Herbalife Ltd $49.49

down 0.00


26/8/2014 04:01 PM  |  NYSE : HLF  
Industries : Consumer Non-durables / Personal Products
Last Trade: 49.49
Trade Time: Aug 26 04:01 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 49.49
Open: 49.90
Bid: 48.81
Ask: 50.35
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HLF Trend Analysis - it has underperformed the S&P 500 by 45%
Options:

Call Options: HLF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 HLF1429H27 25.80 4.05 21.75 150.0 23.20 250.0 15.0 15
28.00 HLF1429H28 20.80 0.00 20.80 75.0 22.25 93.0 0.0 0
29.00 HLF1429H29 30.05 10.30 19.75 75.0 21.25 118.0 1.0 1
30.00 HLF1429H30 20.84 2.04 18.80 111.0 20.20 158.0 2.0 1
31.00 HLF1429H31 17.65 0.00 17.65 62.0 19.15 290.0 0.0 0
32.00 HLF1429H32 16.80 0.00 16.80 111.0 18.20 158.0 0.0 0
33.00 HLF1429H33 15.65 0.00 15.65 62.0 17.15 290.0 0.0 0
34.00 HLF1429H34 14.80 0.00 14.80 77.0 16.15 290.0 0.0 0
35.00 HLF1429H35 13.70 0.00 13.70 105.0 15.15 485.0 0.0 0
36.00 HLF1429H36 12.70 0.00 12.70 92.0 14.20 485.0 0.0 0
37.00 HLF1429H37 11.75 0.00 11.75 92.0 13.25 485.0 0.0 0
38.00 HLF1429H38 10.75 0.00 10.75 88.0 12.30 473.0 0.0 0
39.00 HLF1429H39 11.05 1.30 9.75 219.0 11.35 515.0 24.0 24
40.00 HLF1429H40 8.95 0.00 8.95 146.0 10.15 485.0 20.0 20
41.00 HLF1429H41 7.85 0.00 7.85 121.0 9.15 388.0 0.0 0
42.00 HLF1429H42 6.85 0.00 6.85 88.0 8.15 308.0 0.0 0
43.00 HLF1429H43 5.85 0.00 5.85 276.0 7.30 557.0 0.0 0
44.00 HLF1429H44 4.90 0.00 4.90 232.0 6.25 487.0 0.0 0
45.00 HLF1429H45 8.80 4.80 4.00 558.0 5.30 743.0 5.0 25
46.00 HLF1429H46 4.65 1.65 3.00 638.0 3.90 641.0 21.0 21
47.00 HLF1429H47 3.60 1.53 2.07 803.0 2.86 286.0 46.0 257
48.00 HLF1429H48 1.75 0.00 1.54 202.0 1.92 195.0 7.0 21
49.00 HLF1429H49 0.72 0.00 0.76 145.0 1.07 115.0 88.0 89
50.00 HLF1429H50 0.34 0.00 0.31 11.0 0.42 233.0 400.0 549
51.00 HLF1429H51 0.10 0.00 0.07 271.0 0.15 137.0 83.0 555
52.00 HLF1429H52 0.05 0.00 0.01 10.0 0.10 283.0 5.0 313
53.00 HLF1429H53 0.10 0.09 0.01 1.0 0.19 803.0 47.0 425
54.00 HLF1429H54 0.08 0.00 0.01 100.0 0.05 6.0 14.0 207
55.00 HLF1429H55 0.05 0.00 0.01 2.0 0.07 17.0 10.0 277
56.00 HLF1429H56 0.05 0.00 0.01 1.0 0.05 35.0 125.0 175
57.00 HLF1429H57 0.10 0.05 0.01 23.0 0.05 35.0 1.0 73
58.00 HLF1429H58 0.02 0.00 0.02 10.0 0.03 5.0 15.0 301
58.50 HLF1429H58.5 0.32 0.30 0.01 1.0 0.02 5.0 33.0 51
59.00 HLF1429H59 0.05 0.00 0.01 1.0 0.05 41.0 4.0 572
59.50 HLF1429H59.5 0.05 0.00 0.01 1.0 0.05 41.0 29.0 64
60.00 HLF1429H60 0.05 0.00 0.01 1.0 0.05 78.0 30.0 403
60.50 HLF1429H60.5 0.31 0.26 0.01 1.0 0.05 41.0 5.0 7
61.00 HLF1429H61 0.06 0.01 0.01 1.0 0.05 41.0 32.0 84
61.50 HLF1429H61.5 0.35 0.30 0.01 1.0 0.05 41.0 6.0 49
62.00 HLF1429H62 0.01 -0.04 0.01 2.0 0.05 43.0 2.0 627
62.50 HLF1429H62.5 0.40 0.35 0.01 1.0 0.05 35.0 6.0 729
63.00 HLF1429H63 0.56 0.51 0.01 1.0 0.05 35.0 20.0 87
63.50 HLF1429H63.5 1.94 1.89 0.01 269.0 0.05 35.0 10.0 112
64.00 HLF1429H64 0.25 0.20 0.01 1.0 0.05 41.0 1.0 65
64.50 HLF1429H64.5 0.25 0.20 0.01 1.0 0.05 41.0 1.0 11
65.00 HLF1429H65 0.02 -0.03 0.01 1.0 0.05 41.0 5.0 162
65.50 HLF1429H65.5 0.02 -0.03 0.01 1.0 0.05 41.0 5.0 18
66.00 HLF1429H66 0.02 0.01 0.01 1.0 0.01 10.0 4.0 45
66.50 HLF1429H66.5 0.02 -0.03 0.01 1.0 0.05 41.0 4.0 10
67.00 HLF1429H67 0.02 -0.03 0.01 1.0 0.05 41.0 1.0 11
67.50 HLF1429H67.5 0.02 -0.03 0.01 1.0 0.05 41.0 2.0 7
68.00 HLF1429H68 0.16 0.11 0.01 1.0 0.05 41.0 5.0 12
68.50 HLF1429H68.5 0.08 0.03 0.01 1.0 0.05 101.0 6.0 23
69.00 HLF1429H69 0.02 -0.03 0.01 1.0 0.05 41.0 15.0 15
69.50 HLF1429H69.5 0.06 0.01 0.01 1.0 0.05 41.0 1.0 5
70.00 HLF1429H70 0.10 0.05 0.01 1.0 0.05 81.0 11.0 58
70.50 HLF1429H70.5 0.08 0.03 0.01 1.0 0.05 41.0 1.0 33
71.00 HLF1429H71 0.04 -0.01 0.01 1.0 0.05 41.0 1.0 10
71.50 HLF1429H71.5 0.24 0.19 0.01 1.0 0.05 41.0 1.0 5
72.00 HLF1429H72 0.13 0.08 0.01 1.0 0.05 81.0 11.0 31
72.50 HLF1429H72.5 0.08 0.03 0.01 1.0 0.05 81.0 1.0 10
73.00 HLF1429H73 0.08 0.03 0.01 1.0 0.05 41.0 1.0 6
74.00 HLF1429H74 0.09 0.04 0.01 1.0 0.05 31.0 1.0 16
75.00 HLF1429H75 0.05 0.00 0.01 1.0 0.05 31.0 1.0 53
80.00 HLF1429H80 0.05 0.03 0.01 1.0 0.02 5.0 1.0 34
85.00 HLF1429H85 0.05 0.03 0.01 1.0 0.02 5.0 1.0 67
90.00 HLF1429H90 0.05 0.00 0.01 1.0 0.05 71.0 0.0 0
95.00 HLF1429H95 0.05 0.00 0.01 1.0 0.05 71.0 1.0 1

Put Options: HLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 HLF1429T27 0.01 0.00 0.01 1.0 0.01 100.0 140.0 217
28.00 HLF1429T28 0.09 0.04 0.02 87.0 0.05 41.0 14.0 29
29.00 HLF1429T29 0.11 0.06 0.01 1.0 0.05 41.0 20.0 44
30.00 HLF1429T30 0.02 0.00 0.01 1.0 0.02 20.0 10.0 31
31.00 HLF1429T31 0.03 0.01 0.01 1.0 0.02 50.0 261.0 274
32.00 HLF1429T32 0.03 -0.02 0.01 1.0 0.05 41.0 50.0 58
33.00 HLF1429T33 0.04 -0.01 0.01 23.0 0.05 72.0 12.0 21
34.00 HLF1429T34 0.40 0.35 0.01 23.0 0.05 41.0 27.0 27
35.00 HLF1429T35 0.22 0.17 0.01 1.0 0.05 81.0 10.0 51
36.00 HLF1429T36 0.10 0.05 0.01 1.0 0.05 93.0 30.0 56
37.00 HLF1429T37 0.52 0.51 0.01 45.0 0.05 60.0 15.0 269
38.00 HLF1429T38 0.24 0.23 0.01 49.0 0.05 70.0 12.0 130
39.00 HLF1429T39 0.04 0.00 0.01 44.0 0.07 297.0 1.0 131
40.00 HLF1429T40 0.03 0.02 0.01 44.0 0.05 1.0 50.0 363
41.00 HLF1429T41 0.01 0.00 0.01 50.0 0.05 107.0 109.0 286
42.00 HLF1429T42 0.04 0.03 0.01 224.0 0.11 347.0 28.0 1,533
43.00 HLF1429T43 0.04 0.00 0.01 11.0 0.09 271.0 4.0 143
44.00 HLF1429T44 0.07 0.06 0.01 12.0 0.13 435.0 18.0 121
45.00 HLF1429T45 0.05 0.00 0.01 1.0 0.10 292.0 1.0 1,327
46.00 HLF1429T46 0.09 0.00 0.03 80.0 0.11 290.0 5.0 1,249
47.00 HLF1429T47 0.11 0.00 0.06 31.0 0.17 394.0 519.0 4,146
48.00 HLF1429T48 0.18 0.00 0.14 1.0 0.20 33.0 150.0 1,398
49.00 HLF1429T49 0.33 -0.07 0.33 5.0 0.41 31.0 315.0 768
50.00 HLF1429T50 0.83 0.00 0.63 10.0 0.90 621.0 107.0 1,364
51.00 HLF1429T51 1.80 0.00 1.35 35.0 1.94 848.0 4.0 142
52.00 HLF1429T52 2.67 0.00 2.29 31.0 3.10 761.0 3.0 20
53.00 HLF1429T53 2.16 -0.65 2.81 708.0 4.10 724.0 2.0 12
54.00 HLF1429T54 4.40 0.60 3.80 581.0 5.10 386.0 11.0 32
55.00 HLF1429T55 5.32 0.47 4.85 282.0 6.10 433.0 2.0 40
56.00 HLF1429T56 6.59 0.34 6.25 58.0 7.10 450.0 10.0 68
57.00 HLF1429T57 6.75 0.00 6.75 104.0 8.25 178.0 0.0 0
58.00 HLF1429T58 8.12 0.37 7.75 380.0 9.20 494.0 1.0 113
58.50 HLF1429T58.5 8.60 0.35 8.25 665.0 9.65 447.0 12.0 150
59.00 HLF1429T59 5.00 -3.85 8.85 368.0 10.20 293.0 5.0 45
59.50 HLF1429T59.5 9.01 -0.44 9.45 228.0 10.65 326.0 8.0 18
60.00 HLF1429T60 10.07 -0.18 10.25 11.0 11.15 30.0 1.0 141
60.50 HLF1429T60.5 10.50 0.25 10.25 465.0 11.65 306.0 1.0 6
61.00 HLF1429T61 11.71 0.00 11.10 172.0 12.15 462.0 24.0 28
61.50 HLF1429T61.5 9.10 -2.20 11.30 125.0 12.70 316.0 1.0 78
62.00 HLF1429T62 12.40 0.00 12.20 62.0 13.20 399.0 1.0 51
62.50 HLF1429T62.5 10.15 -2.20 12.35 202.0 13.70 319.0 1.0 37
63.00 HLF1429T63 13.09 0.24 12.85 314.0 14.15 309.0 1.0 11
63.50 HLF1429T63.5 10.20 -3.05 13.25 396.0 14.70 316.0 1.0 30
64.00 HLF1429T64 13.70 -0.15 13.85 88.0 15.20 366.0 7.0 18
64.50 HLF1429T64.5 4.10 -10.10 14.20 392.0 15.70 309.0 50.0 50
65.00 HLF1429T65 13.82 -1.03 14.85 322.0 16.20 326.0 5.0 59
65.50 HLF1429T65.5 15.20 0.00 15.20 92.0 16.70 244.0 0.0 0
66.00 HLF1429T66 10.75 -5.05 15.80 328.0 17.20 319.0 2.0 21
66.50 HLF1429T66.5 8.50 -7.80 16.30 228.0 17.70 326.0 4.0 21
67.00 HLF1429T67 12.50 -4.20 16.70 376.0 18.25 329.0 1.0 32
67.50 HLF1429T67.5 15.25 -2.10 17.35 322.0 18.70 319.0 1.0 11
68.00 HLF1429T68 8.50 -9.35 17.85 89.0 19.25 376.0 3.0 3
68.50 HLF1429T68.5 12.50 -5.70 18.20 92.0 19.75 279.0 7.0 7
69.00 HLF1429T69 18.70 0.00 18.70 92.0 20.20 244.0 0.0 0
69.50 HLF1429T69.5 10.90 -8.30 19.20 366.0 20.75 319.0 3.0 3
70.00 HLF1429T70 18.77 -0.98 19.75 110.0 21.20 253.0 5.0 5
70.50 HLF1429T70.5 20.10 0.00 20.10 87.0 21.70 65.0 0.0 0
71.00 HLF1429T71 12.50 -8.10 20.60 436.0 22.20 247.0 75.0 50
71.50 HLF1429T71.5 6.85 -14.25 21.10 436.0 22.70 267.0 8.0 8
72.00 HLF1429T72 21.55 0.00 21.55 77.0 23.20 65.0 0.0 0
72.50 HLF1429T72.5 22.05 0.00 22.05 77.0 23.70 65.0 0.0 0
73.00 HLF1429T73 22.60 0.00 22.60 87.0 24.20 65.0 0.0 0
74.00 HLF1429T74 23.60 0.00 23.60 80.0 25.25 230.0 0.0 0
75.00 HLF1429T75 24.60 0.00 24.60 80.0 26.25 230.0 0.0 0
80.00 HLF1429T80 29.50 0.00 29.50 77.0 31.20 62.0 0.0 0
85.00 HLF1429T85 34.55 0.00 34.55 21.0 36.30 288.0 0.0 0
90.00 HLF1429T90 39.55 0.00 39.55 21.0 41.25 288.0 0.0 0
95.00 HLF1429T95 44.55 0.00 44.55 21.0 46.25 288.0 0.0 0
Trading Center