HERBALIFE Ltd.

(NYSE: HLF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
44.93 Up +0.18 +0.40%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.500 126.2.HLF4IKC027500 NA NA NA NA 16.850 17.8 NA NA
30.000 126.2.HLF4IKC030000 NA NA NA NA 14.450 16.15 NA NA
32.500 126.2.HLF4IKC032500 NA NA NA NA 11.900 12.8 NA NA
35.000 126.2.HLF4IKC035000 NA NA NA NA 8.600 10.2 NA NA
37.500 126.2.HLF4IKC037500 NA NA NA NA 6.950 7.8 NA NA
40.000 126.2.HLF4IKC040000 9.93 +0.13 +1.33% 0.37 4.700 5.3 1 18
40.500 126.2.HLF4IKC040500 NA NA NA NA 3.950 4.7 NA NA
41.000 126.2.HLF4IKC041000 NA NA NA NA 3.500 4.25 NA NA
41.500 126.2.HLF4IKC041500 NA NA NA NA 3.000 3.75 NA NA
42.000 126.2.HLF4IKC042000 NA NA NA NA 2.550 3.4 NA NA
42.500 126.2.HLF4IKC042500 2.22 -1.53 -40.80% 1.37 1.010 3.8 5 33
43.000 126.2.HLF4IKC043000 4.50 +4.50 NA 0.41 1.420 2.34 28 28
43.500 126.2.HLF4IKC043500 NA NA NA NA 1.090 1.86 NA NA
44.000 126.2.HLF4IKC044000 1.15 -0.60 -34.29% 0.47 0.820 1.4 86 100
44.500 126.2.HLF4IKC044500 0.70 -1.30 -65.00% 0.47 0.460 0.9 7 9
45.000 126.2.HLF4IKC045000 0.42 -0.52 -55.32% 0.63 0.210 0.63 2,813 3,038
45.500 126.2.HLF4IKC045500 0.25 +0.02 +8.70% 0.32 0.170 0.32 6 294
46.000 126.2.HLF4IKC046000 0.18 -0.37 -67.27% 0.2 0.090 0.2 354 460
46.500 126.2.HLF4IKC046500 0.12 -0.19 -61.29% 0.25 0.060 0.25 43 3,096
47.000 126.2.HLF4IKC047000 0.12 -0.16 -57.14% 0.25 0.050 0.25 29 1,038
47.500 126.2.HLF4IKC047500 0.10 -0.08 -44.44% 0.16 0.020 0.16 47 381
48.000 126.2.HLF4IKC048000 0.05 -0.10 -66.67% 0.25 0.010 0.25 6 344
48.500 126.2.HLF4IKC048500 0.05 -0.01 -16.67% 0.25 NA 0.25 1 124
49.000 126.2.HLF4IKC049000 0.14 -0.07 -33.33% 0.25 NA 0.25 1 156
49.500 126.2.HLF4IKC049500 0.05 unch unch 0.25 NA 0.25 13 313
50.000 126.2.HLF4IKC050000 0.01 -0.04 -80.00% 0.07 NA 0.07 39 2,277
50.500 126.2.HLF4IKC050500 0.19 +0.01 +5.56% 0.15 NA 0.15 1 960
51.000 126.2.HLF4IKC051000 0.08 -0.07 -46.67% 0.25 NA 0.25 4 649
51.500 126.2.HLF4IKC051500 0.05 unch unch 0.23 NA 0.23 7 207
52.000 126.2.HLF4IKC052000 0.05 -0.05 -50.00% 0.22 NA 0.22 1 6,081
52.500 126.2.HLF4IKC052500 0.18 +0.07 +63.64% 0.15 0.010 0.15 7 1,188
53.000 126.2.HLF4IKC053000 0.04 -0.01 -20.00% 0.05 NA 0.05 17 386
53.500 126.2.HLF4IKC053500 0.16 -0.26 -61.90% 0.1 NA 0.1 1 112
54.000 126.2.HLF4IKC054000 0.05 -0.12 -70.59% 0.1 NA 0.1 1 398
54.500 126.2.HLF4IKC054500 0.25 -0.15 -37.50% 0.09 NA 0.09 9 85
55.000 126.2.HLF4IKC055000 0.05 -0.01 -16.67% 0.04 0.010 0.04 29 5,647
55.500 126.2.HLF4IKC055500 1.01 -0.54 -34.84% 0.09 NA 0.09 22 180
56.000 126.2.HLF4IKC056000 0.04 -0.06 -60.00% 0.04 NA 0.04 6 154
56.500 126.2.HLF4IKC056500 0.15 -0.25 -62.50% 0.05 NA 0.05 1 144
57.000 126.2.HLF4IKC057000 0.20 -0.05 -20.00% 0.06 NA 0.06 2 98
57.500 126.2.HLF4IKC057500 0.04 -0.03 -42.86% 0.04 NA 0.04 44 1,033
58.000 126.2.HLF4IKC058000 0.02 -0.39 -95.12% 0.06 NA 0.06 5 186
58.500 126.2.HLF4IKC058500 0.69 +0.69 NA 0.06 NA 0.06 17 24
59.000 126.2.HLF4IKC059000 0.27 +0.03 +12.50% 0.05 NA 0.05 22 201
60.000 126.2.HLF4IKC060000 0.02 -0.01 -33.33% 0.05 NA 0.05 29 1,890
61.000 126.2.HLF4IKC061000 0.42 +0.42 NA 0.05 NA 0.05 30 30
62.000 126.2.HLF4IKC062000 0.12 -0.24 -66.67% 0.05 NA 0.05 6 13
62.500 126.2.HLF4IKC062500 0.06 unch unch 0.05 NA 0.05 50 1,029
63.000 126.2.HLF4IKC063000 NA NA NA NA NA 0.05 NA NA
64.000 126.2.HLF4IKC064000 0.14 +0.14 NA 0.05 NA 0.05 8 4
65.000 126.2.HLF4IKC065000 0.02 -0.05 -71.43% 0.02 NA 0.02 5 1,260
66.000 126.2.HLF4IKC066000 0.05 -0.07 -58.33% 0.05 NA 0.05 22 79
67.000 126.2.HLF4IKC067000 0.05 -0.04 -44.44% 0.05 NA 0.05 28 82
67.500 126.2.HLF4IKC067500 0.02 -0.03 -60.00% 0.05 NA 0.05 10 2,194
68.000 126.2.HLF4IKC068000 0.23 +0.23 NA 0.05 NA 0.05 40 20
69.000 126.2.HLF4IKC069000 0.07 -0.02 -22.22% 0.05 NA 0.05 16 52
70.000 126.2.HLF4IKC070000 0.02 unch unch 0.05 NA 0.05 5 1,305
71.000 126.2.HLF4IKC071000 0.15 +0.15 NA 0.05 NA 0.05 21 11
72.000 126.2.HLF4IKC072000 0.06 -0.08 -57.14% 0.05 NA 0.05 15 40
72.500 126.2.HLF4IKC072500 0.05 -0.08 -61.54% 0.05 NA 0.05 10 456
73.000 126.2.HLF4IKC073000 0.09 +0.09 NA 0.05 NA 0.05 16 16
74.000 126.2.HLF4IKC074000 0.02 -0.01 -33.33% 0.05 NA 0.05 5 15
75.000 126.2.HLF4IKC075000 0.01 -0.01 -50.00% 0.02 NA 0.02 2 1,614
77.500 126.2.HLF4IKC077500 0.09 +0.06 +200.00% 0.09 NA 0.09 1 27
80.000 126.2.HLF4IKC080000 0.04 +0.03 +300.00% 0.01 NA 0.01 75 960
85.000 126.2.HLF4IKC085000 0.04 +0.01 +33.33% 0.05 NA 0.05 5 400
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.500 126.2.HLF4UKC027500 0.01 -0.01 -50.00% 0.02 NA 0.02 75 1,124
30.000 126.2.HLF4UKC030000 0.07 +0.04 +133.33% 0.02 NA 0.02 10 2,323
32.500 126.2.HLF4UKC032500 0.06 +0.02 +50.00% 0.05 NA 0.05 5 409
35.000 126.2.HLF4UKC035000 0.05 -0.01 -16.67% 0.06 NA 0.06 41 1,326
37.500 126.2.HLF4UKC037500 0.06 unch unch 0.09 0.010 0.09 22 468
40.000 126.2.HLF4UKC040000 0.04 -0.06 -60.00% 0.1 0.020 0.1 19 3,461
40.500 126.2.HLF4UKC040500 0.28 +0.12 +75.00% 0.25 NA 0.25 1 100
41.000 126.2.HLF4UKC041000 0.15 -0.06 -28.57% 0.1 NA 0.1 10 10
41.500 126.2.HLF4UKC041500 0.05 -0.14 -73.68% 0.21 0.030 0.21 1 6
42.000 126.2.HLF4UKC042000 0.06 -0.23 -79.31% 0.14 0.040 0.14 1 8
42.500 126.2.HLF4UKC042500 0.10 -0.02 -16.67% 0.25 0.050 0.25 23 2,470
43.000 126.2.HLF4UKC043000 0.30 -0.11 -26.83% 0.25 0.010 0.25 27 88
43.500 126.2.HLF4UKC043500 0.20 +0.01 +5.26% 0.25 0.030 0.25 35 1,399
44.000 126.2.HLF4UKC044000 0.26 -0.03 -10.34% 0.33 0.240 0.33 146 1,351
44.500 126.2.HLF4UKC044500 0.37 -0.02 -5.13% 0.49 0.300 0.49 5 11,851
45.000 126.2.HLF4UKC045000 0.68 +0.20 +41.67% 0.68 0.580 0.75 306 9,095
45.500 126.2.HLF4UKC045500 1.25 +0.32 +34.41% 0.57 0.800 1.14 20 1,497
46.000 126.2.HLF4UKC046000 1.31 -0.09 -6.43% 0.58 1.120 1.65 20 6,221
46.500 126.2.HLF4UKC046500 1.71 +0.06 +3.64% 0.55 1.430 2.12 10 307
47.000 126.2.HLF4UKC047000 2.33 +0.48 +25.95% 0.39 2.060 2.46 10 145
47.500 126.2.HLF4UKC047500 2.60 +0.48 +22.64% 0.53 2.350 3.1 22 1,520
48.000 126.2.HLF4UKC048000 3.19 +0.44 +16.00% 0.43 3.000 3.5 52 729
48.500 126.2.HLF4UKC048500 2.60 +1.01 +63.52% 0.38 3.300 3.95 10 52
49.000 126.2.HLF4UKC049000 4.33 +0.55 +14.55% 0.68 3.850 4.75 1 175
49.500 126.2.HLF4UKC049500 4.90 +1.25 +34.25% 0.68 4.350 5.25 2 216
50.000 126.2.HLF4UKC050000 5.20 +0.45 +9.47% 0.38 5.050 5.45 284 3,274
50.500 126.2.HLF4UKC050500 5.20 +0.61 +13.29% 0.53 5.250 6.1 1 143
51.000 126.2.HLF4UKC051000 5.07 +0.31 +6.51% 0.53 5.900 6.6 20 56
51.500 126.2.HLF4UKC051500 6.02 +3.06 +103.38% 0.38 6.250 6.95 2 21
52.000 126.2.HLF4UKC052000 7.30 +3.85 +111.59% 0.43 6.700 7.5 1 6
52.500 126.2.HLF4UKC052500 7.74 +0.60 +8.40% 0.43 7.500 8 26 1,467
53.000 126.2.HLF4UKC053000 4.45 +4.45 NA 0.53 7.700 8.6 2 1
53.500 126.2.HLF4UKC053500 NA NA NA NA 8.200 9.1 NA NA
54.000 126.2.HLF4UKC054000 4.80 -0.20 -4.00% 1.68 7.700 10.75 10 71
54.500 126.2.HLF4UKC054500 NA NA NA NA 9.100 10.1 NA NA
55.000 126.2.HLF4UKC055000 10.00 +0.30 +3.09% 0.23 10.000 10.3 120 2,525
55.500 126.2.HLF4UKC055500 NA NA NA NA 10.100 11.1 NA NA
56.000 126.2.HLF4UKC056000 10.85 +0.17 +1.59% 1.58 10.850 12.65 2 6
56.500 126.2.HLF4UKC056500 10.49 +10.49 NA 1.58 11.300 13.15 5 5
57.000 126.2.HLF4UKC057000 11.35 +1.35 +13.50% 1.48 11.800 13.55 31 32
57.500 126.2.HLF4UKC057500 12.65 +0.54 +4.46% 0.38 12.450 12.95 35 327
58.000 126.2.HLF4UKC058000 8.80 +1.25 +16.56% 1.58 12.850 14.65 9 13
58.500 126.2.HLF4UKC058500 11.70 +4.00 +51.95% 1.58 13.300 15.15 2 5
59.000 126.2.HLF4UKC059000 9.30 +9.30 NA 2.48 13.800 16.55 2 2
60.000 126.2.HLF4UKC060000 15.22 +0.52 +3.54% 0.33 14.900 15.4 15 1,106
61.000 126.2.HLF4UKC061000 13.60 +2.00 +17.24% 1.43 15.800 17.5 1 1
62.000 126.2.HLF4UKC062000 NA NA NA NA 16.650 17.55 NA NA
62.500 126.2.HLF4UKC062500 16.45 +4.45 +37.08% 1.48 17.400 19.05 1 80
63.000 126.2.HLF4UKC063000 NA NA NA NA 17.750 18.7 NA NA
64.000 126.2.HLF4UKC064000 NA NA NA NA 18.500 19.55 NA NA
65.000 126.2.HLF4UKC065000 20.57 +0.79 +3.99% 0.43 19.950 20.5 1 2,380
66.000 126.2.HLF4UKC066000 NA NA NA NA 20.750 23.55 NA NA
67.000 126.2.HLF4UKC067000 NA NA NA NA 20.950 22.8 NA NA
67.500 126.2.HLF4UKC067500 21.50 +4.87 +29.28% 0.63 22.250 23.2 6 301
68.000 126.2.HLF4UKC068000 NA NA NA NA 21.950 23.8 NA NA
69.000 126.2.HLF4UKC069000 NA NA NA NA 22.950 24.8 NA NA
70.000 126.2.HLF4UKC070000 19.60 -0.50 -2.49% 0.73 24.350 25.8 2 18
71.000 126.2.HLF4UKC071000 NA NA NA NA 24.950 26.8 NA NA
72.000 126.2.HLF4UKC072000 NA NA NA NA 26.350 27.75 NA 2
72.500 126.2.HLF4UKC072500 13.55 +13.55 NA 0.93 27.300 28.5 2 12
73.000 126.2.HLF4UKC073000 NA NA NA NA 27.300 28.75 NA 2
74.000 126.2.HLF4UKC074000 NA NA NA NA 28.350 29.75 NA 2
75.000 126.2.HLF4UKC075000 29.00 +8.95 +44.64% 0.93 29.800 31 3 43
77.500 126.2.HLF4UKC077500 12.40 +12.40 NA 2.43 30.350 35 31 1
80.000 126.2.HLF4UKC080000 21.55 +21.55 NA 1.43 34.750 36.5 6 31
85.000 126.2.HLF4UKC085000 18.10 +18.10 NA 0.73 39.350 40.8 10 10
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 9:39 AM ET