HERBALIFE Ltd.

(NYSE: HLF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
55.10 Down -0.17 -0.31%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.HLF4DJC025000 NA NA NA NA 28.100 31.45 NA NA
30.000 126.2.HLF4DJC030000 NA NA NA NA 24.100 26.35 NA NA
35.000 126.2.HLF4DJC035000 18.55 +3.01 +19.37% 0.80 19.050 20.9 1 1
36.000 126.2.HLF4DJC036000 NA NA NA NA 18.050 19.85 NA NA
37.000 126.2.HLF4DJC037000 NA NA NA NA 17.100 18.9 NA NA
38.000 126.2.HLF4DJC038000 NA NA NA NA 16.100 17.9 NA NA
39.000 126.2.HLF4DJC039000 NA NA NA NA 15.150 16.9 NA NA
40.000 126.2.HLF4DJC040000 12.30 -0.95 -7.17% 0.80 14.000 15.9 2 1
41.000 126.2.HLF4DJC041000 NA NA NA NA 13.000 14.9 NA NA
42.000 126.2.HLF4DJC042000 NA NA NA NA 12.000 13.75 NA NA
43.000 126.2.HLF4DJC043000 NA NA NA NA 11.000 12.75 NA NA
44.000 126.2.HLF4DJC044000 NA NA NA NA 9.950 11.8 NA NA
45.000 126.2.HLF4DJC045000 15.35 +1.02 +7.12% 0.65 10.000 10.75 22 20
46.000 126.2.HLF4DJC046000 NA NA NA NA 8.050 10 NA NA
47.000 126.2.HLF4DJC047000 NA NA NA NA 6.950 9.4 NA NA
47.500 126.2.HLF4DJC047500 8.12 +1.33 +19.59% 0.25 6.550 7.85 10 90
48.000 126.2.HLF4DJC048000 NA NA NA NA 5.950 8.4 NA NA
49.000 126.2.HLF4DJC049000 NA NA NA NA 5.000 7.3 NA NA
50.000 126.2.HLF4DJC050000 5.15 -0.21 -3.92% 0.25 4.750 5.35 60 1,356
52.000 126.2.HLF4DJC052000 4.40 +0.97 +28.28% 0.30 2.760 3.4 26 650
52.500 126.2.HLF4DJC052500 2.82 -0.82 -22.53% 0.23 2.220 2.83 51 1,817
53.000 126.2.HLF4DJC053000 2.15 -0.59 -21.53% 0.23 1.870 2.33 134 131
53.500 126.2.HLF4DJC053500 1.55 -0.35 -18.42% 0.00 1.380 1.6 199 301
54.000 126.2.HLF4DJC054000 1.16 -0.18 -13.43% 0.23 0.910 1.33 271 419
54.500 126.2.HLF4DJC054500 0.60 -0.57 -48.72% 0.13 0.280 0.73 369 587
55.000 126.2.HLF4DJC055000 0.10 -1.06 -91.38% 0.06 0.100 0.16 1,113 4,449
55.500 126.2.HLF4DJC055500 0.06 -0.64 -91.43% 0.08 0.020 0.08 708 2,020
56.000 126.2.HLF4DJC056000 0.05 -0.42 -89.36% 0.01 NA 0.01 213 815
56.500 126.2.HLF4DJC056500 0.01 -0.39 -97.50% 0.01 NA 0.01 223 1,323
57.000 126.2.HLF4DJC057000 0.01 -0.28 -96.55% 0.01 NA 0.01 216 391
57.500 126.2.HLF4DJC057500 0.04 -0.13 -76.47% 0.01 NA 0.01 116 1,582
58.000 126.2.HLF4DJC058000 0.01 -0.13 -92.86% 0.05 0.010 0.05 40 785
58.500 126.2.HLF4DJC058500 0.01 -0.10 -90.91% 0.01 NA 0.01 10 352
59.000 126.2.HLF4DJC059000 0.04 -0.08 -66.67% 0.15 NA 0.15 170 418
59.500 126.2.HLF4DJC059500 0.01 -0.09 -90.00% 0.02 NA 0.02 2 124
60.000 126.2.HLF4DJC060000 0.02 -0.03 -60.00% 0.02 NA 0.02 31 3,352
60.500 126.2.HLF4DJC060500 0.04 unch unch 0.02 NA 0.02 259 384
61.000 126.2.HLF4DJC061000 0.10 +0.02 +25.00% 0.05 NA 0.05 31 144
61.500 126.2.HLF4DJC061500 0.12 +0.07 +140.00% 0.05 NA 0.05 1 63
62.000 126.2.HLF4DJC062000 0.02 -0.04 -66.67% 0.05 NA 0.05 10 116
62.500 126.2.HLF4DJC062500 0.08 +0.06 +300.00% 0.02 NA 0.02 26 1,701
63.000 126.2.HLF4DJC063000 0.25 +0.25 NA 0.05 NA 0.05 185 179
63.500 126.2.HLF4DJC063500 0.25 +0.25 NA 0.05 NA 0.05 96 96
64.000 126.2.HLF4DJC064000 0.26 +0.26 NA 0.05 NA 0.05 80 80
64.500 126.2.HLF4DJC064500 NA NA NA NA NA 0.05 NA NA
65.000 126.2.HLF4DJC065000 0.04 +0.02 +100.00% 0.01 NA 0.01 12 4,095
65.500 126.2.HLF4DJC065500 0.08 +0.08 NA 0.05 NA 0.05 1 1
66.000 126.2.HLF4DJC066000 NA NA NA NA NA 0.04 NA NA
66.500 126.2.HLF4DJC066500 NA NA NA NA NA 0.05 NA NA
67.000 126.2.HLF4DJC067000 NA NA NA NA NA 0.05 NA NA
67.500 126.2.HLF4DJC067500 0.04 -0.02 -33.33% 0.02 NA 0.02 20 491
68.000 126.2.HLF4DJC068000 NA NA NA NA NA 0.05 NA NA
69.000 126.2.HLF4DJC069000 NA NA NA NA NA 0.05 NA NA
70.000 126.2.HLF4DJC070000 0.08 +0.06 +300.00% 0.01 NA 0.01 6 2,706
72.500 126.2.HLF4DJC072500 0.01 -0.02 -66.67% 0.02 NA 0.02 14 1,520
75.000 126.2.HLF4DJC075000 0.02 -0.01 -33.33% 0.02 NA 0.02 20 755
77.500 126.2.HLF4DJC077500 1.92 +1.92 NA NA NA 9 9
80.000 126.2.HLF4DJC080000 0.01 unch unch 0.05 NA 0.05 132 1,544
82.500 126.2.HLF4DJC082500 0.98 +0.98 NA NA NA 12 12
85.000 126.2.HLF4DJC085000 0.02 unch unch 0.05 NA 0.05 5 334
90.000 126.2.HLF4DJC090000 0.02 -0.03 -60.00% 0.05 NA 0.05 5 22
95.000 126.2.HLF4DJC095000 0.05 +0.05 NA 0.05 NA 0.05 15 20
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.HLF4PJC025000 0.01 -0.01 -50.00% 0.01 NA 0.01 7 327
30.000 126.2.HLF4PJC030000 0.01 -0.02 -66.67% 0.02 NA 0.02 158 1,839
35.000 126.2.HLF4PJC035000 0.01 unch unch 0.01 NA 0.01 10 2,832
36.000 126.2.HLF4PJC036000 0.36 +0.36 NA 0.03 NA 0.03 2 2
37.000 126.2.HLF4PJC037000 0.07 -0.43 -86.00% 0.04 NA 0.04 6 9
38.000 126.2.HLF4PJC038000 0.09 +0.02 +28.57% 0.03 NA 0.03 6 23
39.000 126.2.HLF4PJC039000 0.01 -0.08 -88.89% 0.04 NA 0.04 2 47
40.000 126.2.HLF4PJC040000 0.03 +0.01 +50.00% 0.01 NA 0.01 8 1,697
41.000 126.2.HLF4PJC041000 0.11 -0.04 -26.67% 0.01 NA 0.01 13 57
42.000 126.2.HLF4PJC042000 0.05 -0.05 -50.00% 0.05 NA 0.05 1 101
43.000 126.2.HLF4PJC043000 0.18 -0.41 -69.49% 0.05 NA 0.05 13 23
44.000 126.2.HLF4PJC044000 0.10 -0.95 -90.48% 0.03 NA 0.03 18 35
45.000 126.2.HLF4PJC045000 0.01 -0.04 -80.00% 0.01 NA 0.01 43 4,323
46.000 126.2.HLF4PJC046000 0.11 -0.14 -56.00% 0.01 NA 0.01 5 235
47.000 126.2.HLF4PJC047000 0.04 -0.36 -90.00% 0.05 NA 0.05 10 301
47.500 126.2.HLF4PJC047500 0.03 -0.07 -70.00% 0.03 NA 0.03 151 2,729
48.000 126.2.HLF4PJC048000 0.05 -0.05 -50.00% 0.03 NA 0.03 1 199
49.000 126.2.HLF4PJC049000 0.03 -0.21 -87.50% 0.02 NA 0.02 4 390
50.000 126.2.HLF4PJC050000 0.01 -0.10 -90.91% 0.03 NA 0.03 2,689 7,633
52.000 126.2.HLF4PJC052000 0.08 -0.15 -65.22% 0.05 0.010 0.05 102 1,848
52.500 126.2.HLF4PJC052500 0.01 -0.30 -96.77% 0.02 0.010 0.02 385 2,728
53.000 126.2.HLF4PJC053000 0.11 -0.31 -73.81% 0.07 NA 0.07 388 604
53.500 126.2.HLF4PJC053500 0.06 -0.39 -86.67% 0.05 NA 0.05 226 327
54.000 126.2.HLF4PJC054000 0.04 -0.40 -90.91% 0.04 0.010 0.04 2,193 608
54.500 126.2.HLF4PJC054500 0.05 -0.51 -91.07% 0.04 0.010 0.04 2,639 2,147
55.000 126.2.HLF4PJC055000 0.04 -0.68 -94.44% 0.14 0.050 0.14 4,447 7,858
55.500 126.2.HLF4PJC055500 0.37 -0.69 -65.09% 0.15 0.300 0.55 526 95
56.000 126.2.HLF4PJC056000 0.79 -0.64 -44.76% 0.30 0.540 1.2 494 135
56.500 126.2.HLF4PJC056500 1.50 unch unch 0.44 1.150 1.84 16 171
57.000 126.2.HLF4PJC057000 1.92 -1.97 -50.64% 0.42 1.610 2.32 88 564
57.500 126.2.HLF4PJC057500 2.48 +0.23 +10.22% 0.34 2.120 2.74 194 3,158
58.000 126.2.HLF4PJC058000 2.90 +0.07 +2.47% 0.25 2.650 3.15 121 669
58.500 126.2.HLF4PJC058500 2.00 -1.20 -37.50% 0.35 2.870 3.75 36 662
59.000 126.2.HLF4PJC059000 5.10 -1.70 -25.00% 1.10 3.150 5 17 9
59.500 126.2.HLF4PJC059500 2.89 -4.11 -58.71% 1.05 3.900 5.45 3 23
60.000 126.2.HLF4PJC060000 4.80 unch unch 0.35 4.500 5.25 99 3,683
60.500 126.2.HLF4PJC060500 5.58 +4.32 +342.86% 0.55 4.550 5.95 5 15
61.000 126.2.HLF4PJC061000 5.91 -3.03 -33.89% 0.35 5.550 6.25 22 41
61.500 126.2.HLF4PJC061500 6.63 +4.15 +167.34% 1.05 5.500 7.45 2 23
62.000 126.2.HLF4PJC062000 6.98 -3.01 -30.13% 0.45 6.150 7.35 28 37
62.500 126.2.HLF4PJC062500 7.35 -0.13 -1.74% 0.25 7.100 7.65 78 1,753
63.000 126.2.HLF4PJC063000 NA NA NA NA 7.000 9 NA NA
63.500 126.2.HLF4PJC063500 NA NA NA NA 7.450 9.45 NA NA
64.000 126.2.HLF4PJC064000 3.45 +3.45 NA 1.05 8.000 9.95 18 18
64.500 126.2.HLF4PJC064500 NA NA NA NA 8.500 10.45 NA NA
65.000 126.2.HLF4PJC065000 9.95 +0.07 +0.71% 0.25 9.600 10.15 32 379
65.500 126.2.HLF4PJC065500 5.50 -0.50 -8.33% 1.00 9.900 11.4 1 1
66.000 126.2.HLF4PJC066000 NA NA NA NA 10.050 11.95 NA NA
66.500 126.2.HLF4PJC066500 NA NA NA NA 10.550 12.35 NA NA
67.000 126.2.HLF4PJC067000 NA NA NA NA 11.050 12.85 NA NA
67.500 126.2.HLF4PJC067500 12.45 -0.36 -2.81% 0.35 12.100 12.75 18 103
68.000 126.2.HLF4PJC068000 NA NA NA NA 12.050 13.9 NA NA
69.000 126.2.HLF4PJC069000 NA NA NA NA 13.050 14.9 NA NA
70.000 126.2.HLF4PJC070000 14.91 unch unch 0.40 14.600 15.3 52 159
72.500 126.2.HLF4PJC072500 17.52 +0.61 +3.61% 0.60 16.700 18 11 48
75.000 126.2.HLF4PJC075000 19.00 +3.20 +20.25% 0.35 19.600 20.25 150 348
77.500 126.2.HLF4PJC077500 NA NA NA NA NA NA NA
80.000 126.2.HLF4PJC080000 21.70 -4.84 -18.24% 0.35 24.600 25.25 149 1,119
82.500 126.2.HLF4PJC082500 NA NA NA NA NA NA NA
85.000 126.2.HLF4PJC085000 19.90 +19.90 NA 1.00 28.700 30.9 10 10
90.000 126.2.HLF4PJC090000 NA NA NA NA 33.550 35.9 NA NA
95.000 126.2.HLF4PJC095000 36.60 +36.60 NA 0.40 39.600 40.3 113 113
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 5:53 PM ET