$49.54 -3.27 (-6.19%) Herbalife Ltd - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 49.54
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -3.27 (-6.19%)
Prev Close: 52.81
Open: 52.31
Bid: 49.25
Ask: 50.57
Options:

Call Options: HLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 HLF1424J20 31.05 0.00 29.15 346.0 30.80 95.0 0.0 0
20.00 HLF1431J20 30.85 0.00 29.15 100.0 32.10 86.0 0.0 0
21.00 HLF1424J21 29.85 0.00 28.10 330.0 29.75 80.0 0.0 0
22.00 HLF1424J22 28.95 0.00 27.40 130.0 28.55 90.0 0.0 0
23.00 HLF1424J23 28.20 0.00 26.30 240.0 27.65 80.0 0.0 0
24.00 HLF1424J24 26.95 0.00 25.05 290.0 26.55 40.0 0.0 0
25.00 HLF1424J25 26.20 0.00 24.10 290.0 25.65 40.0 0.0 0
25.00 HLF1431J25 25.90 0.00 24.10 110.0 27.20 91.0 0.0 0
26.00 HLF1424J26 25.00 0.00 23.05 330.0 24.65 40.0 0.0 0
27.00 HLF1424J27 24.00 0.00 22.35 166.0 23.55 51.0 0.0 0
28.00 HLF1424J28 22.90 0.00 21.05 303.0 22.55 51.0 0.0 0
29.00 HLF1424J29 21.85 0.00 20.05 330.0 21.55 51.0 0.0 0
30.00 HLF1424J30 21.05 0.00 19.30 201.0 20.65 63.0 0.0 0
30.00 HLF1431J30 21.05 0.00 19.10 100.0 22.20 91.0 0.0 0
31.00 HLF1424J31 19.60 0.00 18.45 80.0 19.55 70.0 0.0 0
32.00 HLF1424J32 18.50 0.00 17.05 206.0 18.55 31.0 0.0 0
33.00 HLF1424J33 17.75 0.00 16.40 84.0 17.75 41.0 0.0 0
34.00 HLF1424J34 16.70 0.00 15.25 202.0 16.75 63.0 0.0 0
35.00 HLF1424J35 15.45 0.00 14.00 298.0 15.65 63.0 0.0 0
35.00 HLF1431J35 10.55 -5.20 14.40 90.0 17.20 88.0 13.0 13
36.00 HLF1424J36 9.30 -5.65 13.40 265.0 14.75 111.0 105.0 91
37.00 HLF1424J37 8.40 -5.55 12.45 100.0 13.80 111.0 69.0 79
37.50 HLF1424J37.5 13.45 0.00 11.85 143.0 13.15 71.0 0.0 0
38.00 HLF1424J38 12.95 0.00 11.35 172.0 12.65 91.0 0.0 0
38.00 HLF1431J38 12.90 0.00 11.60 80.0 14.40 108.0 0.0 0
39.00 HLF1424J39 11.85 0.00 10.40 290.0 11.75 91.0 0.0 0
39.00 HLF1431J39 9.36 -2.64 10.75 66.0 12.65 138.0 10.0 13
39.50 HLF1424J39.5 7.15 -4.30 10.00 170.0 11.25 111.0 45.0 45
39.50 HLF1431J39.5 7.05 -5.45 10.35 141.0 11.65 65.0 39.0 23
40.00 HLF1424J40 6.60 -5.45 9.55 287.0 10.40 136.0 1.0 109
40.00 HLF1431J40 12.80 0.00 9.75 283.0 10.80 144.0 2.0 4
40.50 HLF1424J40.5 7.76 -2.64 9.00 369.0 10.15 78.0 1.0 37
40.50 HLF1431J40.5 11.85 0.00 9.25 278.0 10.30 134.0 0.0 0
41.00 HLF1424J41 6.47 -4.53 8.55 129.0 9.80 46.0 2.0 3
41.00 HLF1431J41 11.60 0.00 8.90 306.0 9.90 104.0 0.0 0
41.50 HLF1424J41.5 4.15 -6.60 8.05 107.0 9.25 106.0 8.0 8
41.50 HLF1431J41.5 7.25 -3.75 8.50 202.0 9.35 128.0 1.0 21
42.00 HLF1424J42 10.60 0.00 7.55 107.0 8.80 106.0 9.0 24
42.00 HLF1431J42 3.88 -6.52 7.90 340.0 9.00 67.0 1.0 1
42.50 HLF1424J42.5 7.67 0.00 6.95 184.0 8.15 31.0 10.0 5
42.50 HLF1431J42.5 10.00 0.00 7.75 151.0 8.60 140.0 0.0 0
43.00 HLF1424J43 4.16 -5.39 6.45 154.0 7.75 111.0 5.0 11
43.00 HLF1431J43 9.50 0.00 7.20 307.0 8.30 140.0 0.0 0
43.50 HLF1424J43.5 8.70 0.00 6.15 166.0 7.15 81.0 0.0 0
43.50 HLF1431J43.5 4.69 -4.31 6.75 278.0 7.65 105.0 3.0 19
44.00 HLF1424J44 3.30 -4.80 5.65 193.0 6.50 41.0 1.0 9
44.00 HLF1431J44 4.38 -4.37 6.35 330.0 7.15 31.0 1.0 25
44.50 HLF1424J44.5 2.72 -4.93 5.20 325.0 6.00 182.0 5.0 9
44.50 HLF1431J44.5 7.00 1.35 6.00 127.0 6.70 96.0 3.0 42
45.00 HLF1424J45 6.70 1.08 4.75 497.0 5.60 143.0 22.0 144
45.00 HLF1431J45 7.37 -0.58 5.55 21.0 6.35 14.0 1.0 671
45.50 HLF1424J45.5 6.50 1.55 4.30 193.0 5.10 189.0 5.0 26
45.50 HLF1431J45.5 2.98 -4.52 5.25 283.0 5.95 74.0 180.0 119
46.00 HLF1424J46 5.30 -2.00 3.85 201.0 4.60 37.0 11.0 97
46.00 HLF1431J46 4.16 -2.89 4.75 271.0 5.55 66.0 1.0 44
46.50 HLF1424J46.5 5.93 -0.12 3.40 209.0 4.15 164.0 1.0 49
46.50 HLF1431J46.5 2.95 -3.65 4.45 122.0 5.05 43.0 70.0 73
47.00 HLF1424J47 4.40 0.70 3.00 96.0 3.70 176.0 21.0 265
47.00 HLF1431J47 2.98 0.00 4.15 184.0 4.75 76.0 20.0 451
47.50 HLF1424J47.5 2.95 -0.37 2.73 21.0 3.25 27.0 97.0 214
47.50 HLF1431J47.5 4.25 0.00 3.75 337.0 4.40 61.0 3.0 103
48.00 HLF1424J48 5.36 0.00 2.26 101.0 2.80 45.0 20.0 470
48.00 HLF1431J48 5.09 2.44 3.50 181.0 4.05 21.0 3.0 306
48.50 HLF1424J48.5 2.12 -0.02 1.86 11.0 2.39 162.0 35.0 123
48.50 HLF1431J48.5 3.73 0.00 3.10 41.0 3.60 70.0 14.0 111
49.00 HLF1424J49 1.75 -0.31 1.59 61.0 1.97 84.0 156.0 409
49.00 HLF1431J49 2.63 0.00 2.86 336.0 3.45 69.0 4.0 98
49.50 HLF1424J49.5 2.69 -0.31 1.32 220.0 1.78 116.0 2.0 68
49.50 HLF1431J49.5 4.30 1.40 2.55 135.0 3.15 181.0 1.0 528
50.00 HLF1424J50 1.66 -0.43 1.06 21.0 1.37 31.0 115.0 489
50.00 HLF1431J50 2.85 -2.35 2.31 76.0 2.69 21.0 74.0 367
50.50 HLF1424J50.5 1.30 0.20 0.86 22.0 1.13 31.0 10.0 33
50.50 HLF1431J50.5 2.97 -0.78 2.10 20.0 2.45 51.0 140.0 121
51.00 HLF1424J51 0.86 -1.89 0.66 180.0 0.99 11.0 37.0 254
51.00 HLF1431J51 2.96 0.92 1.84 11.0 2.18 21.0 5.0 311
51.50 HLF1424J51.5 1.92 0.28 0.55 29.0 0.79 11.0 1.0 215
51.50 HLF1431J51.5 1.91 0.00 1.64 66.0 1.99 11.0 5.0 52
52.00 HLF1424J52 0.48 -1.85 0.45 11.0 0.65 31.0 59.0 239
52.00 HLF1431J52 2.24 -0.76 1.47 298.0 1.81 11.0 24.0 86
52.50 HLF1424J52.5 0.41 -1.67 0.31 101.0 0.52 1.0 100.0 337
52.50 HLF1431J52.5 2.53 0.00 1.26 49.0 1.55 3.0 18.0 53
53.00 HLF1424J53 0.44 -1.33 0.24 10.0 0.41 10.0 28.0 114
53.00 HLF1431J53 1.50 0.02 1.11 232.0 1.43 3.0 22.0 48
53.50 HLF1424J53.5 0.27 -1.32 0.12 21.0 0.32 40.0 23.0 265
54.00 HLF1424J54 0.27 -1.00 0.11 1.0 0.28 8.0 4.0 112
54.00 HLF1431J54 2.44 0.00 0.87 11.0 1.13 77.0 5.0 81
54.50 HLF1424J54.5 0.36 -0.47 0.07 1.0 0.24 9.0 30.0 11
55.00 HLF1424J55 0.41 -0.47 0.08 146.0 0.16 10.0 22.0 81
55.00 HLF1431J55 0.95 -0.85 0.65 21.0 0.87 57.0 8.0 229
55.50 HLF1424J55.5 0.83 0.00 0.05 145.0 0.24 147.0 112.0 114
56.00 HLF1424J56 0.21 -0.59 0.02 37.0 0.25 121.0 3.0 209
56.50 HLF1424J56.5 0.58 0.00 0.03 42.0 0.25 177.0 76.0 77
57.00 HLF1424J57 0.55 0.00 0.02 16.0 0.20 95.0 72.0 103
57.50 HLF1424J57.5 0.11 -0.32 0.02 17.0 0.20 81.0 265.0 128
57.50 HLF1431J57.5 0.50 -0.69 0.28 10.0 0.47 10.0 241.0 364
60.00 HLF1424J60 0.05 -0.13 0.01 18.0 0.20 24.0 285.0 449
60.00 HLF1431J60 0.30 -0.40 0.14 107.0 0.31 52.0 16.0 244
62.50 HLF1424J62.5 0.12 0.00 0.01 18.0 0.20 21.0 58.0 61
65.00 HLF1424J65 0.04 0.00 0.01 10.0 0.20 22.0 5.0 5
67.50 HLF1424J67.5 0.03 0.00 0.02 5.0 0.20 22.0 5.0 31

Put Options: HLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 HLF1424V20 0.01 0.00 0.01 189.0 0.01 2.0 3.0 2,542
20.00 HLF1431V20 0.06 0.04 0.02 10.0 0.10 21.0 228.0 67
21.00 HLF1424V21 0.05 0.04 0.01 1.0 0.03 5.0 1.0 124
22.00 HLF1424V22 0.05 0.04 0.01 15.0 0.03 5.0 90.0 166
23.00 HLF1424V23 0.05 0.04 0.01 1.0 0.03 5.0 13.0 106
24.00 HLF1424V24 0.23 0.22 0.01 10.0 0.03 5.0 10.0 290
25.00 HLF1424V25 0.10 0.09 0.01 10.0 0.25 60.0 30.0 77
25.00 HLF1431V25 0.15 0.04 0.03 40.0 0.20 51.0 121.0 171
26.00 HLF1424V26 0.16 0.15 0.02 10.0 0.25 60.0 10.0 85
27.00 HLF1424V27 0.03 0.00 0.01 4.0 0.05 1.0 3.0 138
28.00 HLF1424V28 0.04 0.00 0.01 11.0 0.20 31.0 7.0 50
29.00 HLF1424V29 0.06 0.00 0.01 30.0 0.05 2.0 50.0 209
30.00 HLF1424V30 0.08 0.00 0.01 10.0 0.05 2.0 34.0 289
30.00 HLF1431V30 0.27 0.02 0.10 50.0 0.24 49.0 45.0 271
31.00 HLF1424V31 0.10 0.00 0.01 1.0 0.20 68.0 88.0 141
32.00 HLF1424V32 0.08 0.00 0.01 12.0 0.12 67.0 240.0 256
33.00 HLF1424V33 0.27 0.26 0.01 1.0 0.17 53.0 22.0 65
34.00 HLF1424V34 0.11 0.01 0.01 1.0 0.25 144.0 1.0 90
35.00 HLF1424V35 0.13 0.00 0.01 1.0 0.25 151.0 27.0 142
35.00 HLF1431V35 0.35 -0.05 0.24 67.0 0.42 41.0 83.0 387
36.00 HLF1424V36 0.18 0.00 0.01 1.0 0.15 2.0 7.0 322
37.00 HLF1424V37 0.39 0.35 0.01 1.0 0.23 136.0 97.0 132
37.50 HLF1424V37.5 0.14 0.00 0.01 1.0 0.15 101.0 75.0 182
38.00 HLF1424V38 0.19 0.14 0.01 102.0 0.17 148.0 1.0 224
38.00 HLF1431V38 0.60 0.00 0.34 30.0 0.43 10.0 1.0 145
39.00 HLF1424V39 0.21 -0.01 0.02 113.0 0.18 113.0 4.0 112
39.00 HLF1431V39 0.46 -0.23 0.42 12.0 0.46 30.0 2414.0 84
39.50 HLF1424V39.5 0.14 -0.04 0.03 55.0 0.14 132.0 350.0 205
39.50 HLF1431V39.5 0.53 -0.18 0.40 95.0 0.57 41.0 23.0 24
40.00 HLF1424V40 0.14 -0.12 0.04 136.0 0.14 73.0 189.0 2,038
40.00 HLF1431V40 0.54 -0.19 0.46 51.0 0.62 49.0 129.0 221
40.50 HLF1424V40.5 0.60 0.41 0.05 138.0 0.19 46.0 85.0 245
40.50 HLF1431V40.5 0.77 0.00 0.49 115.0 0.67 41.0 5.0 48
41.00 HLF1424V41 0.20 -0.01 0.05 10.0 0.29 1.0 23.0 823
41.00 HLF1431V41 0.62 -0.11 0.54 86.0 0.71 41.0 55.0 373
41.50 HLF1424V41.5 0.30 0.02 0.07 199.0 0.26 1.0 3.0 194
41.50 HLF1431V41.5 1.22 0.64 0.57 111.0 0.80 11.0 1.0 42
42.00 HLF1424V42 0.25 -0.16 0.11 76.0 0.42 11.0 5.0 206
42.00 HLF1431V42 0.75 -0.02 0.63 74.0 0.85 11.0 6.0 53
42.50 HLF1424V42.5 0.33 0.00 0.13 110.0 0.29 126.0 62.0 303
42.50 HLF1431V42.5 1.20 0.00 0.68 94.0 0.92 11.0 1.0 71
43.00 HLF1424V43 0.30 0.00 0.09 11.0 0.24 13.0 13.0 681
43.00 HLF1431V43 1.50 0.82 0.74 153.0 0.99 11.0 71.0 88
43.50 HLF1424V43.5 0.34 0.00 0.13 153.0 0.33 140.0 10.0 71
43.50 HLF1431V43.5 2.95 2.42 0.80 116.0 1.06 11.0 1.0 13
44.00 HLF1424V44 0.35 0.00 0.15 128.0 0.31 51.0 181.0 310
44.00 HLF1431V44 0.87 -0.43 0.86 71.0 1.14 11.0 15.0 70
44.50 HLF1424V44.5 1.60 1.32 0.17 146.0 0.35 77.0 1.0 31
44.50 HLF1431V44.5 0.94 0.10 0.87 1.0 1.54 1.0 15.0 1
45.00 HLF1424V45 0.30 -0.05 0.24 78.0 0.39 11.0 69.0 144
45.00 HLF1431V45 1.12 -0.08 1.01 61.0 1.64 11.0 26.0 844
45.50 HLF1424V45.5 0.32 -0.03 0.27 175.0 0.44 60.0 21.0 87
45.50 HLF1431V45.5 1.45 0.00 1.10 77.0 1.45 11.0 101.0 254
46.00 HLF1424V46 0.45 -0.05 0.33 89.0 0.50 62.0 10.0 74
46.00 HLF1431V46 1.12 0.03 1.21 75.0 1.86 11.0 3.0 325
46.50 HLF1424V46.5 0.51 0.26 0.38 88.0 0.57 71.0 20.0 59
46.50 HLF1431V46.5 1.59 0.48 1.32 191.0 1.71 11.0 5.0 116
47.00 HLF1424V47 0.66 0.23 0.41 151.0 0.56 1.0 45.0 196
47.00 HLF1431V47 1.67 0.25 1.45 41.0 1.75 2.0 1.0 45
47.50 HLF1424V47.5 0.60 -0.02 0.51 103.0 0.72 31.0 4.0 88
47.50 HLF1431V47.5 2.45 0.00 1.53 146.0 2.38 76.0 1.0 118
48.00 HLF1424V48 0.68 0.04 0.60 185.0 0.87 31.0 30.0 95
48.00 HLF1431V48 2.00 -0.16 1.81 1.0 2.00 1.0 6.0 15
48.50 HLF1424V48.5 0.89 0.14 0.70 168.0 0.98 31.0 27.0 21
48.50 HLF1431V48.5 1.90 0.51 1.95 43.0 2.37 11.0 1.0 65
49.00 HLF1424V49 1.05 0.21 1.05 5.0 1.10 1.0 30.0 50
49.00 HLF1431V49 2.09 0.55 2.02 111.0 2.80 77.0 1.0 3
49.50 HLF1424V49.5 1.20 0.41 0.95 353.0 1.37 31.0 7.0 221
49.50 HLF1431V49.5 2.50 -0.23 2.19 204.0 2.79 11.0 5.0 8
50.00 HLF1424V50 1.40 0.46 1.21 185.0 1.62 85.0 31.0 116
50.00 HLF1431V50 2.31 0.31 2.44 287.0 3.05 31.0 4.0 34
50.50 HLF1424V50.5 1.75 0.46 1.40 218.0 1.98 106.0 14.0 59
50.50 HLF1431V50.5 1.97 0.00 2.72 169.0 3.35 11.0 0.0 0
51.00 HLF1424V51 1.88 0.67 1.68 282.0 2.30 156.0 1.0 12
51.00 HLF1431V51 2.50 0.00 2.90 187.0 3.50 3.0 2.0 4
51.50 HLF1424V51.5 2.12 0.52 1.97 234.0 2.54 49.0 13.0 2
51.50 HLF1431V51.5 2.24 0.00 3.20 185.0 3.85 52.0 0.0 0
52.00 HLF1424V52 1.54 0.00 2.33 315.0 3.05 230.0 26.0 5
52.00 HLF1431V52 2.38 0.00 3.50 185.0 4.20 53.0 0.0 0
52.50 HLF1424V52.5 2.47 0.54 2.72 450.0 3.45 182.0 12.0 7
52.50 HLF1431V52.5 3.77 0.00 3.80 214.0 4.55 82.0 7.0 57
53.00 HLF1424V53 2.59 0.51 3.05 689.0 3.85 164.0 1.0 222
53.00 HLF1431V53 7.40 4.53 4.15 190.0 4.90 67.0 5.0 22
53.50 HLF1424V53.5 2.91 0.75 3.50 537.0 4.35 48.0 1.0 2
54.00 HLF1424V54 6.55 4.18 3.90 367.0 4.85 168.0 77.0 77
54.00 HLF1431V54 9.59 6.29 4.75 271.0 5.70 100.0 3.0 3
54.50 HLF1424V54.5 7.00 4.33 4.40 627.0 5.30 172.0 138.0 138
55.00 HLF1424V55 3.00 0.00 4.60 359.0 5.95 20.0 0.0 0
55.00 HLF1431V55 9.63 5.73 5.60 200.0 6.50 104.0 1.0 21
55.50 HLF1424V55.5 3.35 0.00 5.00 349.0 6.20 91.0 0.0 0
56.00 HLF1424V56 13.35 9.65 4.95 697.0 6.75 101.0 1.0 1
56.50 HLF1424V56.5 3.80 0.00 4.85 827.0 7.30 61.0 0.0 0
57.00 HLF1424V57 10.35 6.15 5.10 829.0 7.70 41.0 20.0 31
57.50 HLF1424V57.5 4.60 0.00 5.60 759.0 8.25 51.0 0.0 0
57.50 HLF1431V57.5 5.45 0.00 7.65 185.0 8.75 104.0 0.0 0
60.00 HLF1424V60 6.65 0.00 8.20 639.0 10.95 81.0 0.0 0
60.00 HLF1431V60 7.60 0.00 9.55 152.0 11.00 31.0 1.0 0
62.50 HLF1424V62.5 9.10 0.00 10.50 539.0 13.20 63.0 0.0 0
65.00 HLF1424V65 11.35 0.00 13.10 524.0 15.85 31.0 0.0 0
67.50 HLF1424V67.5 14.05 0.00 15.65 573.0 18.45 41.0 0.0 0