$45.43 -1.45 (-3.09%) Herbalife Ltd - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 45.43
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: -1.45 (-3.09%)
Prev Close: 46.88
Open: 47.55
Bid: 44.75
Ask: 46.08
Options:

Call Options: HLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 HLF1424J20 24.90 0.00 24.90 107.0 27.40 20.0 0.0 0
20.00 HLF1431J20 25.10 0.00 25.10 96.0 27.80 112.0 0.0 0
21.00 HLF1424J21 23.95 0.00 23.95 107.0 26.50 20.0 0.0 0
22.00 HLF1424J22 22.85 0.00 22.85 116.0 25.70 121.0 0.0 0
23.00 HLF1424J23 21.95 0.00 21.95 101.0 24.75 121.0 0.0 0
24.00 HLF1424J24 20.95 0.00 20.95 106.0 23.80 121.0 0.0 0
25.00 HLF1424J25 19.85 0.00 19.85 121.0 22.80 81.0 0.0 0
25.00 HLF1431J25 20.10 0.00 20.10 101.0 22.80 121.0 0.0 0
26.00 HLF1424J26 18.85 0.00 18.85 131.0 21.75 121.0 0.0 0
27.00 HLF1424J27 18.00 0.00 18.00 101.0 20.80 121.0 0.0 0
28.00 HLF1424J28 16.90 0.00 16.90 131.0 19.80 121.0 0.0 0
29.00 HLF1424J29 15.90 0.00 15.90 206.0 18.80 159.0 0.0 0
30.00 HLF1424J30 15.00 0.00 15.00 146.0 16.75 105.0 0.0 0
30.00 HLF1431J30 15.20 0.00 15.20 86.0 17.80 71.0 0.0 0
31.00 HLF1424J31 14.30 0.00 14.30 136.0 16.80 177.0 0.0 0
32.00 HLF1424J32 13.00 0.00 13.00 146.0 15.80 142.0 0.0 0
33.00 HLF1424J33 12.10 0.00 12.10 146.0 14.80 177.0 0.0 0
34.00 HLF1424J34 11.25 0.00 11.25 147.0 12.75 103.0 0.0 0
35.00 HLF1424J35 10.45 0.00 10.45 164.0 13.00 187.0 0.0 0
35.00 HLF1431J35 10.55 -0.35 10.90 304.0 11.75 96.0 13.0 13
36.00 HLF1424J36 9.30 -0.25 9.55 328.0 10.30 134.0 105.0 91
37.00 HLF1424J37 8.40 -0.20 8.60 361.0 9.40 151.0 69.0 79
37.50 HLF1424J37.5 8.20 0.00 8.20 131.0 8.85 56.0 0.0 0
38.00 HLF1424J38 7.80 0.00 7.80 244.0 8.50 151.0 0.0 0
38.00 HLF1431J38 8.35 0.00 8.35 228.0 9.15 101.0 0.0 0
39.00 HLF1424J39 6.90 0.00 6.90 256.0 7.60 198.0 0.0 0
39.00 HLF1431J39 9.36 1.81 7.55 167.0 8.30 91.0 10.0 13
39.50 HLF1424J39.5 7.15 0.70 6.45 257.0 7.10 126.0 45.0 45
39.50 HLF1431J39.5 7.05 0.00 7.05 7.0 7.85 10.0 39.0 23
40.00 HLF1424J40 6.60 0.60 6.00 103.0 6.70 91.0 1.0 109
40.00 HLF1431J40 7.44 0.64 6.80 161.0 7.40 111.0 2.0 2
40.50 HLF1424J40.5 7.76 0.00 5.60 310.0 6.30 198.0 1.0 38
40.50 HLF1431J40.5 6.35 0.00 6.35 291.0 7.05 11.0 0.0 0
41.00 HLF1424J41 6.47 1.17 5.30 133.0 5.80 45.0 2.0 3
41.00 HLF1431J41 5.95 0.00 5.95 232.0 6.65 139.0 0.0 0
41.50 HLF1424J41.5 4.15 -0.65 4.80 264.0 5.45 190.0 8.0 8
41.50 HLF1431J41.5 7.25 1.65 5.60 231.0 6.30 91.0 1.0 21
42.00 HLF1424J42 4.60 0.00 3.35 1.0 4.80 2.0 7.0 19
42.00 HLF1431J42 3.88 -1.32 5.20 285.0 5.90 145.0 1.0 1
42.50 HLF1424J42.5 3.45 -0.55 4.00 555.0 4.65 208.0 4.0 4
42.50 HLF1431J42.5 4.85 0.00 4.85 132.0 5.50 11.0 0.0 0
43.00 HLF1424J43 4.16 0.00 3.70 326.0 4.25 202.0 5.0 7
43.00 HLF1431J43 4.55 0.00 4.55 107.0 5.15 109.0 0.0 0
43.50 HLF1424J43.5 3.35 0.00 3.35 259.0 3.90 195.0 0.0 0
43.50 HLF1431J43.5 3.34 -0.86 4.20 98.0 4.80 94.0 2.0 16
44.00 HLF1424J44 4.96 0.00 3.10 109.0 3.55 184.0 1.0 8
44.00 HLF1431J44 5.70 1.75 3.95 219.0 4.45 109.0 20.0 24
44.50 HLF1424J44.5 2.90 0.00 2.75 250.0 3.20 74.0 1.0 3
44.50 HLF1431J44.5 5.30 1.60 3.70 185.0 4.15 11.0 16.0 42
45.00 HLF1424J45 2.60 0.00 2.46 1.0 2.98 1.0 17.0 131
45.00 HLF1431J45 4.60 0.00 3.35 382.0 3.85 15.0 4.0 671
45.50 HLF1424J45.5 2.24 0.00 2.08 526.0 2.56 181.0 5.0 10
45.50 HLF1431J45.5 4.50 1.45 3.05 400.0 3.60 107.0 10.0 37
46.00 HLF1424J46 1.95 0.00 1.92 136.0 2.32 200.0 17.0 38
46.00 HLF1431J46 4.16 1.28 2.88 216.0 3.35 11.0 1.0 44
46.50 HLF1424J46.5 2.23 0.00 1.74 2.0 2.08 139.0 1.0 7
46.50 HLF1431J46.5 2.48 -0.09 2.57 2.0 3.05 7.0 2.0 3
47.00 HLF1424J47 1.58 0.00 1.23 1.0 1.70 2.0 14.0 160
47.00 HLF1431J47 2.90 0.00 2.42 3.0 2.72 1.0 106.0 287
47.50 HLF1424J47.5 1.40 0.00 1.25 101.0 1.55 11.0 11.0 113
47.50 HLF1431J47.5 3.20 0.00 2.23 2.0 2.58 11.0 5.0 96
48.00 HLF1424J48 1.16 0.00 1.16 4.0 1.40 31.0 131.0 28
48.00 HLF1431J48 2.60 0.00 1.97 2.0 2.36 10.0 20.0 284
48.50 HLF1424J48.5 1.55 0.00 0.93 178.0 1.28 184.0 12.0 52
48.50 HLF1431J48.5 2.85 1.05 1.81 1.0 2.18 11.0 4.0 89
49.00 HLF1424J49 0.94 0.00 0.79 374.0 1.05 10.0 66.0 20
49.00 HLF1431J49 2.60 0.00 1.68 15.0 2.32 1.0 2.0 97
49.50 HLF1424J49.5 1.10 0.41 0.69 225.0 1.00 182.0 20.0 24
49.50 HLF1431J49.5 1.30 -0.12 1.42 499.0 2.11 1.0 1.0 34
50.00 HLF1424J50 0.92 0.00 0.62 1.0 0.77 1.0 7.0 131
50.00 HLF1431J50 1.45 0.00 1.26 359.0 1.66 11.0 7.0 206
50.50 HLF1424J50.5 0.55 0.00 0.52 40.0 0.75 42.0 1.0 0
50.50 HLF1431J50.5 1.98 0.00 0.20 2.0 1.50 10.0 9.0 111
51.00 HLF1424J51 0.62 0.00 0.46 40.0 0.67 41.0 26.0 96
51.00 HLF1431J51 1.84 0.00 0.12 1.0 1.37 10.0 20.0 245
51.50 HLF1424J51.5 0.67 0.00 0.39 30.0 0.59 31.0 13.0 1
51.50 HLF1431J51.5 1.68 0.00 0.98 2.0 1.24 10.0 10.0 26
52.00 HLF1424J52 0.80 0.00 0.31 94.0 0.52 46.0 9.0 12
52.00 HLF1431J52 1.20 0.00 0.82 10.0 1.12 10.0 7.0 66
52.50 HLF1424J52.5 0.32 0.00 0.27 66.0 0.45 11.0 12.0 9
52.50 HLF1431J52.5 1.30 0.00 0.77 2.0 1.37 2.0 18.0 22
53.00 HLF1424J53 0.55 0.00 0.22 53.0 0.40 44.0 5.0 33
53.00 HLF1431J53 1.45 0.76 0.69 32.0 0.92 10.0 6.0 16
53.50 HLF1424J53.5 0.46 0.28 0.18 61.0 0.35 10.0 30.0 44
54.00 HLF1424J54 0.39 0.26 0.13 111.0 0.31 11.0 1.0 2
54.00 HLF1431J54 1.17 0.00 0.57 41.0 0.81 11.0 2.0 52
54.50 HLF1424J54.5 0.27 0.00 0.14 73.0 0.28 41.0 12.0 1
55.00 HLF1424J55 0.10 0.00 0.10 78.0 0.25 41.0 29.0 10
55.00 HLF1431J55 0.81 0.00 0.45 26.0 1.07 11.0 28.0 156
55.50 HLF1424J55.5 0.08 0.00 0.08 75.0 0.25 49.0 0.0 1
56.00 HLF1424J56 0.21 0.00 0.05 112.0 0.25 59.0 4.0 118
56.50 HLF1424J56.5 0.61 0.57 0.04 82.0 0.25 65.0 1.0 2
57.00 HLF1424J57 0.59 0.56 0.03 96.0 0.25 40.0 1.0 37
57.50 HLF1424J57.5 0.25 0.23 0.02 77.0 0.25 113.0 31.0 42
57.50 HLF1431J57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 HLF1424J60 0.15 -0.10 0.05 21.0 0.25 171.0 25.0 25
60.00 HLF1431J60 0.25 0.00 0.08 61.0 0.33 10.0 61.0 0
62.50 HLF1424J62.5 0.33 0.00 0.01 1.0 0.25 121.0 1.0 2
65.00 HLF1424J65 0.25 0.00 0.00 0.0 0.25 91.0 0.0 0
67.50 HLF1424J67.5 0.11 0.00 0.01 1.0 0.25 141.0 26.0 0

Put Options: HLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 HLF1424V20 0.09 0.00 0.10 5.0 0.12 1.0 726.0 470
20.00 HLF1431V20 0.23 0.00 0.16 1.0 0.28 1.0 4.0 60
21.00 HLF1424V21 0.12 0.00 0.08 46.0 0.18 10.0 66.0 57
22.00 HLF1424V22 0.11 0.00 0.09 41.0 0.20 41.0 10.0 66
23.00 HLF1424V23 0.20 0.17 0.03 10.0 0.20 46.0 75.0 93
24.00 HLF1424V24 0.23 0.12 0.11 60.0 0.24 64.0 10.0 290
25.00 HLF1424V25 0.13 0.00 0.13 61.0 0.25 64.0 5.0 42
25.00 HLF1431V25 0.40 0.00 0.32 30.0 0.56 11.0 149.0 70
26.00 HLF1424V26 0.16 0.01 0.15 48.0 0.27 41.0 10.0 85
27.00 HLF1424V27 0.27 0.00 0.18 46.0 0.29 1.0 75.0 62
28.00 HLF1424V28 0.25 0.06 0.19 66.0 0.31 1.0 25.0 43
29.00 HLF1424V29 0.27 0.00 0.21 74.0 0.34 11.0 15.0 95
30.00 HLF1424V30 0.35 0.00 0.22 105.0 0.38 41.0 42.0 133
30.00 HLF1431V30 0.61 0.00 0.55 5.0 0.65 51.0 16.0 220
31.00 HLF1424V31 0.24 0.00 0.24 173.0 0.40 31.0 37.0 20
32.00 HLF1424V32 0.22 0.00 0.25 179.0 0.42 11.0 10.0 0
33.00 HLF1424V33 0.29 0.00 0.28 250.0 0.48 11.0 10.0 33
34.00 HLF1424V34 0.29 0.00 0.31 203.0 0.53 41.0 2.0 17
35.00 HLF1424V35 0.55 0.00 0.39 189.0 0.58 41.0 76.0 24
35.00 HLF1431V35 0.90 0.00 0.81 114.0 1.03 10.0 21.0 207
36.00 HLF1424V36 0.41 0.01 0.40 313.0 0.65 11.0 111.0 101
37.00 HLF1424V37 0.55 0.00 0.46 569.0 0.65 10.0 1.0 34
37.50 HLF1424V37.5 0.48 0.00 0.50 10.0 0.69 10.0 36.0 0
38.00 HLF1424V38 0.51 0.00 0.54 10.0 0.74 10.0 45.0 29
38.00 HLF1431V38 1.07 0.00 1.17 2.0 1.47 8.0 13.0 26
39.00 HLF1424V39 0.75 0.00 0.65 350.0 0.87 30.0 28.0 16
39.00 HLF1431V39 1.20 -0.17 1.37 61.0 1.66 86.0 14.0 25
39.50 HLF1424V39.5 0.75 0.00 0.75 198.0 1.00 1.0 0.0 0
39.50 HLF1431V39.5 1.68 0.29 1.39 382.0 1.69 10.0 10.0 15
40.00 HLF1424V40 0.90 0.00 0.79 1.0 1.01 10.0 34.0 958
40.00 HLF1431V40 1.46 0.00 1.56 74.0 1.85 11.0 12.0 190
40.50 HLF1424V40.5 1.00 0.00 0.92 63.0 1.15 11.0 2.0 192
40.50 HLF1431V40.5 1.73 0.08 1.67 10.0 1.92 11.0 2.0 48
41.00 HLF1424V41 1.01 0.00 1.01 61.0 1.25 10.0 642.0 210
41.00 HLF1431V41 1.86 0.00 1.79 21.0 2.15 23.0 60.0 338
41.50 HLF1424V41.5 1.20 0.00 1.05 225.0 1.31 21.0 20.0 155
41.50 HLF1431V41.5 1.22 -0.64 1.90 2.0 2.24 21.0 1.0 42
42.00 HLF1424V42 1.30 0.00 1.10 298.0 1.41 75.0 48.0 54
42.00 HLF1431V42 1.80 -0.22 2.02 136.0 2.39 11.0 5.0 32
42.50 HLF1424V42.5 1.33 0.00 1.20 43.0 1.55 84.0 18.0 209
42.50 HLF1431V42.5 2.07 -0.09 2.16 2.0 2.53 37.0 5.0 45
43.00 HLF1424V43 1.55 0.00 1.39 1.0 1.67 73.0 36.0 572
43.00 HLF1431V43 2.75 0.46 2.29 209.0 2.65 11.0 4.0 17
43.50 HLF1424V43.5 2.64 1.16 1.48 67.0 1.83 105.0 10.0 50
43.50 HLF1431V43.5 2.95 0.51 2.44 282.0 2.87 1.0 1.0 13
44.00 HLF1424V44 1.76 0.00 1.64 11.0 2.00 149.0 7.0 88
44.00 HLF1431V44 1.95 0.00 2.61 290.0 3.05 11.0 15.0 66
44.50 HLF1424V44.5 1.61 0.00 1.82 90.0 2.17 113.0 1.0 29
44.50 HLF1431V44.5 3.00 0.21 2.79 263.0 3.20 11.0 1.0 1
45.00 HLF1424V45 2.23 0.00 1.25 21.0 2.38 158.0 23.0 70
45.00 HLF1431V45 3.00 0.00 2.99 210.0 3.45 84.0 7.0 659
45.50 HLF1424V45.5 2.35 0.00 2.25 11.0 2.61 158.0 46.0 26
45.50 HLF1431V45.5 3.40 0.00 3.40 2.0 3.70 70.0 7.0 47
46.00 HLF1424V46 2.03 0.00 2.45 10.0 2.88 213.0 20.0 25
46.00 HLF1431V46 3.10 0.00 3.35 490.0 3.90 11.0 4.0 8
46.50 HLF1424V46.5 3.00 0.00 2.73 126.0 3.20 208.0 19.0 58
46.50 HLF1431V46.5 2.63 0.00 3.60 16.0 4.15 2.0 10.0 62
47.00 HLF1424V47 3.25 0.00 2.97 226.0 3.50 189.0 16.0 21
47.00 HLF1431V47 6.20 2.35 3.85 19.0 4.30 2.0 25.0 30
47.50 HLF1424V47.5 2.52 0.00 3.25 393.0 3.80 201.0 4.0 11
47.50 HLF1431V47.5 4.50 0.00 4.10 14.0 4.45 1.0 43.0 75
48.00 HLF1424V48 3.10 -0.45 3.55 357.0 4.15 212.0 32.0 38
48.00 HLF1431V48 3.30 -1.15 4.45 256.0 5.05 140.0 9.0 5
48.50 HLF1424V48.5 3.70 -0.20 3.90 314.0 4.50 225.0 15.0 17
48.50 HLF1431V48.5 4.57 -0.18 4.75 453.0 5.35 155.0 130.0 65
49.00 HLF1424V49 3.50 0.00 4.25 233.0 4.90 170.0 3.0 0
49.00 HLF1431V49 5.90 0.85 5.05 180.0 5.70 151.0 2.0 2
49.50 HLF1424V49.5 4.65 0.00 4.65 240.0 5.25 212.0 0.0 0
49.50 HLF1431V49.5 5.40 0.00 5.40 111.0 6.05 117.0 0.0 0
50.00 HLF1424V50 4.48 0.00 5.00 170.0 5.65 136.0 5.0 10
50.00 HLF1431V50 8.67 2.92 5.75 94.0 6.40 116.0 25.0 27
50.50 HLF1424V50.5 5.70 0.30 5.40 182.0 6.05 144.0 54.0 54
50.50 HLF1431V50.5 6.10 0.00 6.10 131.0 6.75 100.0 0.0 0
51.00 HLF1424V51 5.80 0.00 5.80 277.0 6.50 208.0 0.0 0
51.00 HLF1431V51 6.45 0.00 6.45 185.0 7.15 151.0 0.0 0
51.50 HLF1424V51.5 6.25 0.00 6.25 215.0 6.95 195.0 0.0 0
51.50 HLF1431V51.5 6.85 0.00 6.85 139.0 7.55 133.0 0.0 0
52.00 HLF1424V52 6.65 0.00 6.65 286.0 7.35 150.0 0.0 0
52.00 HLF1431V52 7.25 0.00 7.25 167.0 7.95 128.0 0.0 0
52.50 HLF1424V52.5 5.58 0.00 7.10 290.0 7.80 164.0 1.0 0
52.50 HLF1431V52.5 7.65 0.00 7.65 143.0 8.35 149.0 0.0 0
53.00 HLF1424V53 6.70 -0.85 7.55 272.0 8.25 135.0 50.0 50
53.00 HLF1431V53 7.40 -0.65 8.05 325.0 8.75 150.0 5.0 22
53.50 HLF1424V53.5 8.00 0.00 8.00 42.0 8.70 20.0 0.0 0
54.00 HLF1424V54 6.55 -0.15 6.70 396.0 9.25 21.0 77.0 77
54.00 HLF1431V54 9.59 0.74 8.85 292.0 9.65 150.0 3.0 3
54.50 HLF1424V54.5 7.00 -0.25 7.25 466.0 9.80 21.0 138.0 138
55.00 HLF1424V55 7.65 0.00 7.65 680.0 10.35 91.0 0.0 0
55.00 HLF1431V55 8.67 0.00 9.75 199.0 10.50 92.0 6.0 26
55.50 HLF1424V55.5 8.15 0.00 8.15 697.0 10.80 91.0 0.0 0
56.00 HLF1424V56 13.35 4.65 8.70 389.0 11.25 81.0 1.0 1
56.50 HLF1424V56.5 9.20 0.00 9.20 379.0 11.75 81.0 0.0 0
57.00 HLF1424V57 14.20 4.70 9.50 660.0 12.25 91.0 1.0 31
57.50 HLF1424V57.5 10.20 0.00 10.20 392.0 12.80 71.0 0.0 0
57.50 HLF1431V57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 HLF1424V60 12.70 0.00 12.70 159.0 15.30 81.0 0.0 0
60.00 HLF1431V60 0.00 0.00 12.70 304.0 15.45 53.0 0.0 0
62.50 HLF1424V62.5 15.75 0.00 15.75 121.0 17.80 81.0 0.0 0
65.00 HLF1424V65 18.25 0.00 18.25 171.0 20.35 81.0 0.0 0
67.50 HLF1424V67.5 20.20 0.00 20.20 201.0 22.70 61.0 0.0 0