HERBALIFE Ltd.

(NYSE: HLF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
49.49 Down -0.49 -0.98%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 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.HLF4HTC027000 25.80 +25.80 NA 0.71 21.750 23.2 15 15
28.000 126.2.HLF4HTC028000 NA NA NA NA 20.800 22.25 NA NA
29.000 126.2.HLF4HTC029000 30.05 +30.05 NA 0.76 19.750 21.25 2 1
30.000 126.2.HLF4HTC030000 20.84 +0.14 +0.68% 0.71 18.800 20.2 2 1
31.000 126.2.HLF4HTC031000 NA NA NA NA 17.650 19.15 NA NA
32.000 126.2.HLF4HTC032000 NA NA NA NA 16.800 18.2 NA NA
33.000 126.2.HLF4HTC033000 NA NA NA NA 15.650 17.15 NA NA
34.000 126.2.HLF4HTC034000 NA NA NA NA 14.800 16.15 NA NA
35.000 126.2.HLF4HTC035000 NA NA NA NA 13.700 15.15 NA NA
36.000 126.2.HLF4HTC036000 NA NA NA NA 12.700 14.2 NA NA
37.000 126.2.HLF4HTC037000 NA NA NA NA 11.750 13.25 NA NA
38.000 126.2.HLF4HTC038000 NA NA NA NA 10.750 12.3 NA NA
39.000 126.2.HLF4HTC039000 11.05 +11.05 NA 0.86 9.750 11.35 24 24
40.000 126.2.HLF4HTC040000 NA NA NA NA 8.950 10.15 20 20
40.500 126.2.HLF4HTC040500 NA NA NA NA 8.450 9.65 NA NA
41.000 126.2.HLF4HTC041000 NA NA NA NA 7.850 9.15 NA NA
41.500 126.2.HLF4HTC041500 NA NA NA NA 7.450 8.65 NA NA
42.000 126.2.HLF4HTC042000 NA NA NA NA 6.850 8.15 NA NA
42.500 126.2.HLF4HTC042500 NA NA NA NA 6.500 7.65 NA NA
43.000 126.2.HLF4HTC043000 NA NA NA NA 5.850 7.3 NA NA
43.500 126.2.HLF4HTC043500 NA NA NA NA 5.500 6.7 NA NA
44.000 126.2.HLF4HTC044000 NA NA NA NA 4.900 6.25 NA NA
44.500 126.2.HLF4HTC044500 NA NA NA NA 4.500 5.65 NA NA
45.000 126.2.HLF4HTC045000 8.80 +3.45 +64.49% 0.81 4.000 5.3 5 25
45.500 126.2.HLF4HTC045500 NA NA NA NA 3.500 4.85 NA NA
46.000 126.2.HLF4HTC046000 4.65 +4.65 NA 0.41 3.000 3.9 21 21
46.500 126.2.HLF4HTC046500 NA NA NA NA 2.500 3.4 NA NA
47.000 126.2.HLF4HTC047000 3.60 +0.75 +26.32% 0.37 2.070 2.86 66 257
47.500 126.2.HLF4HTC047500 1.86 +1.86 NA 0.37 1.650 2.36 140 NA
48.000 126.2.HLF4HTC048000 1.75 -0.56 -24.24% 0.43 1.510 1.92 14 20
48.500 126.2.HLF4HTC048500 0.94 +0.94 NA 0.50 1.100 1.49 10 NA
49.000 126.2.HLF4HTC049000 0.72 -0.72 -50.00% 0.58 0.730 1.07 176 42
49.500 126.2.HLF4HTC049500 0.59 -0.81 -57.86% 0.69 0.450 0.69 2,912 10
50.000 126.2.HLF4HTC050000 0.34 -0.32 -48.48% 0.42 0.240 0.42 800 209
50.500 126.2.HLF4HTC050500 0.17 -0.31 -64.58% 0.24 0.170 0.24 288 158
51.000 126.2.HLF4HTC051000 0.10 -0.20 -66.67% 0.15 0.070 0.15 166 625
51.500 126.2.HLF4HTC051500 0.11 -0.07 -38.89% 0.13 0.020 0.13 192 105
52.000 126.2.HLF4HTC052000 0.05 -0.11 -68.75% 0.1 0.010 0.1 10 313
52.500 126.2.HLF4HTC052500 0.13 -0.02 -13.33% 0.17 NA 0.17 8 103
53.000 126.2.HLF4HTC053000 0.10 -0.07 -41.18% 0.19 NA 0.19 49 425
53.500 126.2.HLF4HTC053500 NA NA NA NA NA 0.14 NA NA
54.000 126.2.HLF4HTC054000 0.08 -0.01 -11.11% 0.05 0.010 0.05 28 221
54.500 126.2.HLF4HTC054500 NA NA NA NA NA 0.17 NA NA
55.000 126.2.HLF4HTC055000 0.05 unch unch 0.07 0.010 0.07 20 277
55.500 126.2.HLF4HTC055500 NA NA NA NA NA 0.06 NA NA
56.000 126.2.HLF4HTC056000 0.05 -0.11 -68.75% 0.05 NA 0.05 125 175
56.500 126.2.HLF4HTC056500 NA NA NA NA NA 0.05 NA NA
57.000 126.2.HLF4HTC057000 0.10 -0.02 -16.67% 0.05 NA 0.05 1 73
57.500 126.2.HLF4HTC057500 NA NA NA NA NA 0.05 NA NA
58.000 126.2.HLF4HTC058000 0.02 unch unch 0.03 NA 0.03 20 296
58.500 126.2.HLF4HTC058500 0.32 -0.08 -20.00% 0.02 NA 0.02 33 51
59.000 126.2.HLF4HTC059000 0.05 -0.14 -73.68% 0.05 NA 0.05 4 572
59.500 126.2.HLF4HTC059500 0.05 -0.18 -78.26% 0.05 NA 0.05 29 64
60.000 126.2.HLF4HTC060000 0.05 -0.03 -37.50% 0.05 NA 0.05 30 403
60.500 126.2.HLF4HTC060500 0.31 -9.89 -96.96% 0.05 NA 0.05 5 7
61.000 126.2.HLF4HTC061000 0.06 +0.03 +100.00% 0.05 NA 0.05 33 84
61.500 126.2.HLF4HTC061500 0.35 -0.15 -30.00% 0.05 NA 0.05 6 49
62.000 126.2.HLF4HTC062000 0.01 -0.04 -80.00% 0.05 NA 0.05 4 627
62.500 126.2.HLF4HTC062500 0.40 +0.18 +81.82% 0.05 NA 0.05 6 729
63.000 126.2.HLF4HTC063000 0.56 +0.56 NA 0.05 NA 0.05 50 87
63.500 126.2.HLF4HTC063500 1.94 +1.94 NA 0.05 NA 0.05 10 112
64.000 126.2.HLF4HTC064000 0.25 unch unch 0.05 NA 0.05 1 65
64.500 126.2.HLF4HTC064500 0.25 +0.25 NA 0.05 NA 0.05 1 11
65.000 126.2.HLF4HTC065000 0.02 -0.04 -66.67% 0.05 NA 0.05 5 162
65.500 126.2.HLF4HTC065500 0.02 -0.23 -92.00% 0.05 NA 0.05 5 18
66.000 126.2.HLF4HTC066000 0.02 unch unch 0.01 NA 0.01 4 45
66.500 126.2.HLF4HTC066500 0.02 -0.74 -97.37% 0.05 NA 0.05 4 10
67.000 126.2.HLF4HTC067000 0.02 -0.98 -98.00% 0.05 NA 0.05 1 11
67.500 126.2.HLF4HTC067500 0.02 -0.62 -96.88% 0.05 NA 0.05 2 7
68.000 126.2.HLF4HTC068000 0.19 +0.19 NA 0.05 NA 0.05 5 12
68.500 126.2.HLF4HTC068500 0.08 -0.12 -60.00% 0.05 NA 0.05 6 23
69.000 126.2.HLF4HTC069000 0.02 -0.16 -88.89% 0.05 NA 0.05 15 15
69.500 126.2.HLF4HTC069500 0.06 -0.04 -40.00% 0.05 NA 0.05 1 5
70.000 126.2.HLF4HTC070000 0.10 -0.01 -9.09% 0.05 NA 0.05 11 58
70.500 126.2.HLF4HTC070500 0.08 -0.27 -77.14% 0.05 NA 0.05 1 33
71.000 126.2.HLF4HTC071000 0.04 +0.04 NA 0.05 NA 0.05 1 10
71.500 126.2.HLF4HTC071500 0.24 +0.24 NA 0.05 NA 0.05 1 5
72.000 126.2.HLF4HTC072000 0.13 +0.13 NA 0.05 NA 0.05 11 31
72.500 126.2.HLF4HTC072500 0.08 -0.24 -75.00% 0.05 NA 0.05 1 10
73.000 126.2.HLF4HTC073000 0.08 +0.08 NA 0.05 NA 0.05 1 6
74.000 126.2.HLF4HTC074000 0.09 -1.25 -93.28% 0.05 NA 0.05 1 16
75.000 126.2.HLF4HTC075000 0.05 -0.11 -68.75% 0.05 NA 0.05 1 53
80.000 126.2.HLF4HTC080000 0.05 -0.02 -28.57% 0.02 NA 0.02 1 34
85.000 126.2.HLF4HTC085000 0.05 -0.20 -80.00% 0.02 NA 0.02 1 67
90.000 126.2.HLF4HTC090000 NA NA NA NA NA 0.05 NA NA
95.000 126.2.HLF4HTC095000 0.05 +0.05 NA 0.05 NA 0.05 2 1
AUGUST 29, 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.HLF4TTC027000 0.01 -0.09 -90.00% 0.01 NA 0.01 140 217
28.000 126.2.HLF4TTC028000 0.09 -0.16 -64.00% 0.05 NA 0.05 14 29
29.000 126.2.HLF4TTC029000 0.11 -0.14 -56.00% 0.05 NA 0.05 20 44
30.000 126.2.HLF4TTC030000 0.02 -0.11 -84.62% 0.02 NA 0.02 10 31
31.000 126.2.HLF4TTC031000 0.03 -0.08 -72.73% 0.02 NA 0.02 261 274
32.000 126.2.HLF4TTC032000 0.03 -0.09 -75.00% 0.05 NA 0.05 50 58
33.000 126.2.HLF4TTC033000 0.07 -0.06 -46.15% 0.05 NA 0.05 12 21
34.000 126.2.HLF4TTC034000 0.40 +0.40 NA 0.05 NA 0.05 27 27
35.000 126.2.HLF4TTC035000 0.22 -0.11 -33.33% 0.05 NA 0.05 10 51
36.000 126.2.HLF4TTC036000 0.10 -0.47 -82.46% 0.05 NA 0.05 30 56
37.000 126.2.HLF4TTC037000 0.52 -0.13 -20.00% 0.04 NA 0.04 18 269
38.000 126.2.HLF4TTC038000 0.24 -0.02 -7.69% 0.05 NA 0.05 42 130
39.000 126.2.HLF4TTC039000 0.04 +0.02 +100.00% 0.07 0.010 0.07 2 130
40.000 126.2.HLF4TTC040000 0.03 -0.12 -80.00% 0.05 NA 0.05 60 363
40.500 126.2.HLF4TTC040500 NA NA NA NA NA 0.1 NA NA
41.000 126.2.HLF4TTC041000 0.01 -0.17 -94.44% 0.05 0.010 0.05 218 177
41.500 126.2.HLF4TTC041500 NA NA NA NA NA 0.2 NA NA
42.000 126.2.HLF4TTC042000 0.04 -0.21 -84.00% 0.11 NA 0.11 56 1,533
42.500 126.2.HLF4TTC042500 0.08 +0.08 NA 0.17 NA 0.17 580 507
43.000 126.2.HLF4TTC043000 0.05 unch unch 0.09 0.010 0.09 8 139
43.500 126.2.HLF4TTC043500 NA NA NA NA NA 0.25 NA NA
44.000 126.2.HLF4TTC044000 0.07 -0.08 -53.33% 0.13 NA 0.13 20 121
44.500 126.2.HLF4TTC044500 0.11 +0.11 NA 0.25 NA 0.25 10 10
45.000 126.2.HLF4TTC045000 0.05 -0.12 -70.59% 0.1 NA 0.1 2 1,328
45.500 126.2.HLF4TTC045500 NA NA NA NA NA 0.25 4 4
46.000 126.2.HLF4TTC046000 0.09 unch unch 0.11 0.030 0.11 10 1,249
46.500 126.2.HLF4TTC046500 0.23 -0.02 -8.00% 0.17 0.030 0.17 8 11
47.000 126.2.HLF4TTC047000 0.12 unch unch 0.17 0.060 0.17 1,038 3,997
47.500 126.2.HLF4TTC047500 0.16 -0.02 -11.11% 0.2 0.090 0.2 552 67
48.000 126.2.HLF4TTC048000 0.18 -0.02 -10.00% 0.19 0.130 0.19 300 1,296
48.500 126.2.HLF4TTC048500 0.36 +0.06 +20.00% 0.28 0.200 0.28 108 63
49.000 126.2.HLF4TTC049000 0.29 -0.14 -32.56% 0.4 0.270 0.4 630 609
49.500 126.2.HLF4TTC049500 0.45 -0.05 -10.00% 0.59 0.490 0.6 172 291
50.000 126.2.HLF4TTC050000 0.83 +0.03 +3.75% 0.39 0.680 0.9 214 1,321
50.500 126.2.HLF4TTC050500 1.20 +0.20 +20.00% 0.41 1.000 1.42 6 204
51.000 126.2.HLF4TTC051000 1.80 +0.65 +56.52% 0.43 1.350 1.94 8 146
51.500 126.2.HLF4TTC051500 1.97 +1.97 NA 0.73 1.620 2.74 20 20
52.000 126.2.HLF4TTC052000 2.67 +0.29 +12.18% 0.59 2.290 3.1 6 23
52.500 126.2.HLF4TTC052500 2.67 +2.67 NA 0.64 2.390 3.65 10 10
53.000 126.2.HLF4TTC053000 2.16 +0.09 +4.35% 0.59 2.810 4.1 2 12
53.500 126.2.HLF4TTC053500 3.58 +3.58 NA 0.69 3.350 4.7 6 6
54.000 126.2.HLF4TTC054000 4.40 +0.26 +6.28% 0.59 3.800 5.1 14 32
54.500 126.2.HLF4TTC054500 NA NA NA NA 4.350 5.7 NA NA
55.000 126.2.HLF4TTC055000 5.32 +0.04 +0.76% 0.59 4.850 6.1 2 40
55.500 126.2.HLF4TTC055500 NA NA NA NA 5.300 6.75 NA NA
56.000 126.2.HLF4TTC056000 6.59 +0.31 +4.94% 0.59 6.250 7.1 10 68
56.500 126.2.HLF4TTC056500 NA NA NA NA 6.300 7.75 NA NA
57.000 126.2.HLF4TTC057000 NA NA NA NA 6.750 8.25 NA NA
57.500 126.2.HLF4TTC057500 7.69 +7.69 NA 0.74 7.400 8.75 6 6
58.000 126.2.HLF4TTC058000 8.12 +0.02 +0.25% 0.69 7.750 9.2 1 113
58.500 126.2.HLF4TTC058500 8.60 +2.83 +49.05% 0.64 8.250 9.65 12 150
59.000 126.2.HLF4TTC059000 5.00 +5.00 NA 0.69 8.850 10.2 5 45
59.500 126.2.HLF4TTC059500 9.01 -0.89 -8.99% 0.64 9.450 10.65 8 18
60.000 126.2.HLF4TTC060000 10.26 +0.76 +8.00% 0.64 10.250 11.15 51 141
60.500 126.2.HLF4TTC060500 10.50 +0.58 +5.85% 0.64 10.250 11.65 2 6
61.000 126.2.HLF4TTC061000 11.71 +0.50 +4.46% 0.64 11.100 12.15 48 38
61.500 126.2.HLF4TTC061500 9.10 +9.10 NA 0.69 11.300 12.7 1 78
62.000 126.2.HLF4TTC062000 12.40 +1.56 +14.39% 0.69 12.200 13.2 2 52
62.500 126.2.HLF4TTC062500 10.15 +10.15 NA 0.69 12.350 13.7 1 37
63.000 126.2.HLF4TTC063000 13.09 +2.15 +19.65% 0.64 12.850 14.15 1 11
63.500 126.2.HLF4TTC063500 10.20 +10.20 NA 0.69 13.250 14.7 1 30
64.000 126.2.HLF4TTC064000 13.70 +13.70 NA 0.69 13.850 15.2 7 18
64.500 126.2.HLF4TTC064500 4.10 +4.10 NA 0.69 14.200 15.7 50 50
65.000 126.2.HLF4TTC065000 13.82 -0.18 -1.29% 0.69 14.850 16.2 5 59
65.500 126.2.HLF4TTC065500 NA NA NA NA 15.200 16.7 NA NA
66.000 126.2.HLF4TTC066000 10.75 +10.75 NA 0.69 15.800 17.2 2 21
66.500 126.2.HLF4TTC066500 8.50 +8.50 NA 0.69 16.300 17.7 4 21
67.000 126.2.HLF4TTC067000 12.50 +12.50 NA 0.74 16.700 18.25 1 32
67.500 126.2.HLF4TTC067500 15.25 -0.95 -5.86% 0.69 17.350 18.7 1 11
68.000 126.2.HLF4TTC068000 8.50 +8.50 NA 0.74 17.850 19.25 3 3
68.500 126.2.HLF4TTC068500 12.50 +12.50 NA 0.74 18.200 19.75 7 NA
69.000 126.2.HLF4TTC069000 NA NA NA NA 18.700 20.2 NA NA
69.500 126.2.HLF4TTC069500 10.90 +10.90 NA 0.74 19.200 20.75 3 3
70.000 126.2.HLF4TTC070000 18.77 -1.23 -6.15% 0.69 19.750 21.2 5 5
70.500 126.2.HLF4TTC070500 NA NA NA NA 20.100 21.7 NA NA
71.000 126.2.HLF4TTC071000 12.50 +12.50 NA 0.69 20.600 22.2 75 50
71.500 126.2.HLF4TTC071500 6.85 +6.85 NA 0.69 21.100 22.7 8 8
72.000 126.2.HLF4TTC072000 NA NA NA NA 21.550 23.2 NA NA
72.500 126.2.HLF4TTC072500 NA NA NA NA 22.050 23.7 NA NA
73.000 126.2.HLF4TTC073000 NA NA NA NA 22.600 24.2 NA NA
74.000 126.2.HLF4TTC074000 NA NA NA NA 23.600 25.25 NA NA
75.000 126.2.HLF4TTC075000 NA NA NA NA 24.600 26.25 NA NA
80.000 126.2.HLF4TTC080000 NA NA NA NA 29.500 31.2 NA NA
85.000 126.2.HLF4TTC085000 NA NA NA NA 34.550 36.3 NA NA
90.000 126.2.HLF4TTC090000 NA NA NA NA 39.550 41.25 NA NA
95.000 126.2.HLF4TTC095000 NA NA NA NA 44.550 46.25 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 5:03 AM ET