$44.83 -0.83 (-1.82%) Herbalife Ltd - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 44.83
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.83 (-1.82%)
Prev Close: 45.66
Open: 45.82
Bid: 44.85
Ask: 44.90
Options:

Call Options: HLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 HLF1426I32.5 12.50 0.00 12.00 66.0 13.45 75.0 0.0 0
35.00 HLF1426I35 10.05 0.00 9.55 75.0 10.95 75.0 0.0 0
37.50 HLF1426I37.5 6.80 0.00 7.05 146.0 8.20 130.0 0.0 0
40.00 HLF1426I40 4.95 0.65 4.60 159.0 5.30 27.0 1.0 1
40.50 HLF1426I40.5 3.80 0.00 4.15 148.0 4.90 52.0 0.0 0
41.00 HLF1426I41 3.45 0.00 3.55 231.0 4.35 10.0 0.0 0
41.50 HLF1426I41.5 2.94 0.00 3.35 159.0 3.80 31.0 0.0 0
42.00 HLF1426I42 3.45 0.00 3.00 112.0 3.35 230.0 0.0 0
42.50 HLF1426I42.5 3.00 0.00 2.56 217.0 2.87 109.0 0.0 0
43.00 HLF1426I43 2.60 0.00 2.07 153.0 2.49 80.0 0.0 0
43.50 HLF1426I43.5 2.15 -0.03 1.68 150.0 2.11 148.0 3.0 3
44.00 HLF1426I44 1.40 -0.39 1.36 41.0 1.70 72.0 11.0 18
44.50 HLF1426I44.5 1.00 -0.45 1.05 139.0 1.40 118.0 40.0 0
45.00 HLF1426I45 0.86 -0.26 0.78 183.0 1.09 71.0 29.0 4
45.50 HLF1426I45.5 0.59 -0.26 0.59 189.0 0.85 116.0 16.0 19
46.00 HLF1426I46 0.52 -0.28 0.45 86.0 0.65 81.0 129.0 64
46.50 HLF1426I46.5 0.35 -0.18 0.30 211.0 0.59 11.0 15.0 120
47.00 HLF1426I47 0.19 -0.36 0.20 125.0 0.38 111.0 18.0 777
47.50 HLF1426I47.5 0.20 0.00 0.13 212.0 0.29 70.0 3.0 17
48.00 HLF1426I48 0.14 -0.14 0.09 159.0 0.23 61.0 81.0 190
48.50 HLF1426I48.5 0.14 0.05 0.05 176.0 0.20 115.0 9.0 193
49.00 HLF1426I49 0.10 0.03 0.02 10.0 0.10 4.0 23.0 34
49.50 HLF1426I49.5 0.07 0.02 0.02 74.0 0.15 65.0 9.0 27
50.00 HLF1426I50 0.06 -0.06 0.02 1.0 0.10 21.0 3.0 129
50.50 HLF1426I50.5 0.04 0.02 0.02 44.0 0.09 213.0 4.0 50
51.00 HLF1426I51 1.55 1.30 0.03 28.0 0.06 21.0 1.0 6
51.50 HLF1426I51.5 0.95 0.70 0.01 1.0 0.05 20.0 6.0 26
52.00 HLF1426I52 0.47 0.36 0.01 582.0 0.10 25.0 3.0 34
52.50 HLF1426I52.5 0.31 0.06 0.10 31.0 0.10 170.0 13.0 66
53.00 HLF1426I53 0.25 0.00 0.07 1.0 0.08 21.0 1.0 4
53.50 HLF1426I53.5 0.22 -0.03 0.06 1.0 0.08 21.0 1.0 6
54.00 HLF1426I54 0.04 -0.21 0.05 1.0 0.02 5.0 5.0 53
54.50 HLF1426I54.5 1.10 0.87 0.06 1.0 0.02 5.0 50.0 56
55.00 HLF1426I55 0.02 -0.23 0.20 1.0 0.02 5.0 5.0 45
55.50 HLF1426I55.5 0.15 -0.10 0.18 1.0 0.02 5.0 1.0 1
56.00 HLF1426I56 0.20 0.00 0.16 1.0 0.08 21.0 1.0 59
56.50 HLF1426I56.5 0.04 -0.17 0.01 1.0 0.10 31.0 2.0 10
57.00 HLF1426I57 0.40 0.20 0.13 1.0 0.17 176.0 3.0 14
57.50 HLF1426I57.5 0.18 -0.02 0.18 1.0 0.16 176.0 1.0 50
58.00 HLF1426I58 0.33 0.14 0.12 1.0 0.16 176.0 1.0 117
59.00 HLF1426I59 0.15 -0.01 0.02 23.0 0.13 91.0 1.0 0
60.00 HLF1426I60 0.42 0.27 0.08 1.0 0.02 5.0 1.0 1
61.00 HLF1426I61 0.15 0.03 0.05 1.0 0.09 46.0 1.0 33
62.00 HLF1426I62 0.25 0.13 0.04 1.0 0.06 30.0 1.0 51
63.00 HLF1426I63 0.25 0.18 0.04 1.0 0.07 30.0 1.0 11
64.00 HLF1426I64 0.12 0.00 0.12 1.0 0.02 5.0 1.0 1
65.00 HLF1426I65 0.11 0.00 0.10 1.0 0.05 51.0 1.0 1
66.00 HLF1426I66 0.11 0.00 0.10 1.0 0.05 51.0 1.0 1
67.00 HLF1426I67 0.10 0.00 0.06 1.0 0.05 21.0 1.0 1
68.00 HLF1426I68 0.10 0.00 0.06 1.0 0.05 21.0 1.0 1
69.00 HLF1426I69 0.09 0.07 0.06 1.0 0.05 21.0 1.0 1
70.00 HLF1426I70 0.09 0.00 0.05 1.0 0.05 51.0 1.0 1
71.00 HLF1426I71 0.09 0.00 0.04 1.0 0.05 51.0 1.0 1
72.00 HLF1426I72 0.06 0.01 0.02 1.0 0.05 21.0 1.0 1
73.00 HLF1426I73 0.08 0.00 0.08 1.0 0.05 21.0 1.0 2
74.00 HLF1426I74 0.08 0.00 0.08 1.0 0.05 21.0 1.0 1
75.00 HLF1426I75 0.06 0.01 0.08 1.0 0.05 21.0 1.0 1

Put Options: HLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 HLF1426U32.5 0.06 -0.04 0.04 5.0 0.10 21.0 11.0 0
35.00 HLF1426U35 0.01 0.00 0.03 10.0 0.20 245.0 0.0 0
37.50 HLF1426U37.5 0.25 0.00 0.01 145.0 0.25 625.0 0.0 0
40.00 HLF1426U40 0.14 0.10 0.11 79.0 0.18 61.0 3.0 153
40.50 HLF1426U40.5 0.39 0.34 0.09 217.0 0.25 113.0 5.0 9
41.00 HLF1426U41 0.36 0.29 0.11 238.0 0.22 50.0 1.0 54
41.50 HLF1426U41.5 0.15 0.05 0.15 221.0 0.29 91.0 5.0 4
42.00 HLF1426U42 0.26 0.13 0.21 184.0 0.32 71.0 25.0 7
42.50 HLF1426U42.5 0.33 0.07 0.27 228.0 0.38 60.0 10.0 45
43.00 HLF1426U43 0.38 0.23 0.35 183.0 0.50 21.0 24.0 403
43.50 HLF1426U43.5 0.45 0.14 0.46 220.0 0.64 31.0 52.0 82
44.00 HLF1426U44 0.62 0.25 0.60 80.0 0.78 21.0 717.0 63
44.50 HLF1426U44.5 0.75 0.28 0.78 133.0 0.97 11.0 1.0 16
45.00 HLF1426U45 0.98 0.26 0.98 167.0 1.18 5.0 372.0 61
45.50 HLF1426U45.5 0.90 0.10 1.15 190.0 1.51 21.0 1.0 242
46.00 HLF1426U46 0.93 0.00 1.50 100.0 1.85 51.0 20.0 147
46.50 HLF1426U46.5 1.93 0.58 1.75 257.0 2.07 178.0 10.0 4
47.00 HLF1426U47 1.56 0.00 2.18 225.0 2.65 96.0 2.0 24
47.50 HLF1426U47.5 2.64 0.59 2.62 187.0 3.05 53.0 19.0 5
48.00 HLF1426U48 3.47 0.97 2.95 262.0 3.40 209.0 2.0 19
48.50 HLF1426U48.5 3.40 0.50 3.40 159.0 4.00 84.0 5.0 30
49.00 HLF1426U49 4.08 0.98 3.85 120.0 4.60 29.0 1.0 13
49.50 HLF1426U49.5 5.10 2.20 3.80 127.0 5.20 67.0 3.0 5
50.00 HLF1426U50 5.13 0.72 4.85 116.0 5.40 71.0 11.0 24
50.50 HLF1426U50.5 3.24 -0.11 5.35 116.0 5.95 71.0 1.0 1
51.00 HLF1426U51 5.50 1.40 5.50 111.0 6.60 69.0 2.0 35
51.50 HLF1426U51.5 3.37 -1.23 5.90 113.0 7.10 69.0 40.0 36
52.00 HLF1426U52 4.10 -1.05 6.40 72.0 7.60 52.0 2.0 25
52.50 HLF1426U52.5 3.60 -2.05 6.90 306.0 8.10 46.0 15.0 31
53.00 HLF1426U53 6.30 0.00 7.40 179.0 8.60 31.0 0.0 0
53.50 HLF1426U53.5 6.80 0.00 7.90 176.0 9.10 31.0 0.0 0
54.00 HLF1426U54 8.20 1.05 8.40 187.0 9.60 31.0 1.0 1
54.50 HLF1426U54.5 9.50 2.15 9.40 134.0 9.95 104.0 50.0 3
55.00 HLF1426U55 9.28 0.00 9.40 127.0 10.45 56.0 2.0 26
55.50 HLF1426U55.5 9.73 1.13 9.90 123.0 11.10 70.0 10.0 10
56.00 HLF1426U56 6.95 -1.90 10.15 75.0 11.60 52.0 9.0 35
56.50 HLF1426U56.5 10.30 0.00 10.60 78.0 12.10 52.0 0.0 0
57.00 HLF1426U57 7.36 -2.49 11.15 75.0 12.60 52.0 5.0 10
57.50 HLF1426U57.5 11.30 0.00 11.65 75.0 13.10 52.0 0.0 0
58.00 HLF1426U58 13.25 1.45 12.15 75.0 13.60 52.0 8.0 30
59.00 HLF1426U59 12.70 0.00 13.35 95.0 14.70 40.0 0.0 0
60.00 HLF1426U60 12.90 0.00 14.35 124.0 15.55 55.0 0.0 0
61.00 HLF1426U61 12.00 -2.80 15.20 116.0 16.65 56.0 10.0 11
62.00 HLF1426U62 15.75 0.00 16.35 146.0 17.60 71.0 0.0 0
63.00 HLF1426U63 15.95 0.00 17.35 146.0 18.60 71.0 0.0 0
64.00 HLF1426U64 16.90 0.00 18.05 152.0 19.70 20.0 0.0 0
65.00 HLF1426U65 15.60 -3.10 19.20 61.0 20.70 41.0 6.0 46
66.00 HLF1426U66 18.80 0.00 20.25 61.0 21.55 41.0 0.0 0
67.00 HLF1426U67 19.95 0.00 21.10 63.0 22.70 41.0 0.0 0
68.00 HLF1426U68 20.95 0.00 22.10 64.0 23.55 41.0 0.0 0
69.00 HLF1426U69 22.00 0.00 23.10 64.0 24.75 41.0 0.0 0
70.00 HLF1426U70 22.80 0.00 24.10 64.0 25.70 41.0 0.0 0
71.00 HLF1426U71 23.85 0.00 25.10 64.0 26.75 41.0 0.0 0
72.00 HLF1426U72 25.65 0.00 26.10 161.0 27.70 10.0 0.0 0
73.00 HLF1426U73 26.70 0.00 27.10 160.0 28.75 10.0 0.0 0
74.00 HLF1426U74 27.70 0.00 28.10 119.0 29.70 71.0 0.0 0
75.00 HLF1426U75 28.70 0.00 29.10 119.0 30.70 71.0 0.0 0