Herbalife Ltd $57.67

down -0.66


23/4/2014 06:40 PM  |  NYSE : HLF  
Industries : Consumer Non-durables / Personal Products
Last Trade: 57.67
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: -0.66 (-1.13 %)
Prev Close: 58.33
Open: 58.00
Bid: 57.67
Ask: 58.05
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 39%
Options:

Call Options: HLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 HLF1425D27 30.35 0.00 29.35 10.0 32.00 10.0 0.0 0
28.00 HLF1425D28 29.40 0.00 27.35 11.0 30.65 10.0 0.0 0
29.00 HLF1425D29 28.35 0.00 26.75 11.0 29.95 10.0 0.0 0
30.00 HLF1425D30 27.35 0.00 26.40 10.0 28.65 21.0 0.0 0
31.00 HLF1425D31 26.30 0.00 25.30 10.0 27.60 21.0 0.0 0
32.00 HLF1425D32 25.35 0.00 24.35 10.0 26.55 21.0 0.0 0
33.00 HLF1425D33 24.35 0.00 23.50 1.0 25.40 21.0 0.0 0
34.00 HLF1425D34 23.40 0.00 22.35 10.0 24.45 21.0 0.0 0
35.00 HLF1425D35 22.40 0.00 21.40 10.0 23.35 196.0 0.0 0
36.00 HLF1425D36 21.60 0.00 20.40 10.0 22.35 196.0 0.0 0
37.00 HLF1425D37 20.55 0.00 19.50 10.0 21.35 199.0 0.0 0
38.00 HLF1425D38 19.60 0.00 18.40 10.0 20.50 20.0 0.0 0
39.00 HLF1425D39 18.55 0.00 17.40 10.0 19.50 297.0 0.0 0
40.00 HLF1425D40 17.35 0.00 16.40 321.0 18.85 256.0 0.0 0
43.00 HLF1425D43 14.10 0.00 13.40 10.0 15.90 10.0 0.0 0
44.00 HLF1425D44 13.45 0.00 12.40 163.0 14.95 63.0 0.0 0
45.00 HLF1425D45 10.76 -1.19 11.40 227.0 14.15 645.0 2.0 2
46.00 HLF1425D46 10.95 0.00 10.40 233.0 13.15 225.0 0.0 0
47.00 HLF1425D47 9.85 0.00 9.40 247.0 12.30 265.0 0.0 0
47.50 HLF1425D47.5 9.35 0.00 8.90 250.0 11.80 252.0 0.0 0
48.00 HLF1425D48 8.85 0.00 8.45 252.0 11.35 279.0 0.0 0
48.50 HLF1425D48.5 8.35 0.00 7.90 275.0 10.80 287.0 0.0 0
49.00 HLF1425D49 7.85 0.00 7.50 258.0 10.40 293.0 0.0 0
49.50 HLF1425D49.5 7.35 0.00 6.95 264.0 9.90 319.0 0.0 0
50.00 HLF1425D50 6.08 -1.02 6.65 415.0 9.35 483.0 6.0 12
50.50 HLF1425D50.5 7.10 0.00 6.00 279.0 8.95 319.0 0.0 0
51.00 HLF1425D51 7.00 0.00 5.60 279.0 8.40 319.0 0.0 0
51.50 HLF1425D51.5 6.60 0.00 5.30 229.0 6.90 32.0 0.0 0
52.00 HLF1425D52 6.00 0.00 5.00 209.0 7.40 319.0 0.0 0
52.50 HLF1425D52.5 4.75 -1.25 4.30 152.0 5.80 135.0 2.0 192
53.00 HLF1425D53 3.55 -1.95 4.00 318.0 6.05 228.0 7.0 7
53.50 HLF1425D53.5 5.00 0.00 3.65 313.0 5.60 240.0 0.0 0
54.00 HLF1425D54 2.59 -2.01 3.25 268.0 4.50 135.0 10.0 16
54.50 HLF1425D54.5 2.45 -1.70 2.75 297.0 4.20 188.0 1.0 1
55.00 HLF1425D55 3.25 -0.55 2.54 12.0 3.50 1.0 53.0 527
55.50 HLF1425D55.5 2.35 -0.90 2.24 203.0 3.05 197.0 5.0 222
56.00 HLF1425D56 2.35 -0.85 1.98 163.0 2.64 219.0 17.0 392
56.50 HLF1425D56.5 1.22 -1.28 1.77 32.0 2.06 42.0 3.0 68
57.00 HLF1425D57 1.38 -1.25 1.44 95.0 1.70 46.0 14.0 262
57.50 HLF1425D57.5 1.15 -0.95 1.11 47.0 1.37 110.0 10.0 320
58.00 HLF1425D58 0.86 -0.79 0.82 32.0 1.03 31.0 32.0 370
58.50 HLF1425D58.5 0.60 -0.88 0.59 62.0 0.81 102.0 3.0 183
59.00 HLF1425D59 0.45 -0.68 0.45 24.0 0.58 42.0 48.0 884
59.50 HLF1425D59.5 0.43 -0.27 0.25 78.0 0.41 64.0 62.0 67
60.00 HLF1425D60 0.20 -0.48 0.18 31.0 0.31 200.0 230.0 1,591
60.50 HLF1425D60.5 0.17 -0.40 0.10 31.0 0.21 157.0 21.0 322
61.00 HLF1425D61 0.12 -0.32 0.05 20.0 0.14 99.0 20.0 561
61.50 HLF1425D61.5 0.10 -0.15 0.01 42.0 0.11 122.0 2.0 118
62.00 HLF1425D62 0.20 0.00 0.02 1.0 0.13 11.0 61.0 372
62.50 HLF1425D62.5 0.17 0.12 0.05 71.0 0.21 234.0 83.0 1,071
63.00 HLF1425D63 0.04 0.03 0.01 121.0 0.15 68.0 9.0 208
63.50 HLF1425D63.5 0.05 -0.14 0.03 67.0 0.11 32.0 8.0 79
64.00 HLF1425D64 0.13 0.11 0.02 15.0 0.08 78.0 10.0 115
64.50 HLF1425D64.5 0.28 0.17 0.01 10.0 0.07 32.0 2.0 40
65.00 HLF1425D65 0.16 0.11 0.01 10.0 0.05 32.0 11.0 48
65.50 HLF1425D65.5 0.34 0.28 0.01 10.0 0.05 32.0 17.0 27
66.00 HLF1425D66 0.02 -0.04 0.01 10.0 0.05 32.0 6.0 14
66.50 HLF1425D66.5 0.25 0.20 0.01 10.0 0.05 32.0 7.0 27
67.00 HLF1425D67 0.04 -0.01 0.01 10.0 0.05 32.0 51.0 40
67.50 HLF1425D67.5 0.10 0.05 0.01 10.0 0.05 153.0 10.0 391
68.00 HLF1425D68 1.83 1.78 0.01 10.0 0.05 114.0 11.0 11
68.50 HLF1425D68.5 1.14 1.09 0.06 10.0 0.05 32.0 10.0 10
69.00 HLF1425D69 0.29 0.24 0.01 10.0 0.05 103.0 3.0 3
69.50 HLF1425D69.5 0.05 0.00 0.05 120.0 0.05 134.0 300.0 347
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 0.05 103.0 11.0 17
71.00 HLF1425D71 1.43 1.38 0.01 5.0 0.05 114.0 11.0 14
71.50 HLF1425D71.5 2.52 2.47 0.01 30.0 0.05 114.0 21.0 12
72.00 HLF1425D72 1.47 1.42 0.01 3.0 0.05 114.0 1.0 8
72.50 HLF1425D72.5 0.25 0.20 0.01 30.0 0.05 32.0 3.0 18
73.00 HLF1425D73 0.02 -0.03 0.01 6.0 0.05 114.0 5.0 13
73.50 HLF1425D73.5 0.02 -0.03 0.02 95.0 0.05 114.0 5.0 17
74.00 HLF1425D74 0.02 -0.03 0.01 4.0 0.05 114.0 5.0 9
75.00 HLF1425D75 0.02 -0.03 0.02 1.0 0.05 115.0 5.0 21
76.00 HLF1425D76 0.02 -0.02 0.02 95.0 0.05 115.0 5.0 32
80.00 HLF1425D80 0.05 0.00 0.00 0.0 0.05 114.0 0.0 1

Put Options: HLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 HLF1425P27 0.02 0.00 0.01 30.0 0.03 128.0 0.0 11
28.00 HLF1425P28 0.05 0.00 0.01 10.0 0.06 114.0 0.0 0
29.00 HLF1425P29 0.12 0.07 0.01 10.0 0.08 114.0 10.0 10
30.00 HLF1425P30 0.01 0.00 0.01 3.0 0.02 5.0 5.0 74
31.00 HLF1425P31 0.09 0.08 0.01 3.0 0.04 114.0 12.0 415
32.00 HLF1425P32 0.07 0.03 0.01 4.0 0.04 21.0 156.0 156
33.00 HLF1425P33 0.13 0.12 0.01 5.0 0.05 21.0 5.0 15
34.00 HLF1425P34 0.12 0.11 0.01 2.0 0.06 21.0 8.0 67
35.00 HLF1425P35 0.01 -0.02 0.01 1.0 0.01 1.0 1.0 89
36.00 HLF1425P36 0.09 0.08 0.01 10.0 0.06 21.0 3.0 68
37.00 HLF1425P37 0.11 0.10 0.01 1.0 0.02 1.0 3.0 87
38.00 HLF1425P38 0.09 0.04 0.13 62.0 0.06 56.0 25.0 121
39.00 HLF1425P39 0.08 0.03 0.13 67.0 0.07 3.0 29.0 185
40.00 HLF1425P40 0.02 -0.03 0.02 5.0 0.02 15.0 21.0 441
43.00 HLF1425P43 0.28 0.27 0.02 16.0 0.07 42.0 110.0 130
44.00 HLF1425P44 0.41 0.40 0.01 93.0 0.20 220.0 34.0 126
45.00 HLF1425P45 0.06 0.01 0.02 3.0 0.09 161.0 78.0 710
46.00 HLF1425P46 0.51 0.46 0.02 1.0 0.07 31.0 11.0 11
47.00 HLF1425P47 0.11 0.00 0.01 32.0 0.08 31.0 1.0 37
47.50 HLF1425P47.5 0.60 0.56 0.02 42.0 0.09 31.0 36.0 66
48.00 HLF1425P48 0.04 -0.03 0.03 21.0 0.10 56.0 34.0 24
48.50 HLF1425P48.5 0.09 0.01 0.04 42.0 0.10 31.0 5.0 114
49.00 HLF1425P49 0.07 -0.02 0.05 42.0 0.13 86.0 10.0 127
49.50 HLF1425P49.5 0.14 0.03 0.03 95.0 0.15 53.0 130.0 5
50.00 HLF1425P50 0.14 -0.01 0.07 43.0 0.15 76.0 41.0 1,309
50.50 HLF1425P50.5 0.14 0.00 0.04 138.0 0.23 144.0 20.0 191
51.00 HLF1425P51 0.20 0.00 0.12 21.0 0.25 158.0 35.0 71
51.50 HLF1425P51.5 1.26 1.10 0.06 239.0 0.36 173.0 3.0 16
52.00 HLF1425P52 0.30 0.00 0.14 67.0 0.27 189.0 8.0 57
52.50 HLF1425P52.5 0.25 -0.05 0.17 21.0 0.26 52.0 19.0 754
53.00 HLF1425P53 0.21 -0.03 0.18 102.0 0.32 144.0 50.0 1
53.50 HLF1425P53.5 0.38 0.11 0.23 66.0 0.36 134.0 2.0 59
54.00 HLF1425P54 0.51 0.04 0.28 32.0 0.40 131.0 6.0 43
54.50 HLF1425P54.5 0.50 0.07 0.33 42.0 0.45 110.0 30.0 18
55.00 HLF1425P55 0.53 0.04 0.39 77.0 1.00 68.0 40.0 915
55.50 HLF1425P55.5 0.50 -0.04 0.47 22.0 0.63 78.0 15.0 63
56.00 HLF1425P56 0.60 -0.06 0.55 42.0 0.75 114.0 17.0 174
56.50 HLF1425P56.5 1.00 0.32 0.67 42.0 0.89 36.0 11.0 41
57.00 HLF1425P57 0.81 0.01 0.81 66.0 1.00 85.0 717.0 586
57.50 HLF1425P57.5 1.25 0.26 0.94 21.0 1.17 61.0 4.0 38
58.00 HLF1425P58 1.15 0.00 1.16 46.0 1.43 123.0 4.0 394
58.50 HLF1425P58.5 1.39 0.07 1.42 22.0 1.69 42.0 23.0 25
59.00 HLF1425P59 1.90 0.40 1.70 87.0 2.08 22.0 26.0 459
59.50 HLF1425P59.5 1.68 0.00 2.02 32.0 2.40 88.0 0.0 0
60.00 HLF1425P60 3.20 0.82 2.00 196.0 2.98 259.0 1.0 173
60.50 HLF1425P60.5 5.58 3.33 2.40 215.0 3.50 126.0 5.0 5
61.00 HLF1425P61 5.82 3.21 3.05 75.0 3.70 31.0 15.0 111
61.50 HLF1425P61.5 2.97 0.00 2.84 204.0 5.40 301.0 0.0 0
62.00 HLF1425P62 2.80 -0.55 3.45 193.0 5.50 558.0 13.0 128
62.50 HLF1425P62.5 2.88 -0.92 4.00 268.0 6.00 365.0 40.0 104
63.00 HLF1425P63 5.30 1.30 4.90 35.0 6.65 348.0 3.0 14
63.50 HLF1425P63.5 5.80 1.65 5.05 10.0 6.95 264.0 3.0 3
64.00 HLF1425P64 7.10 2.40 5.35 21.0 7.60 448.0 11.0 32
64.50 HLF1425P64.5 5.05 -0.15 5.95 10.0 8.15 327.0 10.0 10
65.00 HLF1425P65 6.80 0.95 6.60 154.0 8.60 329.0 11.0 10
65.50 HLF1425P65.5 8.62 2.42 6.65 20.0 9.15 10.0 1.0 9
66.00 HLF1425P66 9.27 2.57 7.65 10.0 9.55 20.0 1.0 10
66.50 HLF1425P66.5 7.20 0.00 8.15 10.0 10.15 10.0 0.0 0
67.00 HLF1425P67 7.70 0.00 8.65 10.0 10.65 10.0 0.0 0
67.50 HLF1425P67.5 14.40 6.60 8.45 92.0 11.10 312.0 6.0 6
68.00 HLF1425P68 8.70 0.00 9.55 10.0 11.65 10.0 0.0 0
68.50 HLF1425P68.5 8.75 0.00 10.05 10.0 12.15 10.0 0.0 0
69.00 HLF1425P69 9.30 0.00 10.40 21.0 12.65 10.0 0.0 0
69.50 HLF1425P69.5 9.75 0.00 10.85 20.0 13.15 41.0 0.0 0
70.00 HLF1425P70 11.73 0.00 11.45 41.0 13.55 41.0 10.0 10
70.50 HLF1425P70.5 11.25 0.00 12.15 138.0 14.15 10.0 0.0 0
71.00 HLF1425P71 11.75 0.00 12.65 138.0 14.65 10.0 0.0 0
71.50 HLF1425P71.5 12.25 0.00 13.15 138.0 15.05 10.0 0.0 0
72.00 HLF1425P72 12.75 0.00 13.65 138.0 15.55 10.0 0.0 0
72.50 HLF1425P72.5 14.41 0.00 14.15 138.0 16.05 10.0 10.0 10
73.00 HLF1425P73 13.75 0.00 14.65 138.0 16.55 10.0 0.0 0
73.50 HLF1425P73.5 14.25 0.00 15.15 138.0 17.05 10.0 0.0 0
74.00 HLF1425P74 16.15 1.85 15.40 21.0 17.65 483.0 22.0 22
75.00 HLF1425P75 15.65 0.00 16.65 138.0 18.55 10.0 0.0 0
76.00 HLF1425P76 19.75 2.55 17.65 100.0 19.50 480.0 1.0 103
80.00 HLF1425P80 20.25 0.00 21.15 10.0 23.60 10.0 0.0 0
Trading Center