Herbalife Ltd $55.10

down -0.17


17/4/2014 06:40 PM  |  NYSE : HLF  
Industries : Consumer Non-durables / Personal Products
Last Trade: 55.10
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.17 (-0.31 %)
Prev Close: 55.27
Open: 55.33
Bid: 55.05
Ask: 55.11
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 26.90 0.00 26.60 10.0 29.65 10.0 0.0 0
28.00 HLF1425D28 25.85 0.00 25.00 20.0 29.20 10.0 0.0 0
29.00 HLF1425D29 24.85 0.00 24.40 10.0 27.80 10.0 0.0 0
30.00 HLF1425D30 23.85 0.00 23.30 10.0 27.05 10.0 0.0 0
31.00 HLF1425D31 22.75 0.00 22.45 10.0 25.40 10.0 0.0 0
32.00 HLF1425D32 22.25 0.00 21.60 43.0 24.15 21.0 0.0 0
33.00 HLF1425D33 21.15 0.00 20.50 43.0 23.15 21.0 0.0 0
34.00 HLF1425D34 20.00 0.00 19.90 43.0 22.25 21.0 0.0 0
35.00 HLF1425D35 18.95 0.00 18.85 43.0 21.30 170.0 0.0 0
36.00 HLF1425D36 17.90 0.00 17.90 43.0 20.40 242.0 0.0 0
37.00 HLF1425D37 16.90 0.00 17.10 43.0 19.55 242.0 0.0 0
38.00 HLF1425D38 15.90 0.00 15.80 43.0 18.60 21.0 0.0 0
39.00 HLF1425D39 14.95 0.00 15.10 43.0 17.60 242.0 0.0 0
40.00 HLF1425D40 14.00 0.00 13.75 261.0 16.15 21.0 0.0 0
45.00 HLF1425D45 10.76 1.26 9.80 23.0 11.10 106.0 2.0 2
50.00 HLF1425D50 6.08 0.48 5.65 62.0 6.15 43.0 6.0 11
52.50 HLF1425D52.5 4.75 1.10 3.60 73.0 4.05 35.0 2.0 220
55.00 HLF1425D55 2.13 -0.04 2.00 5.0 2.10 1.0 88.0 659
56.00 HLF1425D56 1.59 0.10 1.38 11.0 1.64 52.0 46.0 121
57.00 HLF1425D57 1.10 0.00 0.95 66.0 1.17 61.0 40.0 213
58.00 HLF1425D58 0.76 0.01 0.61 72.0 1.71 40.0 184.0 99
59.00 HLF1425D59 0.53 0.10 0.39 45.0 1.34 21.0 37.0 856
60.00 HLF1425D60 0.26 -0.07 0.16 10.0 0.33 150.0 54.0 1,148
61.00 HLF1425D61 0.44 0.32 0.10 27.0 0.25 100.0 6.0 399
62.00 HLF1425D62 0.12 0.07 0.01 88.0 0.20 233.0 39.0 352
62.50 HLF1425D62.5 0.17 0.00 0.01 183.0 0.19 22.0 83.0 1,071
63.00 HLF1425D63 0.04 -0.11 0.02 70.0 0.11 59.0 9.0 203
63.50 HLF1425D63.5 0.05 -0.20 0.03 67.0 0.20 60.0 8.0 79
64.00 HLF1425D64 0.13 -0.12 0.01 15.0 0.10 21.0 10.0 115
64.50 HLF1425D64.5 0.28 0.27 0.01 10.0 0.16 32.0 2.0 40
65.00 HLF1425D65 0.16 -0.07 0.01 10.0 0.09 21.0 11.0 47
65.50 HLF1425D65.5 0.34 0.15 0.01 10.0 0.10 21.0 17.0 27
66.00 HLF1425D66 0.02 -0.16 0.01 10.0 0.13 11.0 6.0 11
66.50 HLF1425D66.5 0.25 0.10 0.01 10.0 0.06 21.0 7.0 27
67.00 HLF1425D67 0.04 -0.08 0.01 10.0 0.07 21.0 51.0 40
67.50 HLF1425D67.5 0.10 -0.02 0.01 10.0 0.06 21.0 10.0 391
68.00 HLF1425D68 1.83 1.72 0.01 10.0 0.02 5.0 11.0 11
68.50 HLF1425D68.5 1.14 1.05 0.06 10.0 0.08 21.0 10.0 10
69.00 HLF1425D69 0.29 0.22 0.01 10.0 0.25 57.0 3.0 3
69.50 HLF1425D69.5 0.05 -0.02 0.05 120.0 0.25 119.0 300.0 347
70.00 HLF1425D70 0.05 -0.03 0.05 4.0 0.25 5.0 250.0 340
70.50 HLF1425D70.5 1.30 1.23 0.01 30.0 0.25 57.0 11.0 17
71.00 HLF1425D71 1.43 1.42 0.01 5.0 0.06 11.0 11.0 14
71.50 HLF1425D71.5 2.52 2.40 0.01 30.0 0.06 21.0 21.0 12
72.00 HLF1425D72 1.47 1.46 0.01 3.0 0.05 21.0 1.0 8
72.50 HLF1425D72.5 0.25 0.19 0.01 30.0 0.02 5.0 3.0 18
73.00 HLF1425D73 0.02 0.01 0.01 6.0 0.06 119.0 5.0 13
73.50 HLF1425D73.5 0.02 -0.04 0.02 95.0 0.06 119.0 5.0 17
74.00 HLF1425D74 0.02 0.01 0.01 4.0 0.06 119.0 5.0 9
75.00 HLF1425D75 0.02 -0.03 0.02 1.0 0.06 120.0 5.0 21
76.00 HLF1425D76 0.02 -0.03 0.02 95.0 0.02 5.0 5.0 32

Put Options: HLF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 HLF1425P27 0.18 0.00 0.01 30.0 0.04 11.0 0.0 0
28.00 HLF1425P28 0.17 0.00 0.01 10.0 0.08 21.0 0.0 0
29.00 HLF1425P29 0.12 -0.06 0.01 10.0 0.14 21.0 10.0 10
30.00 HLF1425P30 0.05 0.03 0.01 1.0 0.10 2.0 15.0 42
31.00 HLF1425P31 0.09 0.08 0.01 7.0 0.09 2.0 12.0 411
32.00 HLF1425P32 0.07 -0.20 0.01 4.0 0.11 2.0 156.0 0
33.00 HLF1425P33 0.13 0.10 0.01 69.0 0.17 63.0 5.0 15
34.00 HLF1425P34 0.12 0.09 0.02 87.0 0.22 88.0 8.0 7
35.00 HLF1425P35 0.09 0.02 0.06 100.0 0.25 10.0 3.0 31
36.00 HLF1425P36 0.09 0.08 0.07 65.0 0.24 233.0 3.0 58
37.00 HLF1425P37 0.11 0.04 0.08 78.0 0.25 231.0 3.0 80
38.00 HLF1425P38 0.09 0.03 0.13 62.0 0.25 64.0 25.0 77
39.00 HLF1425P39 0.08 0.01 0.13 67.0 0.25 119.0 29.0 144
40.00 HLF1425P40 0.20 0.00 0.15 60.0 0.28 41.0 154.0 302
45.00 HLF1425P45 0.35 -0.05 0.37 37.0 0.48 219.0 38.0 659
50.00 HLF1425P50 0.85 0.05 0.77 11.0 0.91 10.0 852.0 738
52.50 HLF1425P52.5 1.31 -0.19 1.17 81.0 1.39 11.0 271.0 609
55.00 HLF1425P55 2.00 -0.10 0.85 22.0 2.05 15.0 633.0 437
56.00 HLF1425P56 2.35 0.10 2.31 79.0 2.63 41.0 13.0 141
57.00 HLF1425P57 3.80 0.35 2.83 37.0 3.20 102.0 17.0 430
58.00 HLF1425P58 4.55 1.20 3.45 31.0 3.90 63.0 3.0 400
59.00 HLF1425P59 5.05 1.15 4.15 42.0 4.65 54.0 15.0 432
60.00 HLF1425P60 5.05 0.35 4.90 31.0 5.45 41.0 2.0 170
61.00 HLF1425P61 5.82 0.47 5.50 41.0 6.45 41.0 15.0 101
62.00 HLF1425P62 2.80 -3.10 5.90 21.0 8.40 261.0 13.0 126
62.50 HLF1425P62.5 2.88 -3.52 6.60 172.0 8.10 23.0 40.0 104
63.00 HLF1425P63 7.19 0.49 7.05 105.0 9.50 53.0 3.0 14
63.50 HLF1425P63.5 7.60 0.40 7.45 21.0 9.90 261.0 3.0 3
64.00 HLF1425P64 7.10 -0.60 8.05 21.0 10.40 233.0 11.0 32
64.50 HLF1425P64.5 5.05 -3.15 8.50 21.0 10.90 261.0 10.0 10
65.00 HLF1425P65 6.80 -1.85 9.15 121.0 10.55 23.0 11.0 10
65.50 HLF1425P65.5 8.62 -0.53 9.50 21.0 11.95 43.0 1.0 9
66.00 HLF1425P66 9.27 -0.38 10.05 21.0 12.45 43.0 1.0 10
66.50 HLF1425P66.5 10.15 0.00 10.40 10.0 13.00 10.0 0.0 0
67.00 HLF1425P67 10.65 0.00 10.90 10.0 13.50 10.0 0.0 0
67.50 HLF1425P67.5 14.40 3.40 11.15 10.0 13.45 149.0 6.0 6
68.00 HLF1425P68 11.50 0.00 11.95 10.0 14.40 10.0 0.0 0
68.50 HLF1425P68.5 12.00 0.00 12.45 10.0 15.05 10.0 0.0 0
69.00 HLF1425P69 12.15 0.00 12.95 10.0 15.45 10.0 0.0 0
69.50 HLF1425P69.5 12.65 0.00 13.45 10.0 15.95 10.0 0.0 0
70.00 HLF1425P70 15.19 2.19 13.95 10.0 16.50 10.0 10.0 0
70.50 HLF1425P70.5 14.05 0.00 14.60 80.0 16.90 10.0 0.0 0
71.00 HLF1425P71 14.55 0.00 15.10 70.0 17.40 10.0 0.0 0
71.50 HLF1425P71.5 15.05 0.00 15.60 80.0 17.90 10.0 0.0 0
72.00 HLF1425P72 15.55 0.00 16.10 90.0 18.40 10.0 0.0 0
72.50 HLF1425P72.5 17.74 1.69 16.60 80.0 18.90 10.0 10.0 0
73.00 HLF1425P73 16.55 0.00 17.10 80.0 19.40 10.0 0.0 0
73.50 HLF1425P73.5 17.05 0.00 17.60 80.0 19.90 10.0 0.0 0
74.00 HLF1425P74 16.15 -1.40 17.15 10.0 20.40 193.0 22.0 22
75.00 HLF1425P75 18.55 0.00 19.10 80.0 21.55 10.0 0.0 0
76.00 HLF1425P76 19.75 0.20 19.75 10.0 22.40 193.0 1.0 103
Trading Center