.00 HLF1403J48 0.07 -0.07 0.01 16.0 0.14 407.0 2.0 102
48.00 HLF1410J48 0.32 0.00 0.18 427.0 0.50 460.0 7.0 56
48.00 HLF1418J48 1.26 0.81 0.45 808.0 0.76 233.0 16.0 103
48.00 HLF1424J48 1.13 0.00 0.85 809.0 1.33 552.0 10.0 17
48.00 HLF1431J48 1.94 0.00 1.60 620.0 2.25 717.0 10.0 117
48.50 HLF1403J48.5 0.12 0.00 0.01 16.0 0.12 164.0 0.0 0
48.50 HLF1410J48.5 0.26 0.16 0.10 524.0 0.42 424.0 2.0 62
48.50 HLF1418J48.5 1.10 0.62 0.48 286.0 0.68 292.0 4.0 7
48.50 HLF1424J48.5 0.78 0.06 0.72 845.0 1.17 482.0 10.0 25
48.50 HLF1431J48.5 2.00 0.50 1.50 833.0 2.05 599.0 1.0 1
49.00 HLF1403J49 0.15 0.07 0.01 13.0 0.08 88.0 9.0 147
49.00 HLF1410J49 0.50 0.47 0.03 470.0 0.35 431.0 1.0 21
49.00 HLF1418J49 0.54 0.00 0.40 146.0 0.60 403.0 5.0 20
49.00 HLF1424J49 0.90 0.00 0.75 119.0 1.03 502.0 6.0 10
49.00 HLF1431J49 1.38 0.03 1.35 685.0 1.98 563.0 1.0 17
49.50 HLF1403J49.5 0.18 0.11 0.01 6.0 0.07 21.0 1.0 22
49.50 HLF1410J49.5 0.30 0.24 0.06 1.0 0.50 520.0 40.0 40
49.50 HLF1418J49.5 0.73 0.40 0.33 329.0 0.53 487.0 2.0 8
49.50 HLF1424J49.5 1.15 0.49 0.66 168.0 0.93 565.0 3.0 7
49.50 HLF1431J49.5 0.94 -0.31 1.25 769.0 1.79 579.0 5.0 5
50.00 HLF1403J50 0.04 -0.02 0.01 1.0 0.06 10.0 3.0 76
50.00 HLF1410J50 0.13 0.10 0.03 1.0 0.40 702.0 3.0 65
50.00 HLF1418J50 0.35 0.00 0.29 35.0 0.45 377.0 42.0 1,774
50.00 HLF1424J50 0.59 0.08 0.51 679.0 0.86 561.0 5.0 47
50.00 HLF1431J50 1.40 0.00 1.13 752.0 1.63 507.0 10.0 181
50.50 HLF1403J50.5 0.20 0.14 0.01 1.0 0.06 10.0 1.0 4
50.50 HLF1410J50.5 0.50 0.15 0.01 1.0 0.35 694.0 1.0 1
50.50 HLF1418J50.5 0.58 0.50 0.08 456.0 0.50 549.0 1.0 19
50.50 HLF1424J50.5 0.33 0.00 0.33 802.0 0.80 539.0 0.0 0
50.50 HLF1431J50.5 1.07 0.04 1.03 766.0 1.51 577.0 10.0 12
51.00 HLF1403J51 0.12 0.06 0.01 2.0 0.06 45.0 5.0 157
51.00 HLF1410J51 0.96 0.71 0.01 11.0 0.25 555.0 3.0 12
51.00 HLF1418J51 0.57 0.42 0.15 1.0 0.50 597.0 6.0 25
51.00 HLF1424J51 0.90 0.53 0.37 623.0 0.73 710.0 3.0 13
51.00 HLF1431J51 1.50 0.60 0.90 685.0 1.40 454.0 1.0 31
51.50 HLF1403J51.5 0.09 0.04 0.01 1.0 0.05 10.0 7.0 7
51.50 HLF1410J51.5 0.25 -0.07 0.01 7.0 0.32 664.0 5.0 5
51.50 HLF1418J51.5 0.50 0.39 0.11 1.0 0.50 592.0 1.0 1
51.50 HLF1424J51.5 0.20 0.00 0.20 761.0 0.67 691.0 0.0 0
51.50 HLF1431J51.5 1.25 0.44 0.81 757.0 1.40 796.0 10.0 16
52.00 HLF1403J52 0.07 -0.01 0.01 1.0 0.08 11.0 7.0 68
52.00 HLF1410J52 0.36 0.09 0.01 14.0 0.27 603.0 1.0 1
52.00 HLF1418J52 0.30 0.22 0.08 1.0 0.50 546.0 30.0 44
52.00 HLF1424J52 0.50 0.24 0.26 581.0 0.62 674.0 1.0 1
52.00 HLF1431J52 1.09 0.37 0.72 731.0 1.19 657.0 30.0 70
52.50 HLF1403J52.5 0.15 0.10 0.01 1.0 0.05 10.0 3.0 6
52.50 HLF1410J52.5 0.17 -0.08 0.01 13.0 0.25 390.0 7.0 6
52.50 HLF1418J52.5 0.18 0.00 0.05 528.0 0.32 643.0 30.0 309
52.50 HLF1424J52.5 0.20 0.00 0.20 602.0 0.57 706.0 0.0 0
52.50 HLF1431J52.5 0.64 0.01 0.63 800.0 1.08 593.0 1.0 8
53.00 HLF1403J53 0.30 0.25 0.01 1.0 0.05 10.0 14.0 11
53.00 HLF1410J53 0.16 -0.06 0.01 5.0 0.22 253.0 3.0 3
53.00 HLF1418J53 0.05 0.02 0.03 575.0 0.27 626.0 5.0 10
53.00 HLF1424J53 0.30 0.11 0.19 524.0 0.53 648.0 6.0 6
53.00 HLF1431J53 0.80 0.24 0.56 763.0 0.97 434.0 1.0 1
53.50 HLF1403J53.5 0.19 0.14 0.25 1.0 0.05 4.0 1.0 15
53.50 HLF1410J53.5 0.25 0.07 0.01 1.0 0.18 103.0 1.0 1
53.50 HLF1418J53.5 0.01 0.00 0.01 538.0 0.25 616.0 0.0 0
53.50 HLF1424J53.5 0.44 0.29 0.15 369.0 0.35 216.0 1.0 1
54.00 HLF1403J54 0.25 0.20 0.01 1.0 0.05 21.0 1.0 1
54.00 HLF1410J54 0.17 0.00 0.03 1.0 0.17 144.0 0.0 1
54.00 HLF1418J54 0.10 0.00 0.05 31.0 0.25 648.0 20.0 113
54.00 HLF1424J54 0.39 0.27 0.12 512.0 0.50 782.0 1.0 2
54.00 HLF1431J54 0.70 0.28 0.42 774.0 0.85 540.0 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 0.16 134.0 1.0 1
54.50 HLF1424J54.5 0.09 0.00 0.09 537.0 0.50 819.0 0.0 0
55.00 HLF1403J55 0.05 0.00 0.05 1.0 0.05 21.0 2.0 16
55.00 HLF1410J55 0.03 -0.11 0.01 1.0 0.14 138.0 6.0 69
55.00 HLF1418J55 0.13 0.00 0.02 36.0 0.24 596.0 4.0 575
55.00 HLF1424J55 0.24 0.18 0.06 452.0 0.46 691.0 1.0 8
55.00 HLF1431J55 0.54 0.00 0.47 51.0 0.74 602.0 7.0 99
55.50 HLF1403J55.5 0.02 -0.03 0.01 1.0 0.05 11.0 5.0 7
55.50 HLF1410J55.5 0.02 -0.12 0.01 1.0 0.14 137.0 5.0 8
55.50 HLF1424J55.5 0.05 0.00 0.05 362.0 0.44 447.0 0.0 1
56.00 HLF1403J56 0.02 -0.03 0.01 1.0 0.05 11.0 5.0 19
56.00 HLF1410J56 0.25 0.13 0.12 1.0 0.12 62.0 1.0 11
56.00 HLF1424J56 0.17 0.14 0.03 366.0 0.42 448.0 1.0 11
56.50 HLF1403J56.5 0.03 -0.02 0.02 1.0 0.05 21.0 6.0 6
56.50 HLF1410J56.5 0.02 -0.09 0.14 1.0 0.11 38.0 5.0 6
56.50 HLF1424J56.5 0.01 0.00 0.01 397.0 0.49 490.0 0.0 0
57.00 HLF1403J57 0.01 0.00 0.01 1.0 0.05 21.0 8.0 45
57.00 HLF1410J57 0.02 -0.09 0.06 1.0 0.11 58.0 5.0 5
57.00 HLF1424J57 0.30 0.00 0.04 82.0 0.35 402.0 1.0 12
57.50 HLF1403J57.5 0.02 -0.03 0.01 1.0 0.05 21.0 3.0 3
57.50 HLF1410J57.5 0.31 0.21 0.17 1.0 0.10 31.0 1.0 1
57.50 HLF1418J57.5 0.10 0.00 0.24 1.0 0.20 355.0 3.0 283
57.50 HLF1424J57.5 0.25 0.00 0.01 1.0 0.25 363.0 1.0 1
58.00 HLF1403J58 0.03 -0.02 0.01 1.0 0.05 21.0 10.0 57
58.00 HLF1410J58 0.30 0.20 0.01 10.0 0.10 31.0 1.0 1
58.50 HLF1410J58.5 0.03 0.02 0.01 5.0 0.09 11.0 20.0 50
60.00 HLF1418J60 0.02 -0.12 0.01 1.0 0.14 158.0 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 0.08 22.0 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 0.06 10.0 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 0.06 21.0 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 0.06 41.0 66.0 166
20.00 HLF1418V20 0.09 0.04 0.01 21.0 0.05 100.0 20.0 522
20.00 HLF1424V20 0.32 0.00 0.03 1.0 0.32 506.0 0.0 0
20.00 HLF1431V20 0.01 0.00 0.01 487.0 0.33 436.0 0.0 0
21.00 HLF1410V21 0.09 0.00 0.01 16.0 0.09 10.0 0.0 0
21.00 HLF1418V21 0.19 0.00 0.02 1.0 0.19 344.0 0.0 0
21.00 HLF1424V21 0.25 0.00 0.06 1.0 0.25 466.0 0.0 0
22.00 HLF1410V22 0.10 0.00 0.01 1.0 0.10 31.0 0.0 0
22.00 HLF1418V22 0.13 -0.12 0.03 1.0 0.25 593.0 65.0 65
22.00 HLF1424V22 0.25 0.00 0.01 1.0 0.25 488.0 0.0 0
23.00 HLF1410V23 0.10 0.00 0.01 14.0 0.10 21.0 0.0 0
23.00 HLF1418V23 0.25 0.00 0.02 1.0 0.25 592.0 0.0 0
23.00 HLF1424V23 0.25 0.00 0.08 1.0 0.25 431.0 0.0 0
24.00 HLF1410V24 0.14 0.00 0.01 11.0 0.14 134.0 0.0 0
24.00 HLF1418V24 0.25 0.00 0.01 1.0 0.25 432.0 0.0 0
24.00 HLF1424V24 0.26 0.00 0.01 656.0 0.26 413.0 0.0 0
25.00 HLF1403V25 0.01 -0.01 0.01 1.0 0.02 10.0 102.0 346
25.00 HLF1410V25 0.05 -0.13 0.01 16.0 0.18 353.0 6.0 6
25.00 HLF1418V25 0.05 0.00 0.05 31.0 0.15 14.0 25.0 767
25.00 HLF1424V25 0.26 0.00 0.04 525.0 0.26 213.0 0.0 0
25.00 HLF1431V25 0.30 0.00 0.15 538.0 0.40 129.0 40.0 47
26.00 HLF1403V26 0.05 0.00 0.01 171.0 0.05 11.0 6.0 6
26.00 HLF1410V26 0.03 -0.22 0.01 40.0 0.25 584.0 265.0 265
26.00 HLF1418V26 0.15 -0.30 0.08 1.0 0.45 558.0 2.0 3
26.00 HLF1424V26 0.02 0.00 0.02 495.0 0.50 576.0 0.0 0
27.00 HLF1403V27 0.05 0.00 0.07 10.0 0.05 11.0 0.0 0
27.00 HLF1410V27 0.25 0.00 0.03 16.0 0.25 584.0 0.0 0
27.00 HLF1418V27 0.33 -0.17 0.06 1.0 0.50 687.0 47.0 47
27.00 HLF1424V27 0.05 0.00 0.05 520.0 0.50 594.0 0.0 0
27.50 HLF1418V27.5 0.68 0.23 0.01 1.0 0.45 538.0 108.0 362
28.00 HLF1403V28 0.10 0.00 0.01 14.0 0.10 22.0 0.0 0
28.00 HLF1410V28 0.25 0.00 0.04 16.0 0.25 583.0 0.0 0
28.00 HLF1418V28 0.26 0.00 0.02 1.0 0.26 395.0 0.0 0
28.00 HLF1424V28 0.40 0.32 0.08 411.0 0.50 394.0 4.0 4
29.00 HLF1403V29 0.18 0.12 0.01 27.0 0.06 11.0 2.0 10
29.00 HLF1410V29 0.19 0.04 0.01 16.0 0.15 223.0 3.0 3
29.00 HLF1418V29 0.41 -0.09 0.02 483.0 0.50 735.0 1.0 1
29.00 HLF1424V29 0.13 0.00 0.13 437.0 0.54 427.0 0.0 0
30.00 HLF1403V30 0.02 0.00 0.05 10.0 0.02 5.0 0.0 0
30.00 HLF1410V30 0.10 -0.05 0.06 271.0 0.15 133.0 12.0 12
30.00 HLF1418V30 0.22 0.00 0.10 57.0 0.23 9.0 40.0 1,108
30.00 HLF1424V30 0.16 0.00 0.16 355.0 0.58 433.0 0.0 0
30.00 HLF1431V30 0.63 0.20 0.43 910.0 0.72 84.0 2.0 120
31.00 HLF1403V31 0.19 0.11 0.01 1.0 0.08 31.0 16.0 16
31.00 HLF1410V31 0.25 0.00 0.08 389.0 0.25 522.0 0.0 0
31.00 HLF1418V31 0.61 0.56 0.05 679.0 0.33 451.0 3.0 3
31.00 HLF1424V31 0.21 0.00 0.21 628.0 0.53 440.0 0.0 0
32.00 HLF1403V32 0.12 0.00 0.01 21.0 0.12 101.0 0.0 0
32.00 HLF1410V32 0.20 -0.06 0.11 31.0 0.26 612.0 4.0 4
32.00 HLF1418V32 0.25 0.00 0.20 310.0 0.35 284.0 3.0 43
32.00 HLF1424V32 0.27 0.00 0.27 638.0 0.64 547.0 0.0 0
32.50 HLF1403V32.5 0.20 0.06 0.01 1.0 0.14 266.0 5.0 25
32.50 HLF1418V32.5 0.30 0.00 0.23 78.0 0.36 151.0 120.0 694
33.00 HLF1403V33 0.16 0.00 0.01 1.0 0.16 300.0 0.0 0
33.00 HLF1410V33 0.20 -0.10 0.14 10.0 0.30 556.0 4.0 4
33.00 HLF1418V33 0.53 0.36 0.17 672.0 0.41 427.0 20.0 20
33.00 HLF1424V33 0.65 0.31 0.34 655.0 0.69 559.0 3.0 3
34.00 HLF1403V34 0.69 0.44 0.01 1.0 0.25 475.0 1.0 1
34.00 HLF1410V34 0.81 0.50 0.08 714.0 0.31 570.0 1.0 1
34.00 HLF1418V34 0.36 0.22 0.14 834.0 0.55 788.0 7.0 7
34.00 HLF1424V34 0.65 0.23 0.42 494.0 0.72 73.0 7.0 7
35.00 HLF1403V35 0.14 0.13 0.01 97.0 0.20 585.0 10.0 180
35.00 HLF1410V35 0.15 0.14 0.01 680.0 0.41 548.0 65.0 65
35.00 HLF1418V35 0.55 0.22 0.33 614.0 0.55 542.0 11.0 1,087
35.00 HLF1424V35 0.83 0.30 0.53 498.0 0.86 498.0 1.0 3
35.00 HLF1431V35 1.50 0.51 0.99 734.0 1.35 393.0 25.0 36
36.00 HLF1403V36 0.22 -0.03 0.05 1.0 0.25 599.0 120.0 120
36.00 HLF1410V36 0.19 0.00 0.06 625.0 0.31 158.0 100.0 122
36.00 HLF1418V36 0.50 0.00 0.40 808.0 0.63 525.0 2.0 134
36.00 HLF1424V36 0.65 0.00 0.65 289.0 1.00 436.0 0.0 0
37.00 HLF1403V37 0.26 0.01 0.01 1.0 0.25 608.0 124.0 293
37.00 HLF1410V37 0.46 0.33 0.13 712.0 0.54 680.0 124.0 236
37.00 HLF1424V37 1.25 0.45 0.80 441.0 1.18 527.0 2.0 2
37.50 HLF1403V37.5 0.06 0.00 0.02 11.0 0.25 659.0 8.0 213
37.50 HLF1418V37.5 0.70 0.00 0.54 621.0 0.92 800.0 3.0 821
38.00 HLF1403V38 0.25 0.00 0.03 1.0 0.25 631.0 0.0 0
38.00 HLF1410V38 0.21 0.00 0.21 597.0 0.61 562.0 0.0 0
38.00 HLF1418V38 0.75 0.00 0.67 333.0 0.87 603.0 42.0 1,644
38.00 HLF1424V38 0.97 0.00 0.97 351.0 1.35 531.0 0.0 0
38.00 HLF1431V38 1.55 0.00 1.55 663.0 2.25 752.0 0.0 0
38.50 HLF1403V38.5 0.25 0.00 0.01 738.0 0.25 634.0 0.0 0
38.50 HLF1418V38.5 0.97 0.34 0.63 825.0 0.95 657.0 96.0 224
39.00 HLF1403V39 0.25 0.00 0.05 762.0 0.25 642.0 142.0 143
39.00 HLF1410V39 0.65 0.29 0.36 618.0 0.72 356.0 2.0 107
39.00 HLF1418V39 0.88 0.15 0.73 680.0 1.06 615.0 1.0 458
39.00 HLF1424V39 1.09 0.00 1.09 608.0 1.58 560.0 0.0 0
39.00 HLF1431V39 1.80 0.00 1.80 654.0 2.50 699.0 0.0 0
39.50 HLF1403V39.5 0.22 -0.07 0.12 54.0 0.29 705.0 100.0 100
39.50 HLF1418V39.5 1.30 0.49 0.81 289.0 1.26 714.0 4.0 83
40.00 HLF1403V40 0.17 0.00 0.07 358.0 0.28 700.0 10.0 344
40.00 HLF1410V40 0.68 0.00 0.47 618.0 0.80 86.0 5.0 24
40.00 HLF1418V40 1.10 0.00 0.98 373.0 1.22 344.0 104.0 3,499
40.00 HLF1424V40 2.75 1.40 1.35 623.0 1.82 719.0 156.0 152
40.00 HLF1431V40 2.50 0.30 2.20 398.0 2.80 551.0 15.0 100
40.50 HLF1403V40.5 0.27 0.00 0.01 903.0 0.35 797.0 1.0 55
40.50 HLF1410V40.5 0.93 0.23 0.70 70.0 1.03 266.0 167.0 227
40.50 HLF1418V40.5 1.25 0.00 1.11 42.0 1.25 3.0 5.0 713
40.50 HLF1424V40.5 2.88 1.43 1.45 623.0 1.99 805.0 192.0 186
40.50 HLF1431V40.5 2.60 0.35 2.25 580.0 2.85 560.0 5.0 48
41.00 HLF1403V41 0.28 0.18 0.10 473.0 0.35 725.0 77.0 229
41.00 HLF1410V41 1.26 0.56 0.70 611.0 1.13 825.0 2.0 96
41.00 HLF1418V41 1.40 0.00 1.24 293.0 1.45 246.0 15.0 2,108
41.00 HLF1424V41 2.10 0.51 1.59 594.0 2.14 735.0 6.0 212
41.00 HLF1431V41 2.79 0.39 2.40 592.0 3.05 440.0 10.0 10
41.50 HLF1403V41.5 0.30 0.00 0.14 594.0 0.37 700.0 6.0 236
41.50 HLF1410V41.5 1.30 0.50 0.80 801.0 1.17 430.0 20.0 20
41.50 HLF1418V41.5 1.55 0.00 1.35 520.0 1.65 673.0 4.0 46
41.50 HLF1424V41.5 2.00 0.00 1.80 397.0 2.31 538.0 1.0 154
41.50 HLF1431V41.5 3.95 1.35 2.60 380.0 3.25 335.0 41.0 43
42.00 HLF1403V42 0.30 0.00 0.21 2.0 0.44 3.0 273.0 572
42.00 HLF1410V42 1.15 0.00 1.02 48.0 1.25 50.0 7.0 67
42.00 HLF1418V42 1.70 0.00 1.50 417.0 1.79 243.0 31.0 435
42.00 HLF1424V42 2.50 0.64 1.86 388.0 2.49 658.0 3.0 53
42.00 HLF1431V42 3.65 0.90 2.75 557.0 3.55 499.0 21.0 25
42.50 HLF1403V42.5 0.45 0.00 0.30 276.0 0.54 287.0 50.0 89
42.50 HLF1410V42.5 1.61 0.58 1.03 754.0 1.55 716.0 3.0 3
42.50 HLF1418V42.5 1.84 0.00 1.61 528.0 2.00 505.0 231.0 1,770
42.50 HLF1424V42.5 2.86 0.86 2.00 672.0 2.80 875.0 1.0 201
42.50 HLF1431V42.5 4.45 1.46 2.99 471.0 3.65 553.0 19.0 38
43.00 HLF1403V43 0.45 0.00 0.43 177.0 0.74 667.0 12.0 65
43.00 HLF1410V43 1.40 0.00 1.36 58.0 1.70 605.0 13.0 52
43.00 HLF1418V43 2.35 0.60 1.75 645.0 2.30 643.0 41.0 177
43.00 HLF1424V43 2.85 0.64 2.21 532.0 2.90 632.0 280.0 271
43.00 HLF1431V43 4.20 1.00 3.20 530.0 3.90 419.0 1.0 3
43.50 HLF1403V43.5 0.76 0.00 0.55 309.0 0.98 598.0 2.0 169
43.50 HLF1410V43.5 1.72 0.00 1.37 713.0 1.90 536.0 1.0 20
43.50 HLF1418V43.5 2.15 0.00 1.95 672.0 2.40 31.0 139.0 194
43.50 HLF1424V43.5 2.64 0.23 2.41 755.0 3.20 858.0 10.0 50
43.50 HLF1431V43.5 3.40 0.00 3.40 472.0 4.10 422.0 0.0 0
44.00 HLF1403V44 0.95 0.00 0.75 318.0 1.25 478.0 3.0 97
44.00 HLF1410V44 1.95 0.00 1.72 401.0 2.19 666.0 17.0 66
44.00 HLF1418V44 3.16 0.86 2.30 15.0 2.67 405.0 1000.0 1,110
44.00 HLF1424V44 3.00 0.40 2.60 696.0 3.35 642.0 61.0 87
44.00 HLF1431V44 4.00 0.00 3.65 586.0 4.35 257.0 10.0 35
44.50 HLF1403V44.5 1.45 0.00 0.85 646.0 1.70 536.0 1.0 64
44.50 HLF1410V44.5 1.98 0.00 1.94 478.0 2.49 584.0 1.0 2
44.50 HLF1418V44.5 3.00 0.61 2.39 589.0 3.15 468.0 10.0 16
44.50 HLF1424V44.5 3.75 1.00 2.75 537.0 3.65 518.0 30.0 33
44.50 HLF1431V44.5 3.90 0.00 3.90 669.0 4.75 840.0 0.0 0
45.00 HLF1403V45 1.60 0.00 1.35 268.0 1.99 320.0 12.0 29
45.00 HLF1410V45 2.40 0.00 2.31 139.0 2.90 611.0 16.0 56
45.00 HLF1418V45 2.97 0.29 2.68 714.0 3.40 702.0 74.0 931
45.00 HLF1424V45 3.25 0.25 3.00 697.0 3.95 548.0 46.0 68
45.00 HLF1431V45 4.70 0.50 4.20 596.0 4.90 569.0 16.0 124
45.50 HLF1403V45.5 1.92 0.57 1.35 497.0 2.39 264.0 1.0 1
45.50 HLF1410V45.5 2.50 0.15 2.35 621.0 3.05 435.0 10.0 10
45.50 HLF1418V45.5 4.85 1.92 2.93 621.0 3.70 644.0 8.0 7
45.50 HLF1424V45.5 4.35 1.00 3.35 427.0 4.25 411.0 15.0 15
45.50 HLF1431V45.5 4.80 0.35 4.45 727.0 5.30 818.0 45.0 53
46.00 HLF1403V46 2.90 1.10 1.80 296.0 2.90 152.0 6.0 25
46.00 HLF1410V46 2.80 0.00 2.67 560.0 3.40 366.0 10.0 11
46.00 HLF1418V46 3.91 0.46 3.45 332.0 4.00 800.0 2.0 4
46.00 HLF1424V46 4.75 1.15 3.60 668.0 4.55 621.0 10.0 25
46.00 HLF1431V46 5.10 0.40 4.70 664.0 5.60 746.0 2.0 2
46.50 HLF1403V46.5 4.50 2.25 2.25 473.0 3.45 82.0 1.0 6
46.50 HLF1410V46.5 3.80 0.94 2.86 581.0 3.95 562.0 1.0 3
46.50 HLF1418V46.5 3.55 0.00 3.55 733.0 4.40 833.0 0.0 0
46.50 HLF1424V46.5 4.90 1.05 3.85 666.0 4.90 594.0 29.0 29
46.50 HLF1431V46.5 5.00 0.00 5.00 655.0 5.90 805.0 0.0 0
47.00 HLF1403V47 3.70 0.60 3.10 97.0 3.95 76.0 20.0 28
47.00 HLF1410V47 3.10 -0.35 3.45 654.0 4.35 613.0 118.0 108
47.00 HLF1418V47 5.14 1.14 4.00 646.0 4.75 759.0 14.0 14
47.00 HLF1424V47 5.25 1.00 4.25 592.0 5.30 564.0 6.0 6
47.00 HLF1431V47 6.20 0.95 5.25 622.0 6.15 658.0 25.0 30
47.50 HLF1403V47.5 4.39 1.29 3.10 357.0 4.40 70.0 11.0 29
47.50 HLF1410V47.5 4.55 0.95 3.60 610.0 4.75 596.0 10.0 32
47.50 HLF1418V47.5 4.50 0.00 4.20 679.0 4.80 57.0 1.0 926
47.50 HLF1424V47.5 4.04 -0.51 4.55 624.0 5.65 616.0 1.0 1
47.50 HLF1431V47.5 4.76 -0.84 5.60 529.0 6.60 638.0 5.0 10
48.00 HLF1403V48 5.31 1.71 3.60 175.0 4.95 164.0 5.0 7
48.00 HLF1410V48 4.10 0.10 4.00 542.0 5.20 478.0 2.0 38
48.00 HLF1418V48 5.95 1.40 4.55 566.0 5.35 498.0 2.0 3
48.00 HLF1424V48 5.21 0.31 4.90 652.0 6.05 598.0 5.0 5
48.00 HLF1431V48 5.85 0.00 5.85 596.0 6.85 634.0 0.0 0
48.50 HLF1403V48.5 4.10 0.00 4.10 380.0 5.40 70.0 0.0 0
48.50 HLF1410V48.5 4.38 -0.07 4.45 558.0 5.65 557.0 2.0 2
48.50 HLF1418V48.5 4.90 0.00 4.90 557.0 5.80 494.0 0.0 0
48.50 HLF1424V48.5 5.20 -0.05 5.25 610.0 6.40 573.0 15.0 17
48.50 HLF1431V48.5 6.25 0.00 6.25 519.0 7.20 621.0 0.0 0
49.00 HLF1403V49 4.55 0.00 4.55 256.0 6.05 243.0 0.0 0
49.00 HLF1410V49 7.40 2.60 4.80 445.0 6.15 85.0 10.0 23
49.00 HLF1418V49 5.57 0.32 5.25 643.0 6.40 305.0 1.0 1
49.00 HLF1424V49 5.45 0.00 5.45 437.0 6.80 377.0 0.0 0
49.00 HLF1431V49 5.90 -0.70 6.60 590.0 7.55 560.0 2.0 2
49.50 HLF1403V49.5 5.00 0.05 4.95 258.0 6.40 235.0 3.0 7
49.50 HLF1410V49.5 5.25 0.00 5.25 262.0 6.60 253.0 0.0 0
49.50 HLF1418V49.5 9.10 3.45 5.65 623.0 6.75 227.0 14.0 14
49.50 HLF1424V49.5 5.75 0.00 5.75 481.0 7.15 310.0 0.0 0
49.50 HLF1431V49.5 6.85 0.00 6.85 410.0 7.95 278.0 0.0 0
50.00 HLF1403V50 6.88 1.33 5.55 326.0 6.90 69.0 13.0 66
50.00 HLF1410V50 5.70 0.00 5.70 84.0 7.10 85.0 0.0 0
50.00 HLF1418V50 7.04 0.79 6.25 490.0 7.25 569.0 2.0 624
50.00 HLF1424V50 6.15 0.00 6.15 467.0 7.60 383.0 0.0 0
50.00 HLF1431V50 6.80 -0.50 7.30 382.0 8.30 439.0 2.0 2
50.50 HLF1403V50.5 7.16 1.26 5.90 251.0 7.40 240.0 1.0 1
50.50 HLF1410V50.5 6.15 0.00 6.15 84.0 7.60 85.0 0.0 0
50.50 HLF1418V50.5 6.75 0.00 6.75 445.0 7.75 200.0 0.0 0
50.50 HLF1424V50.5 6.75 0.00 6.75 410.0 8.05 376.0 0.0 0
50.50 HLF1431V50.5 7.65 0.00 7.65 360.0 8.70 416.0 0.0 0
51.00 HLF1403V51 6.40 0.00 6.40 251.0 7.90 240.0 0.0 0
51.00 HLF1410V51 6.50 -0.25 6.75 69.0 8.00 61.0 1.0 1
51.00 HLF1418V51 7.90 0.65 7.25 262.0 8.20 161.0 10.0 10
51.00 HLF1424V51 7.00 0.00 7.00 304.0 8.45 354.0 0.0 0
51.00 HLF1431V51 8.05 0.00 8.05 527.0 9.95 703.0 0.0 0
51.50 HLF1403V51.5 3.50 -3.50 7.00 234.0 8.55 201.0 21.0 21
51.50 HLF1410V51.5 6.42 -0.78 7.20 70.0 8.55 73.0 3.0 3
51.50 HLF1418V51.5 7.75 0.00 7.75 111.0 8.65 198.0 0.0 0
51.50 HLF1424V51.5 7.45 0.00 7.45 380.0 8.90 264.0 0.0 0
51.50 HLF1431V51.5 8.45 0.00 8.45 533.0 9.95 617.0 0.0 0
52.00 HLF1403V52 7.45 0.00 7.45 203.0 8.90 194.0 0.0 0
52.00 HLF1410V52 7.60 0.00 7.60 72.0 9.05 75.0 0.0 0
52.00 HLF1418V52 8.20 0.00 8.20 71.0 9.10 133.0 0.0 0
52.00 HLF1424V52 8.15 0.00 8.15 334.0 9.40 353.0 0.0 0
52.00 HLF1431V52 8.85 0.00 8.85 386.0 10.35 371.0 0.0 0
52.50 HLF1403V52.5 7.95 0.00 7.95 203.0 9.40 194.0 0.0 0
52.50 HLF1410V52.5 8.00 0.00 8.00 66.0 9.55 65.0 0.0 0
52.50 HLF1418V52.5 9.32 0.62 8.70 65.0 9.60 170.0 5.0 94
52.50 HLF1424V52.5 8.50 0.00 8.50 458.0 9.85 366.0 0.0 0
52.50 HLF1431V52.5 9.10 0.00 9.10 407.0 10.35 460.0 0.0 0
53.00 HLF1403V53 10.26 1.91 8.35 252.0 9.90 199.0 5.0 12
53.00 HLF1410V53 8.55 0.00 8.55 121.0 10.25 115.0 0.0 0
53.00 HLF1418V53 9.15 0.00 9.15 111.0 10.05 201.0 0.0 0
53.00 HLF1424V53 8.95 0.00 8.95 259.0 10.35 249.0 0.0 0
53.00 HLF1431V53 10.19 0.49 9.70 461.0 11.20 559.0 15.0 15
53.50 HLF1403V53.5 9.00 0.00 9.00 202.0 10.40 194.0 0.0 0
53.50 HLF1410V53.5 9.00 0.00 9.00 202.0 10.75 201.0 0.0 0
53.50 HLF1418V53.5 9.65 0.00 9.65 76.0 10.55 122.0 0.0 0
53.50 HLF1424V53.5 9.25 0.00 9.25 168.0 10.80 147.0 0.0 0
54.00 HLF1403V54 11.45 1.95 9.50 202.0 10.90 194.0 50.0 50
54.00 HLF1410V54 11.47 1.97 9.50 165.0 11.00 140.0 50.0 50
54.00 HLF1418V54 9.30 -0.80 10.10 72.0 11.05 136.0 100.0 100
54.00 HLF1424V54 9.60 0.00 9.60 156.0 11.60 196.0 0.0 0
54.00 HLF1431V54 9.59 -0.76 10.35 452.0 11.80 503.0 3.0 3
54.50 HLF1403V54.5 10.00 0.00 10.00 42.0 11.70 40.0 0.0 0
54.50 HLF1410V54.5 10.00 0.00 10.00 155.0 11.75 168.0 0.0 0
54.50 HLF1424V54.5 10.35 0.00 10.35 168.0 11.90 200.0 0.0 0
55.00 HLF1403V55 10.50 0.00 10.50 42.0 12.15 40.0 0.0 0
55.00 HLF1410V55 7.00 -3.50 10.50 163.0 12.10 166.0 15.0 15
55.00 HLF1418V55 11.54 0.39 11.15 20.0 12.20 77.0 12.0 274
55.00 HLF1424V55 10.70 0.00 10.70 147.0 12.50 155.0 0.0 0
55.00 HLF1431V55 10.28 -0.97 11.25 413.0 12.70 442.0 15.0 15
55.50 HLF1403V55.5 10.95 0.00 10.95 46.0 12.65 40.0 0.0 0
55.50 HLF1410V55.5 11.00 0.00 11.00 145.0 12.50 150.0 0.0 0
55.50 HLF1424V55.5 11.30 0.00 11.30 188.0 12.95 203.0 0.0 0
56.00 HLF1403V56 11.00 -0.50 11.50 30.0 13.10 40.0 8.0 14
56.00 HLF1410V56 7.50 -4.00 11.50 120.0 13.15 130.0 1.0 1
56.00 HLF1424V56 11.48 -0.32 11.80 186.0 13.45 200.0 1.0 1
56.50 HLF1403V56.5 11.95 0.00 11.95 46.0 13.70 40.0 0.0 0
56.50 HLF1410V56.5 12.00 0.00 12.00 162.0 13.70 163.0 0.0 0
56.50 HLF1424V56.5 12.15 0.00 12.15 126.0 13.85 126.0 0.0 0
57.00 HLF1403V57 7.79 -4.66 12.45 30.0 14.20 40.0 9.0 9
57.00 HLF1410V57 12.50 0.00 12.50 120.0 14.20 130.0 0.0 0
57.00 HLF1424V57 13.06 0.31 12.75 182.0 14.40 197.0 10.0 31
57.50 HLF1403V57.5 13.00 0.00 13.00 42.0 14.60 40.0 0.0 0
57.50 HLF1410V57.5 13.00 0.00 13.00 162.0 14.70 168.0 0.0 0
57.50 HLF1418V57.5 14.15 0.00 13.55 60.0 14.60 131.0 2.0 102
57.50 HLF1424V57.5 13.10 0.00 13.10 149.0 14.75 151.0 0.0 0
58.00 HLF1403V58 13.50 0.00 13.50 30.0 15.10 40.0 0.0 0
58.00 HLF1410V58 9.43 -4.02 13.45 123.0 15.20 130.0 1.0 1
58.50 HLF1410V58.5 13.43 -0.52 13.95 189.0 15.70 130.0 3.0 13
60.00 HLF1418V60 16.32 0.00 15.65 352.0 17.10 351.0 13.0 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 20.40 68.0 22.15 72.0 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 25.40 63.0 27.15 67.0 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 30.40 103.0 32.15 85.0 0.0 0