$51.60 +0.37 (0.72%) Herbalife Ltd - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 51.60
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.37 (0.72%)
Prev Close: 51.23
Open: 50.95
Bid: 51.35
Ask: 52.78
Options:

Call Options: HLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 HLF1431J20 29.75 0.00 30.45 502.0 33.20 121.0 0.0 0
25.00 HLF1431J25 24.75 0.00 25.25 132.0 28.00 112.0 0.0 0
30.00 HLF1431J30 19.70 0.00 20.30 382.0 23.05 73.0 0.0 0
35.00 HLF1431J35 10.55 -4.15 15.25 617.0 18.00 111.0 13.0 13
38.00 HLF1431J38 11.80 0.00 12.55 142.0 15.35 122.0 0.0 0
39.00 HLF1431J39 9.36 -1.44 11.35 689.0 14.10 116.0 10.0 13
39.50 HLF1431J39.5 7.05 -3.20 10.95 172.0 13.70 122.0 39.0 23
40.00 HLF1431J40 12.80 2.95 10.40 624.0 13.20 122.0 2.0 4
40.50 HLF1431J40.5 10.00 0.00 10.00 476.0 12.70 103.0 0.0 0
41.00 HLF1431J41 9.80 0.00 9.40 233.0 12.20 122.0 0.0 0
41.50 HLF1431J41.5 9.95 0.40 9.10 678.0 11.70 153.0 10.0 21
42.00 HLF1431J42 3.88 -5.17 8.70 205.0 11.35 122.0 1.0 1
42.50 HLF1431J42.5 8.65 0.00 8.45 195.0 10.80 127.0 0.0 0
43.00 HLF1431J43 8.48 0.00 8.40 605.0 10.20 215.0 2.0 2
43.50 HLF1431J43.5 4.69 -3.01 8.15 203.0 9.75 220.0 3.0 19
44.00 HLF1431J44 8.47 1.27 7.75 169.0 9.20 203.0 4.0 25
44.50 HLF1431J44.5 7.30 0.45 7.35 429.0 8.75 195.0 6.0 42
45.00 HLF1431J45 7.37 0.97 7.00 225.0 8.35 216.0 1.0 671
45.50 HLF1431J45.5 2.98 -3.07 6.40 248.0 7.80 189.0 180.0 119
46.00 HLF1431J46 5.95 0.10 6.10 95.0 7.40 220.0 1.0 54
46.50 HLF1431J46.5 2.95 -2.20 5.75 168.0 6.95 213.0 70.0 73
47.00 HLF1431J47 4.89 0.00 5.15 233.0 6.45 187.0 20.0 450
47.50 HLF1431J47.5 4.25 -0.15 4.80 160.0 6.00 170.0 3.0 103
48.00 HLF1431J48 4.26 0.26 4.55 158.0 5.65 250.0 160.0 309
48.50 HLF1431J48.5 3.73 0.08 4.05 11.0 5.20 228.0 14.0 111
49.00 HLF1431J49 3.57 0.27 3.70 244.0 4.80 235.0 10.0 98
49.50 HLF1431J49.5 3.00 0.02 3.30 500.0 4.40 212.0 3.0 528
50.00 HLF1431J50 3.43 0.38 2.99 149.0 3.90 184.0 5.0 373
50.50 HLF1431J50.5 3.05 0.68 2.60 38.0 3.35 68.0 8.0 171
51.00 HLF1431J51 2.51 0.26 2.33 1.0 2.75 3.0 60.0 311
51.50 HLF1431J51.5 2.34 0.19 1.88 32.0 2.60 52.0 202.0 71
52.00 HLF1431J52 2.00 0.15 1.78 7.0 2.15 10.0 41.0 111
52.50 HLF1431J52.5 1.90 0.35 1.60 71.0 2.08 143.0 50.0 166
53.00 HLF1431J53 1.66 0.16 1.35 103.0 1.76 22.0 161.0 68
54.00 HLF1431J54 1.18 0.17 0.73 203.0 1.45 134.0 8.0 80
55.00 HLF1431J55 0.91 0.11 0.77 25.0 1.11 1.0 132.0 244
57.50 HLF1431J57.5 0.33 0.03 0.35 41.0 0.56 60.0 10.0 268
60.00 HLF1431J60 0.14 -0.10 0.08 193.0 0.20 53.0 249.0 244

Put Options: HLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 HLF1431V20 0.05 0.00 0.01 65.0 0.09 4.0 203.0 495
25.00 HLF1431V25 0.04 0.03 0.04 1.0 0.14 55.0 94.0 292
30.00 HLF1431V30 0.07 0.04 0.08 10.0 2.56 1.0 20.0 301
35.00 HLF1431V35 0.19 0.05 0.18 30.0 2.61 1.0 183.0 433
38.00 HLF1431V38 0.72 0.50 0.19 1.0 0.36 60.0 2.0 144
39.00 HLF1431V39 0.25 -0.17 0.01 11.0 0.39 41.0 4.0 2,458
39.50 HLF1431V39.5 0.53 0.25 0.04 107.0 0.41 173.0 23.0 47
40.00 HLF1431V40 0.35 -0.04 0.25 5.0 0.35 48.0 20.0 385
40.50 HLF1431V40.5 0.43 0.00 0.17 65.0 0.39 67.0 600.0 642
41.00 HLF1431V41 0.48 0.00 0.19 195.0 0.40 65.0 10.0 377
41.50 HLF1431V41.5 0.42 0.00 0.20 31.0 0.42 198.0 15.0 42
42.00 HLF1431V42 0.40 -0.18 0.21 10.0 0.45 67.0 175.0 63
42.50 HLF1431V42.5 0.47 -0.12 0.27 200.0 0.48 67.0 53.0 86
43.00 HLF1431V43 0.50 -0.15 0.30 187.0 0.51 71.0 7.0 94
43.50 HLF1431V43.5 0.64 -0.07 0.33 79.0 0.55 49.0 14.0 18
44.00 HLF1431V44 0.63 -0.12 0.33 92.0 0.59 76.0 18.0 71
44.50 HLF1431V44.5 0.83 0.24 0.30 11.0 0.70 41.0 10.0 16
45.00 HLF1431V45 0.57 0.04 0.45 39.0 0.82 140.0 9.0 869
45.50 HLF1431V45.5 1.45 0.73 0.49 81.0 0.98 11.0 101.0 254
46.00 HLF1431V46 0.66 -0.15 0.54 191.0 0.85 96.0 39.0 328
46.50 HLF1431V46.5 0.78 -0.32 0.67 21.0 0.87 73.0 1.0 123
47.00 HLF1431V47 0.81 -0.44 0.65 11.0 1.00 11.0 25.0 53
47.50 HLF1431V47.5 0.90 -0.80 0.70 41.0 1.15 117.0 39.0 121
48.00 HLF1431V48 0.99 -0.42 0.85 11.0 1.40 22.0 1.0 25
48.50 HLF1431V48.5 1.00 -0.55 0.98 58.0 1.25 43.0 14.0 342
49.00 HLF1431V49 1.30 -0.40 1.08 287.0 1.58 11.0 63.0 7
49.50 HLF1431V49.5 1.70 0.00 1.20 169.0 1.64 111.0 22.0 26
50.00 HLF1431V50 1.41 -0.37 1.33 191.0 1.77 184.0 15.0 38
50.50 HLF1431V50.5 2.50 0.00 1.48 180.0 2.05 159.0 5.0 47
51.00 HLF1431V51 1.95 -0.65 1.63 246.0 2.25 153.0 32.0 24
51.50 HLF1431V51.5 1.92 -0.68 1.87 70.0 2.31 205.0 12.0 14
52.00 HLF1431V52 2.15 -0.53 2.05 187.0 2.70 176.0 4.0 0
52.50 HLF1431V52.5 2.40 -0.50 2.23 301.0 2.95 144.0 3.0 57
53.00 HLF1431V53 2.49 -0.66 2.39 404.0 3.10 209.0 20.0 22
54.00 HLF1431V54 9.59 5.79 2.75 581.0 3.85 42.0 3.0 3
55.00 HLF1431V55 9.63 5.08 3.45 631.0 4.55 72.0 1.0 21
57.50 HLF1431V57.5 6.60 0.00 5.30 642.0 6.50 31.0 0.0 0
60.00 HLF1431V60 10.12 1.52 7.50 317.0 9.00 31.0 1.0 1