$41.07 +0.22 (0.54%) Herbalife Ltd - NYSE

Nov. 24, 2014 | 04:00 PM
Last Trade: 41.07
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: +0.22 (0.54%)
Prev Close: 40.85
Open: 40.86
Bid: 41.07
Ask: 41.49
Options:

Call Options: HLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HLF1428K25 15.15 0.00 14.70 80.0 16.75 79.0 0.0 0
30.00 HLF1428K30 10.00 0.00 9.80 148.0 11.75 82.0 0.0 0
30.50 HLF1428K30.5 9.50 0.00 9.10 152.0 11.30 92.0 0.0 0
31.00 HLF1428K31 9.00 0.00 8.75 185.0 10.85 53.0 0.0 0
31.50 HLF1428K31.5 8.45 0.00 8.25 103.0 10.35 129.0 0.0 0
32.00 HLF1428K32 7.95 0.00 7.50 149.0 9.90 63.0 0.0 0
32.50 HLF1428K32.5 5.48 -1.97 7.25 103.0 9.20 109.0 10.0 0
33.00 HLF1428K33 7.05 0.00 6.70 290.0 8.70 90.0 0.0 0
33.50 HLF1428K33.5 6.55 0.00 6.20 257.0 8.15 92.0 0.0 0
34.00 HLF1428K34 5.25 -0.80 5.65 436.0 7.60 111.0 12.0 12
34.50 HLF1428K34.5 5.50 0.00 5.20 412.0 7.25 92.0 0.0 0
35.00 HLF1428K35 4.50 -0.55 4.75 304.0 6.60 92.0 1.0 1
35.50 HLF1428K35.5 3.95 -0.55 4.35 149.0 6.10 111.0 90.0 90
36.00 HLF1428K36 4.00 -0.10 3.85 421.0 5.60 81.0 10.0 56
36.50 HLF1428K36.5 3.35 -0.30 3.35 449.0 5.30 166.0 26.0 26
37.00 HLF1428K37 1.65 -1.55 2.84 516.0 4.60 126.0 2.0 4
37.50 HLF1428K37.5 1.73 -1.37 3.00 436.0 4.05 444.0 222.0 409
38.00 HLF1428K38 2.86 0.15 2.55 405.0 3.55 403.0 4.0 152
38.50 HLF1428K38.5 1.17 -0.96 2.03 451.0 3.05 380.0 13.0 17
39.00 HLF1428K39 1.56 -0.35 1.80 248.0 2.56 399.0 1.0 95
39.50 HLF1428K39.5 2.11 0.00 1.32 443.0 2.12 351.0 51.0 54
40.00 HLF1428K40 1.14 -0.59 0.98 664.0 1.68 623.0 56.0 201
40.50 HLF1428K40.5 1.06 -0.30 0.68 552.0 1.23 634.0 36.0 52
41.00 HLF1428K41 0.60 -0.20 0.55 83.0 0.84 322.0 119.0 120
41.50 HLF1428K41.5 0.50 -0.12 0.24 963.0 0.64 34.0 96.0 212
42.00 HLF1428K42 0.33 -0.27 0.16 861.0 0.40 542.0 28.0 285
42.50 HLF1428K42.5 0.15 -0.27 0.08 465.0 0.30 300.0 10.0 279
43.00 HLF1428K43 0.15 -0.11 0.06 2.0 0.21 5.0 5.0 409
43.50 HLF1428K43.5 0.11 -0.19 0.01 1.0 0.25 458.0 2.0 774
44.00 HLF1428K44 0.16 -0.03 0.09 1.0 0.26 567.0 6.0 115
44.50 HLF1428K44.5 0.20 0.00 0.10 10.0 0.25 587.0 10.0 10
45.00 HLF1428K45 0.39 0.38 0.01 15.0 0.25 593.0 1.0 2
45.50 HLF1428K45.5 0.05 -0.69 0.01 15.0 0.15 475.0 3.0 47
46.00 HLF1428K46 0.05 0.04 0.01 1.0 0.25 315.0 10.0 18
46.50 HLF1428K46.5 0.52 0.51 0.01 16.0 0.25 403.0 5.0 15
47.00 HLF1428K47 0.13 0.12 0.01 15.0 0.20 211.0 5.0 11
47.50 HLF1428K47.5 0.15 -0.06 0.11 1.0 0.25 323.0 4.0 40
48.00 HLF1428K48 0.25 0.06 0.14 1.0 0.13 163.0 1.0 40
48.50 HLF1428K48.5 0.39 0.19 0.12 1.0 0.24 353.0 2.0 2
49.00 HLF1428K49 0.08 0.01 0.04 1.0 0.19 203.0 6.0 32
49.50 HLF1428K49.5 1.53 1.52 0.01 15.0 0.18 199.0 11.0 11
50.00 HLF1428K50 0.05 -0.05 0.01 1.0 0.05 197.0 15.0 108
50.50 HLF1428K50.5 0.51 0.50 0.01 15.0 0.16 178.0 1.0 11
51.00 HLF1428K51 0.38 0.00 0.01 15.0 0.14 123.0 1.0 14
51.50 HLF1428K51.5 1.15 1.14 0.01 15.0 0.11 34.0 15.0 20
52.00 HLF1428K52 0.25 0.24 0.01 15.0 0.09 43.0 1.0 97
52.50 HLF1428K52.5 0.06 0.00 0.04 600.0 0.10 34.0 2.0 8
53.00 HLF1428K53 0.25 0.24 0.01 8.0 0.10 32.0 1.0 6
53.50 HLF1428K53.5 0.06 0.05 0.01 8.0 0.08 33.0 1.0 2
54.00 HLF1428K54 0.06 0.00 0.01 10.0 0.06 22.0 1.0 1
54.50 HLF1428K54.5 0.05 0.00 0.01 2.0 0.05 59.0 8.0 125
55.00 HLF1428K55 0.20 0.12 0.20 20.0 0.02 2.0 20.0 66
55.50 HLF1428K55.5 0.25 0.19 0.25 20.0 0.06 22.0 20.0 21
56.00 HLF1428K56 0.11 0.05 0.12 1.0 0.06 22.0 1.0 1
56.50 HLF1428K56.5 0.02 0.00 0.11 1.0 0.05 22.0 2.0 13
57.00 HLF1428K57 0.05 -0.01 0.01 1.0 0.05 22.0 5.0 7
57.50 HLF1428K57.5 0.09 0.03 0.01 10.0 0.05 32.0 1.0 20
58.00 HLF1428K58 0.06 0.00 0.06 1.0 0.05 32.0 1.0 3
58.50 HLF1428K58.5 0.22 0.17 0.22 20.0 0.05 32.0 20.0 21
59.00 HLF1428K59 0.22 0.17 0.22 20.0 0.05 32.0 20.0 20
60.00 HLF1428K60 0.02 0.01 0.01 15.0 0.05 21.0 4.0 74
65.00 HLF1428K65 0.01 -0.04 0.01 1.0 0.02 17.0 5.0 6
70.00 HLF1428K70 0.01 0.00 0.01 1.0 0.02 5.0 11.0 31
75.00 HLF1428K75 0.05 0.00 0.25 1.0 0.01 5.0 1.0 31
80.00 HLF1428K80 0.01 0.00 0.01 1.0 0.01 5.0 0.0 0

Put Options: HLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HLF1428W25 0.01 -0.01 0.01 1.0 0.05 32.0 50.0 109
30.00 HLF1428W30 0.05 -0.15 0.15 34.0 0.07 95.0 22.0 100
30.50 HLF1428W30.5 0.35 0.19 0.16 1.0 0.09 45.0 1.0 1
31.00 HLF1428W31 0.25 0.00 0.00 0.0 0.14 70.0 0.0 0
31.50 HLF1428W31.5 0.16 0.00 0.16 11.0 0.20 95.0 12.0 12
32.00 HLF1428W32 0.13 0.00 0.13 11.0 0.22 95.0 11.0 59
32.50 HLF1428W32.5 0.55 0.24 0.31 1.0 0.24 105.0 2.0 45
33.00 HLF1428W33 0.23 0.00 0.23 1.0 0.25 149.0 0.0 0
33.50 HLF1428W33.5 0.25 0.00 0.03 585.0 0.25 169.0 0.0 0
34.00 HLF1428W34 0.70 0.68 0.02 42.0 0.10 144.0 2.0 11
34.50 HLF1428W34.5 0.68 0.43 0.01 50.0 0.25 252.0 2.0 18
35.00 HLF1428W35 0.08 0.00 0.01 5.0 0.13 87.0 1.0 273
35.50 HLF1428W35.5 0.19 -0.06 0.01 1.0 0.13 274.0 22.0 36
36.00 HLF1428W36 0.02 0.01 0.02 5.0 0.07 50.0 203.0 13
36.50 HLF1428W36.5 0.08 -0.04 0.01 1.0 0.12 171.0 1.0 140
37.00 HLF1428W37 0.03 -0.12 0.03 5.0 0.11 186.0 230.0 170
37.50 HLF1428W37.5 0.12 -0.06 0.03 84.0 0.14 270.0 20.0 18
38.00 HLF1428W38 0.16 -0.04 0.06 40.0 0.16 362.0 70.0 211
38.50 HLF1428W38.5 0.15 -0.13 0.04 1.0 0.25 6.0 11.0 41
39.00 HLF1428W39 0.16 -0.22 0.11 178.0 0.29 449.0 117.0 65
39.50 HLF1428W39.5 0.28 -0.20 0.21 274.0 0.45 615.0 5.0 22
40.00 HLF1428W40 0.45 -0.19 0.22 1.0 0.47 21.0 65.0 121
40.50 HLF1428W40.5 0.40 -0.32 0.38 307.0 0.77 446.0 14.0 8
41.00 HLF1428W41 0.90 -0.15 0.65 109.0 1.02 471.0 95.0 223
41.50 HLF1428W41.5 0.85 -0.26 0.90 693.0 1.53 596.0 13.0 79
42.00 HLF1428W42 4.03 2.68 1.03 948.0 1.87 516.0 2.0 131
42.50 HLF1428W42.5 1.75 0.00 1.63 533.0 2.37 440.0 127.0 175
43.00 HLF1428W43 2.36 -0.09 1.77 839.0 2.60 107.0 3.0 212
43.50 HLF1428W43.5 3.80 0.00 2.21 785.0 3.15 116.0 3.0 51
44.00 HLF1428W44 3.73 0.00 2.70 122.0 3.65 228.0 9.0 89
44.50 HLF1428W44.5 4.75 0.00 3.15 719.0 4.15 121.0 1.0 181
45.00 HLF1428W45 3.97 0.00 3.55 437.0 4.65 129.0 3.0 117
45.50 HLF1428W45.5 5.75 0.00 4.15 293.0 5.15 380.0 2.0 351
46.00 HLF1428W46 5.23 1.23 4.55 195.0 5.65 123.0 5.0 71
46.50 HLF1428W46.5 6.85 0.00 5.15 287.0 6.15 322.0 3.0 205
47.00 HLF1428W47 6.23 1.13 5.60 327.0 6.65 94.0 5.0 333
47.50 HLF1428W47.5 7.28 0.00 6.05 307.0 7.15 314.0 30.0 196
48.00 HLF1428W48 6.60 0.00 6.55 74.0 7.65 126.0 2.0 8
48.50 HLF1428W48.5 7.41 0.00 7.05 67.0 8.15 151.0 5.0 7
49.00 HLF1428W49 7.00 -0.05 7.60 264.0 8.65 297.0 3.0 172
49.50 HLF1428W49.5 7.55 0.00 7.95 55.0 9.15 141.0 0.0 0
50.00 HLF1428W50 7.00 -0.95 8.45 326.0 9.65 79.0 3.0 11
50.50 HLF1428W50.5 3.95 -4.70 8.65 780.0 10.15 151.0 110.0 110
51.00 HLF1428W51 4.15 -5.10 9.45 105.0 10.65 151.0 74.0 74
51.50 HLF1428W51.5 9.30 0.00 9.70 380.0 11.20 112.0 0.0 0
52.00 HLF1428W52 15.00 4.75 10.35 565.0 11.65 70.0 15.0 25
52.50 HLF1428W52.5 10.70 0.00 9.95 30.0 12.15 108.0 0.0 0
53.00 HLF1428W53 10.80 0.00 10.55 46.0 12.65 108.0 0.0 0
53.50 HLF1428W53.5 11.25 0.00 11.90 270.0 13.15 43.0 0.0 0
54.00 HLF1428W54 12.05 0.00 12.30 70.0 13.80 107.0 0.0 0
54.50 HLF1428W54.5 12.25 0.00 12.65 100.0 15.15 62.0 0.0 0
55.00 HLF1428W55 12.50 -0.65 13.35 280.0 14.80 41.0 5.0 2
55.50 HLF1428W55.5 13.60 0.00 13.65 100.0 16.15 62.0 0.0 0
56.00 HLF1428W56 13.65 0.00 14.15 100.0 16.65 62.0 0.0 0
56.50 HLF1428W56.5 14.40 0.00 14.70 100.0 17.15 62.0 0.0 0
57.00 HLF1428W57 14.90 0.00 15.30 70.0 16.80 107.0 0.0 0
57.50 HLF1428W57.5 15.40 0.00 15.85 70.0 17.30 107.0 0.0 0
58.00 HLF1428W58 15.90 0.00 16.20 87.0 18.60 112.0 0.0 0
58.50 HLF1428W58.5 16.40 0.00 16.70 100.0 19.10 62.0 0.0 0
59.00 HLF1428W59 17.05 0.00 17.15 72.0 19.60 112.0 0.0 0
60.00 HLF1428W60 15.55 -2.35 18.20 297.0 20.60 34.0 20.0 20
65.00 HLF1428W65 23.00 0.00 23.25 57.0 25.55 108.0 0.0 0
70.00 HLF1428W70 28.00 0.00 28.25 57.0 30.55 108.0 0.0 0
75.00 HLF1428W75 32.85 0.00 33.25 57.0 35.55 108.0 0.0 0
80.00 HLF1428W80 37.80 0.00 38.25 57.0 40.55 108.0 0.0 0