HERBALIFE Ltd.

(NYSE: HLF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
66.06Up+0.21+0.32%Today's Close  |  66.30 +0.20 +0.36% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.HLF4GPC027000 NA NA NA NA 38.350 40.4 NA NA
28.000 126.2.HLF4GPC028000 NA NA NA NA 37.250 39.4 NA NA
29.000 126.2.HLF4GPC029000 NA NA NA NA 36.250 38.15 NA NA
30.000 126.2.HLF4GPC030000 NA NA NA NA 35.250 37.4 NA NA
31.000 126.2.HLF4GPC031000 NA NA NA NA 34.250 36.4 NA NA
32.000 126.2.HLF4GPC032000 NA NA NA NA 33.350 35.4 NA NA
33.000 126.2.HLF4GPC033000 NA NA NA NA 32.300 34.4 NA NA
34.000 126.2.HLF4GPC034000 NA NA NA NA 31.300 33.4 NA NA
35.000 126.2.HLF4GPC035000 27.00 +27.00 NA 1.34 30.400 32.4 75 12
36.000 126.2.HLF4GPC036000 NA NA NA NA 29.350 31.4 NA NA
37.000 126.2.HLF4GPC037000 NA NA NA NA 28.350 30.4 NA NA
38.000 126.2.HLF4GPC038000 NA NA NA NA 27.250 29.4 NA NA
39.000 126.2.HLF4GPC039000 NA NA NA NA 26.350 28.4 NA NA
40.000 126.2.HLF4GPC040000 NA NA NA NA 25.500 27.3 NA NA
41.000 126.2.HLF4GPC041000 NA NA NA NA 24.500 26.3 NA NA
42.000 126.2.HLF4GPC042000 14.40 +1.90 +15.20% 1.24 23.450 25.3 4 4
43.000 126.2.HLF4GPC043000 12.75 +12.75 NA 1.24 22.400 24.3 11 11
44.000 126.2.HLF4GPC044000 NA NA NA NA 21.450 23.3 NA NA
45.000 126.2.HLF4GPC045000 14.37 +4.52 +45.89% 1.24 20.500 22.3 33 38
46.000 126.2.HLF4GPC046000 8.00 -1.00 -11.11% 1.24 19.550 21.3 26 12
47.000 126.2.HLF4GPC047000 NA NA NA NA 18.550 20.3 NA NA
47.500 126.2.HLF4GPC047500 7.85 +7.85 NA 0.24 18.050 18.8 16 16
48.000 126.2.HLF4GPC048000 NA NA NA NA 17.550 19.35 NA NA
49.000 126.2.HLF4GPC049000 15.00 +15.00 NA 1.24 16.400 18.3 294 93
50.000 126.2.HLF4GPC050000 16.50 +10.50 +175.00% 0.34 15.750 16.4 258 122
52.500 126.2.HLF4GPC052500 13.52 +1.46 +12.11% 0.19 13.350 13.75 9 610
55.000 126.2.HLF4GPC055000 11.07 -0.38 -3.32% 0.29 11.000 11.35 998 1,361
55.500 126.2.HLF4GPC055500 10.53 -0.99 -8.59% 0.19 10.250 10.75 3 185
56.000 126.2.HLF4GPC056000 10.05 +0.15 +1.52% 0.34 9.850 10.4 24 1,019
56.500 126.2.HLF4GPC056500 10.41 +2.91 +38.80% 0.34 9.250 9.9 20 249
57.000 126.2.HLF4GPC057000 9.08 -0.92 -9.20% 0.19 8.850 9.25 501 1,091
57.500 126.2.HLF4GPC057500 8.60 -0.14 -1.60% 0.24 8.250 8.8 19 454
58.000 126.2.HLF4GPC058000 8.07 -1.03 -11.32% 0.29 7.800 8.35 29 349
58.500 126.2.HLF4GPC058500 7.59 +0.70 +10.16% 0.34 7.200 7.9 23 70
59.000 126.2.HLF4GPC059000 7.00 +0.10 +1.45% 0.34 6.750 7.4 129 668
59.500 126.2.HLF4GPC059500 6.48 -0.22 -3.28% 0.29 6.250 6.85 3 368
60.000 126.2.HLF4GPC060000 6.15 +0.27 +4.59% 0.34 5.800 6.4 348 2,341
60.500 126.2.HLF4GPC060500 6.00 +0.65 +12.15% 0.19 5.250 5.75 5 1,612
61.000 126.2.HLF4GPC061000 5.07 +0.03 +0.60% 0.29 4.750 5.35 15 1,143
61.500 126.2.HLF4GPC061500 4.30 +0.05 +1.18% 0.34 4.300 4.9 1 613
62.000 126.2.HLF4GPC062000 4.10 -0.30 -6.82% 0.34 3.750 4.4 165 1,012
62.500 126.2.HLF4GPC062500 3.60 -0.05 -1.37% 0.29 3.350 3.85 36 887
63.000 126.2.HLF4GPC063000 3.00 +0.15 +5.26% 0.24 2.800 3.3 107 2,373
63.500 126.2.HLF4GPC063500 2.56 -0.61 -19.24% 0.18 2.370 2.74 36 517
64.000 126.2.HLF4GPC064000 1.94 -0.66 -25.38% 0.29 1.950 2.35 286 811
64.500 126.2.HLF4GPC064500 1.48 -0.22 -12.94% 0.16 1.380 1.72 116 775
65.000 126.2.HLF4GPC065000 1.05 -0.12 -10.26% 0.04 0.900 1.1 546 1,977
65.500 126.2.HLF4GPC065500 0.49 -0.71 -59.17% 0.16 0.400 0.72 364 269
66.000 126.2.HLF4GPC066000 0.13 -0.57 -81.43% 0.09 0.100 0.15 872 851
66.500 126.2.HLF4GPC066500 0.01 -0.48 -97.96% 0.04 NA 0.04 359 1,327
67.000 126.2.HLF4GPC067000 0.01 -0.27 -96.43% 0.03 0.010 0.03 733 725
67.500 126.2.HLF4GPC067500 0.04 -0.18 -81.82% 0.01 NA 0.01 343 1,545
68.000 126.2.HLF4GPC068000 0.02 -0.08 -80.00% 0.04 NA 0.04 201 1,064
68.500 126.2.HLF4GPC068500 0.02 -0.12 -85.71% 0.02 0.010 0.02 26 1,405
69.000 126.2.HLF4GPC069000 0.01 -0.05 -83.33% 0.01 NA 0.01 41 742
69.500 126.2.HLF4GPC069500 0.03 -0.04 -57.14% 0.01 NA 0.01 25 597
70.000 126.2.HLF4GPC070000 0.01 -0.02 -66.67% 0.01 NA 0.01 76 1,999
70.500 126.2.HLF4GPC070500 0.11 -0.04 -26.67% 0.05 NA 0.05 11 90
71.000 126.2.HLF4GPC071000 0.01 -0.04 -80.00% 0.04 NA 0.04 8 470
71.500 126.2.HLF4GPC071500 0.40 -0.50 -55.56% 0.08 NA 0.08 68 89
72.000 126.2.HLF4GPC072000 0.01 -0.03 -75.00% 0.02 NA 0.02 45 166
73.000 126.2.HLF4GPC073000 0.09 -0.21 -70.00% 0.02 NA 0.02 10 60
75.000 126.2.HLF4GPC075000 0.01 unch unch 0.01 NA 0.01 2 696
80.000 126.2.HLF4GPC080000 0.07 +0.07 NA 0.01 NA 0.01 50 50
85.000 126.2.HLF4GPC085000 NA NA NA NA NA 0.07 NA NA
90.000 126.2.HLF4GPC090000 0.02 +0.02 NA 0.04 NA 0.04 1 1
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.HLF4SPC027000 NA NA NA NA NA 0.11 NA NA
28.000 126.2.HLF4SPC028000 NA NA NA NA NA 0.11 NA NA
29.000 126.2.HLF4SPC029000 NA NA NA NA NA 0.11 NA NA
30.000 126.2.HLF4SPC030000 NA NA NA NA NA 0.07 NA NA
31.000 126.2.HLF4SPC031000 NA NA NA NA NA 0.11 NA NA
32.000 126.2.HLF4SPC032000 NA NA NA NA NA 0.11 NA NA
33.000 126.2.HLF4SPC033000 NA NA NA NA NA 0.11 NA NA
34.000 126.2.HLF4SPC034000 NA NA NA NA NA 0.06 NA NA
35.000 126.2.HLF4SPC035000 0.01 unch unch 0.01 NA 0.01 91 3,052
36.000 126.2.HLF4SPC036000 0.01 -0.01 -50.00% 0.01 NA 0.01 3 385
37.000 126.2.HLF4SPC037000 0.01 -0.20 -95.24% 0.01 NA 0.01 541 706
38.000 126.2.HLF4SPC038000 0.01 -0.27 -96.43% 0.01 NA 0.01 653 464
39.000 126.2.HLF4SPC039000 0.01 unch unch 0.05 NA 0.05 2 511
40.000 126.2.HLF4SPC040000 0.01 unch unch 0.01 NA 0.01 4 818
41.000 126.2.HLF4SPC041000 0.02 -0.49 -96.08% 0.11 NA 0.11 302 163
42.000 126.2.HLF4SPC042000 0.02 unch unch 0.01 NA 0.01 2 313
43.000 126.2.HLF4SPC043000 0.05 +0.04 +400.00% 0.01 NA 0.01 2 319
44.000 126.2.HLF4SPC044000 0.02 unch unch 0.01 NA 0.01 5 633
45.000 126.2.HLF4SPC045000 0.01 -0.01 -50.00% 0.01 NA 0.01 12 18,314
46.000 126.2.HLF4SPC046000 0.03 -0.02 -40.00% 0.05 NA 0.05 3 730
47.000 126.2.HLF4SPC047000 0.04 +0.01 +33.33% 0.01 NA 0.01 6 351
47.500 126.2.HLF4SPC047500 0.02 unch unch 0.01 NA 0.01 10 2,530
48.000 126.2.HLF4SPC048000 0.04 +0.01 +33.33% 0.01 NA 0.01 5 451
49.000 126.2.HLF4SPC049000 0.06 +0.03 +100.00% 0.01 NA 0.01 5 1,081
50.000 126.2.HLF4SPC050000 0.01 -0.01 -50.00% 0.01 NA 0.01 14 6,493
52.500 126.2.HLF4SPC052500 0.01 -0.01 -50.00% 0.05 NA 0.05 3 3,132
55.000 126.2.HLF4SPC055000 0.06 +0.03 +100.00% 0.01 NA 0.01 23 5,539
55.500 126.2.HLF4SPC055500 0.05 +0.03 +150.00% 0.04 NA 0.04 1 8,361
56.000 126.2.HLF4SPC056000 0.04 +0.03 +300.00% 0.01 NA 0.01 3 2,109
56.500 126.2.HLF4SPC056500 0.20 -4.50 -95.74% 0.04 NA 0.04 429 381
57.000 126.2.HLF4SPC057000 0.01 -0.04 -80.00% 0.01 NA 0.01 8 1,606
57.500 126.2.HLF4SPC057500 0.02 -0.04 -66.67% 0.05 NA 0.05 7 1,094
58.000 126.2.HLF4SPC058000 0.02 -0.05 -71.43% 0.01 NA 0.01 3 1,400
58.500 126.2.HLF4SPC058500 0.05 -0.07 -58.33% 0.01 NA 0.01 11 1,158
59.000 126.2.HLF4SPC059000 0.04 unch unch 0.06 NA 0.06 1 1,791
59.500 126.2.HLF4SPC059500 0.03 -0.07 -70.00% 0.05 NA 0.05 25 470
60.000 126.2.HLF4SPC060000 0.03 unch unch 0.01 NA 0.01 116 2,534
60.500 126.2.HLF4SPC060500 0.01 unch unch 0.07 NA 0.07 13 468
61.000 126.2.HLF4SPC061000 0.03 -0.02 -40.00% 0.06 NA 0.06 10 356
61.500 126.2.HLF4SPC061500 0.06 -0.19 -76.00% 0.06 NA 0.06 60 805
62.000 126.2.HLF4SPC062000 0.05 -0.03 -37.50% 0.05 NA 0.05 1 1,261
62.500 126.2.HLF4SPC062500 0.05 -0.05 -50.00% 0.06 NA 0.06 101 540
63.000 126.2.HLF4SPC063000 0.02 -0.12 -85.71% 0.05 NA 0.05 40 1,143
63.500 126.2.HLF4SPC063500 0.01 -0.10 -90.91% 0.03 NA 0.03 70 422
64.000 126.2.HLF4SPC064000 0.01 -0.21 -95.45% 0.04 NA 0.04 152 2,911
64.500 126.2.HLF4SPC064500 0.06 -0.19 -76.00% 0.04 NA 0.04 25 1,326
65.000 126.2.HLF4SPC065000 0.01 -0.40 -97.56% 0.01 NA 0.01 392 1,634
65.500 126.2.HLF4SPC065500 0.02 -0.68 -97.14% 0.09 NA 0.09 187 182
66.000 126.2.HLF4SPC066000 0.04 -0.74 -94.87% 0.04 0.010 0.04 609 373
66.500 126.2.HLF4SPC066500 0.49 -0.47 -48.96% 0.31 0.330 0.75 143 201
67.000 126.2.HLF4SPC067000 0.90 -0.52 -36.62% 0.16 0.920 1.1 297 2,262
67.500 126.2.HLF4SPC067500 1.60 -0.20 -11.11% 0.38 1.230 1.82 30 63
68.000 126.2.HLF4SPC068000 2.00 -0.21 -9.50% 0.33 1.790 2.27 20 125
68.500 126.2.HLF4SPC068500 3.85 -0.75 -16.30% 0.47 1.410 2.91 16 27
69.000 126.2.HLF4SPC069000 3.10 -0.60 -16.22% 0.36 2.600 3.3 3 19
69.500 126.2.HLF4SPC069500 NA NA NA NA 2.330 4.05 NA NA
70.000 126.2.HLF4SPC070000 4.00 -0.20 -4.76% 0.31 3.750 4.25 29 144
70.500 126.2.HLF4SPC070500 8.05 +8.05 NA 0.66 3.300 5.1 10 10
71.000 126.2.HLF4SPC071000 6.30 +6.30 NA 0.51 3.750 5.45 11 11
71.500 126.2.HLF4SPC071500 NA NA NA NA 4.250 6.1 NA NA
72.000 126.2.HLF4SPC072000 8.25 +8.25 NA 0.56 4.700 6.5 7 7
73.000 126.2.HLF4SPC073000 6.80 +6.80 NA 0.41 5.800 7.35 20 10
75.000 126.2.HLF4SPC075000 12.80 +12.80 NA 0.61 7.700 9.55 1 1
80.000 126.2.HLF4SPC080000 NA NA NA NA 12.650 14.3 NA NA
85.000 126.2.HLF4SPC085000 NA NA NA NA 17.700 19.45 NA NA
90.000 126.2.HLF4SPC090000 NA NA NA NA 22.600 24.45 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:48 PM ET