Herbalife Ltd $57.59

down 0.00


24/4/2014 06:40 PM  |  NYSE : HLF  
Industries : Consumer Non-durables / Personal Products
Last Trade: 57.59
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 57.59
Open: 57.86
Bid: 57.06
Ask: 59.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HLF Trend Analysis - it has outperformed the S&P 500 by 36%
Options:

Call Options: HLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 HLF1425D27 29.40 0.00 29.40 20.0 31.80 28.0 0.0 0
28.00 HLF1425D28 28.40 0.00 28.40 20.0 30.80 28.0 0.0 0
29.00 HLF1425D29 27.40 0.00 27.40 20.0 29.80 28.0 0.0 0
30.00 HLF1425D30 26.35 0.00 26.35 21.0 28.75 11.0 0.0 0
31.00 HLF1425D31 25.35 0.00 25.35 20.0 27.75 11.0 0.0 0
32.00 HLF1425D32 24.30 0.00 24.30 10.0 26.75 28.0 0.0 0
33.00 HLF1425D33 23.35 0.00 23.35 21.0 25.80 28.0 0.0 0
34.00 HLF1425D34 22.25 0.00 22.25 21.0 24.80 28.0 0.0 0
35.00 HLF1425D35 21.40 0.00 21.40 57.0 23.40 101.0 0.0 0
36.00 HLF1425D36 20.40 0.00 20.40 57.0 22.45 139.0 0.0 0
37.00 HLF1425D37 19.40 0.00 19.40 57.0 21.45 116.0 0.0 0
38.00 HLF1425D38 18.35 0.00 18.35 57.0 20.70 252.0 0.0 0
39.00 HLF1425D39 17.25 0.00 17.25 57.0 19.50 364.0 0.0 0
40.00 HLF1425D40 16.50 0.00 16.50 117.0 18.75 208.0 0.0 0
43.00 HLF1425D43 13.20 0.00 13.20 39.0 15.85 39.0 0.0 0
44.00 HLF1425D44 12.20 0.00 12.20 39.0 14.75 39.0 0.0 0
45.00 HLF1425D45 10.76 -0.39 11.15 277.0 13.85 305.0 2.0 2
46.00 HLF1425D46 10.10 0.00 10.10 303.0 13.00 243.0 0.0 0
47.00 HLF1425D47 9.15 0.00 9.15 293.0 12.30 233.0 0.0 0
47.50 HLF1425D47.5 8.65 0.00 8.65 325.0 11.90 253.0 0.0 0
48.00 HLF1425D48 8.45 0.00 8.45 223.0 11.45 263.0 0.0 0
48.50 HLF1425D48.5 7.80 0.00 7.80 276.0 11.00 263.0 0.0 0
49.00 HLF1425D49 7.35 0.00 7.35 293.0 10.55 263.0 0.0 0
49.50 HLF1425D49.5 6.75 0.00 6.75 299.0 10.00 283.0 0.0 0
50.00 HLF1425D50 6.08 -0.67 6.75 222.0 8.25 53.0 6.0 12
50.50 HLF1425D50.5 5.85 0.00 5.85 284.0 9.00 273.0 0.0 0
51.00 HLF1425D51 5.30 0.00 5.30 335.0 8.60 263.0 0.0 0
51.50 HLF1425D51.5 4.85 0.00 4.85 352.0 8.20 283.0 0.0 0
52.00 HLF1425D52 4.35 0.00 4.35 322.0 7.60 283.0 0.0 0
52.50 HLF1425D52.5 5.15 1.05 4.10 298.0 7.00 550.0 103.0 192
53.00 HLF1425D53 4.47 0.00 3.25 391.0 5.35 53.0 7.0 7
53.50 HLF1425D53.5 3.55 0.00 3.55 119.0 5.25 123.0 0.0 0
54.00 HLF1425D54 3.25 0.70 2.55 331.0 5.65 341.0 6.0 16
54.50 HLF1425D54.5 2.45 -0.05 2.50 196.0 3.55 129.0 1.0 1
55.00 HLF1425D55 3.25 0.95 2.30 166.0 3.05 78.0 53.0 533
55.50 HLF1425D55.5 2.35 0.55 1.80 213.0 2.59 66.0 5.0 222
56.00 HLF1425D56 1.80 0.00 1.75 27.0 2.14 69.0 2.0 383
56.50 HLF1425D56.5 1.55 0.23 1.32 39.0 1.58 7.0 3.0 68
57.00 HLF1425D57 1.05 0.00 0.95 78.0 1.30 240.0 24.0 270
57.50 HLF1425D57.5 1.05 0.00 0.65 196.0 0.97 166.0 6.0 321
58.00 HLF1425D58 0.45 0.00 0.42 215.0 0.63 31.0 80.0 400
58.50 HLF1425D58.5 0.50 0.00 0.24 233.0 0.40 1.0 5.0 182
59.00 HLF1425D59 0.23 0.00 0.13 379.0 0.28 83.0 125.0 897
59.50 HLF1425D59.5 0.15 0.00 0.04 214.0 0.18 128.0 241.0 117
60.00 HLF1425D60 0.07 0.00 0.05 1.0 0.28 10.0 5.0 1,623
60.50 HLF1425D60.5 0.17 0.16 0.01 63.0 0.10 26.0 21.0 318
61.00 HLF1425D61 0.12 0.11 0.01 14.0 0.20 22.0 20.0 551
61.50 HLF1425D61.5 0.10 0.08 0.01 66.0 0.02 5.0 2.0 117
62.00 HLF1425D62 0.02 0.00 0.02 1.0 0.02 5.0 1.0 372
62.50 HLF1425D62.5 0.17 0.16 0.01 40.0 0.06 50.0 83.0 1,071
63.00 HLF1425D63 0.04 0.03 0.01 34.0 0.05 51.0 9.0 208
63.50 HLF1425D63.5 0.05 0.03 0.03 67.0 0.02 5.0 8.0 79
64.00 HLF1425D64 0.01 -0.01 0.02 21.0 0.02 5.0 25.0 115
64.50 HLF1425D64.5 0.28 0.27 0.01 15.0 0.02 5.0 2.0 40
65.00 HLF1425D65 0.04 0.03 0.01 10.0 0.04 21.0 1.0 48
65.50 HLF1425D65.5 0.34 0.29 0.01 10.0 0.05 31.0 17.0 27
66.00 HLF1425D66 0.02 -0.03 0.01 10.0 0.05 31.0 6.0 14
66.50 HLF1425D66.5 0.25 0.20 0.01 10.0 0.05 31.0 7.0 27
67.00 HLF1425D67 0.04 -0.01 0.01 10.0 0.05 31.0 51.0 40
67.50 HLF1425D67.5 0.10 0.05 0.01 10.0 0.05 55.0 10.0 391
68.00 HLF1425D68 1.83 1.78 0.01 10.0 0.05 21.0 11.0 11
68.50 HLF1425D68.5 1.14 1.09 0.06 10.0 0.05 21.0 10.0 10
69.00 HLF1425D69 0.29 0.24 0.01 10.0 0.05 21.0 3.0 3
69.50 HLF1425D69.5 0.05 0.03 0.05 120.0 0.02 5.0 300.0 347
70.00 HLF1425D70 0.05 0.02 0.05 4.0 0.03 8.0 250.0 340
70.50 HLF1425D70.5 1.30 1.25 0.01 30.0 0.05 31.0 11.0 17
71.00 HLF1425D71 1.43 1.42 0.01 5.0 0.02 5.0 11.0 14
71.50 HLF1425D71.5 2.52 2.47 0.01 30.0 0.05 31.0 21.0 12
72.00 HLF1425D72 1.47 1.46 0.01 3.0 0.02 5.0 1.0 8
72.50 HLF1425D72.5 0.25 0.20 0.01 30.0 0.05 31.0 3.0 18
73.00 HLF1425D73 0.01 0.00 0.01 15.0 0.05 35.0 9.0 13
73.50 HLF1425D73.5 0.02 -0.03 0.02 95.0 0.05 30.0 5.0 17
74.00 HLF1425D74 0.02 0.01 0.01 4.0 0.05 11.0 5.0 9
75.00 HLF1425D75 0.02 -0.03 0.02 1.0 0.05 30.0 5.0 21
76.00 HLF1425D76 0.02 -0.03 0.02 95.0 0.05 30.0 5.0 32
80.00 HLF1425D80 0.07 0.02 0.00 0.0 0.05 30.0 1.0 1

Put Options: HLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 HLF1425P27 0.04 -0.17 0.01 30.0 0.21 10.0 11.0 11
28.00 HLF1425P28 0.05 0.00 0.01 10.0 0.05 112.0 0.0 0
29.00 HLF1425P29 0.12 0.07 0.01 10.0 0.05 104.0 10.0 10
30.00 HLF1425P30 0.01 0.00 0.01 3.0 0.01 5.0 5.0 74
31.00 HLF1425P31 0.09 0.06 0.01 3.0 0.03 68.0 12.0 415
32.00 HLF1425P32 0.07 0.04 0.01 4.0 0.03 21.0 156.0 156
33.00 HLF1425P33 0.13 0.08 0.01 5.0 0.05 104.0 5.0 15
34.00 HLF1425P34 0.04 -0.01 0.01 2.0 0.05 31.0 60.0 67
35.00 HLF1425P35 0.01 -0.01 0.01 1.0 0.02 5.0 1.0 89
36.00 HLF1425P36 0.02 -0.03 0.01 10.0 0.05 116.0 29.0 68
37.00 HLF1425P37 0.01 0.00 0.01 1.0 0.02 1.0 1.0 87
38.00 HLF1425P38 0.12 0.07 0.01 41.0 0.05 155.0 30.0 121
39.00 HLF1425P39 0.06 0.01 0.04 10.0 0.05 156.0 12.0 185
40.00 HLF1425P40 0.02 -0.01 0.02 5.0 0.03 5.0 21.0 441
43.00 HLF1425P43 0.09 -0.03 0.02 16.0 0.12 105.0 20.0 130
44.00 HLF1425P44 0.11 0.06 0.01 93.0 0.05 54.0 92.0 126
45.00 HLF1425P45 0.05 0.00 0.02 3.0 0.05 53.0 2.0 740
46.00 HLF1425P46 0.04 0.00 0.02 1.0 0.05 21.0 1.0 11
47.00 HLF1425P47 0.03 0.00 0.01 1.0 0.22 10.0 15.0 37
47.50 HLF1425P47.5 0.60 0.48 0.02 42.0 0.12 51.0 30.0 66
48.00 HLF1425P48 0.04 -0.16 0.03 42.0 0.20 60.0 34.0 58
48.50 HLF1425P48.5 0.09 0.08 0.01 201.0 0.16 213.0 5.0 119
49.00 HLF1425P49 0.07 0.01 0.05 45.0 0.06 128.0 10.0 137
49.50 HLF1425P49.5 0.14 0.13 0.01 201.0 0.24 10.0 130.0 135
50.00 HLF1425P50 0.08 0.00 0.01 5.0 0.07 10.0 53.0 1,350
50.50 HLF1425P50.5 0.14 0.13 0.01 31.0 0.13 126.0 20.0 191
51.00 HLF1425P51 0.20 0.15 0.05 6.0 0.18 182.0 35.0 71
51.50 HLF1425P51.5 0.40 0.39 0.01 68.0 0.26 266.0 13.0 16
52.00 HLF1425P52 0.30 0.27 0.03 51.0 0.28 354.0 8.0 61
52.50 HLF1425P52.5 0.25 0.20 0.05 1.0 0.21 143.0 19.0 773
53.00 HLF1425P53 0.13 0.00 0.04 65.0 0.16 119.0 6.0 51
53.50 HLF1425P53.5 0.38 0.32 0.06 51.0 0.17 226.0 2.0 61
54.00 HLF1425P54 0.11 0.00 0.06 2.0 0.35 10.0 31.0 47
54.50 HLF1425P54.5 0.30 0.00 0.09 77.0 0.20 107.0 1.0 43
55.00 HLF1425P55 0.18 0.00 0.10 274.0 0.25 161.0 127.0 916
55.50 HLF1425P55.5 0.24 0.00 0.18 97.0 0.31 121.0 7.0 61
56.00 HLF1425P56 0.35 0.00 0.25 82.0 0.42 162.0 53.0 184
56.50 HLF1425P56.5 0.35 0.00 0.20 10.0 0.43 7.0 30.0 51
57.00 HLF1425P57 0.55 0.00 0.40 165.0 0.60 51.0 407.0 936
57.50 HLF1425P57.5 1.10 0.00 0.55 225.0 0.79 21.0 13.0 40
58.00 HLF1425P58 0.90 0.00 0.81 50.0 1.04 41.0 51.0 396
58.50 HLF1425P58.5 1.59 0.00 1.08 22.0 1.36 52.0 1.0 25
59.00 HLF1425P59 1.62 0.00 1.50 18.0 1.69 7.0 7.0 467
59.50 HLF1425P59.5 1.55 0.00 1.55 130.0 2.28 138.0 0.0 0
60.00 HLF1425P60 3.20 1.92 1.28 328.0 3.45 529.0 1.0 173
60.50 HLF1425P60.5 5.58 3.88 1.70 298.0 3.30 31.0 5.0 5
61.00 HLF1425P61 5.82 3.22 2.60 152.0 4.60 384.0 15.0 111
61.50 HLF1425P61.5 2.94 0.00 2.94 151.0 5.30 411.0 0.0 0
62.00 HLF1425P62 5.53 2.13 3.40 209.0 5.55 584.0 2.0 128
62.50 HLF1425P62.5 4.70 0.00 4.50 118.0 5.30 93.0 42.0 104
63.00 HLF1425P63 5.30 0.85 4.45 281.0 6.60 213.0 3.0 11
63.50 HLF1425P63.5 5.80 0.90 4.90 157.0 7.10 371.0 3.0 3
64.00 HLF1425P64 7.10 1.90 5.20 201.0 7.55 328.0 11.0 32
64.50 HLF1425P64.5 5.05 -0.95 6.00 41.0 8.05 301.0 10.0 10
65.00 HLF1425P65 6.80 0.30 6.50 242.0 8.60 182.0 11.0 10
65.50 HLF1425P65.5 8.62 1.67 6.95 51.0 9.20 211.0 1.0 9
66.00 HLF1425P66 9.27 1.77 7.50 41.0 9.60 91.0 1.0 10
66.50 HLF1425P66.5 8.00 0.00 8.00 41.0 10.05 41.0 0.0 0
67.00 HLF1425P67 8.55 0.00 8.55 11.0 10.55 31.0 0.0 0
67.50 HLF1425P67.5 14.40 5.70 8.70 71.0 11.05 310.0 6.0 6
68.00 HLF1425P68 9.30 0.00 9.30 121.0 11.70 121.0 0.0 0
68.50 HLF1425P68.5 9.80 0.00 9.80 111.0 12.20 31.0 0.0 0
69.00 HLF1425P69 10.25 0.00 10.25 71.0 12.75 171.0 0.0 0
69.50 HLF1425P69.5 10.75 0.00 10.75 52.0 13.25 41.0 0.0 0
70.00 HLF1425P70 11.73 0.43 11.30 31.0 13.70 31.0 10.0 10
70.50 HLF1425P70.5 12.05 0.00 12.05 144.0 14.15 21.0 0.0 0
71.00 HLF1425P71 12.55 0.00 12.55 172.0 14.65 41.0 0.0 0
71.50 HLF1425P71.5 13.05 0.00 13.05 172.0 15.15 41.0 0.0 0
72.00 HLF1425P72 13.55 0.00 13.55 144.0 15.65 41.0 0.0 0
72.50 HLF1425P72.5 14.41 0.46 13.95 184.0 16.15 31.0 10.0 10
73.00 HLF1425P73 14.55 0.00 14.55 144.0 16.70 41.0 0.0 0
73.50 HLF1425P73.5 15.05 0.00 15.05 144.0 17.15 41.0 0.0 0
74.00 HLF1425P74 16.15 0.90 15.25 161.0 17.50 271.0 22.0 22
75.00 HLF1425P75 16.55 0.00 16.55 176.0 18.70 57.0 0.0 0
76.00 HLF1425P76 18.75 0.00 17.50 174.0 19.40 448.0 1.0 103
80.00 HLF1425P80 21.25 0.00 21.25 39.0 23.70 39.0 0.0 0
Trading Center