HERBALIFE Ltd.

(NYSE: HLF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
55.83 Down -2.52 -4.32%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.HLF4H1C027000 NA NA NA NA 28.200 31 NA NA
28.000 126.2.HLF4H1C028000 NA NA NA NA 27.150 30 NA NA
29.000 126.2.HLF4H1C029000 NA NA NA NA 26.150 29 NA NA
30.000 126.2.HLF4H1C030000 NA NA NA NA 25.150 28 NA NA
31.000 126.2.HLF4H1C031000 NA NA NA NA 24.150 27 NA NA
32.000 126.2.HLF4H1C032000 NA NA NA NA 23.150 26 NA NA
33.000 126.2.HLF4H1C033000 NA NA NA NA 22.150 25 NA NA
34.000 126.2.HLF4H1C034000 NA NA NA NA 21.150 24 NA NA
35.000 126.2.HLF4H1C035000 NA NA NA NA 20.150 23 NA NA
36.000 126.2.HLF4H1C036000 NA NA NA NA 19.150 22 NA NA
37.000 126.2.HLF4H1C037000 NA NA NA NA 18.300 21 NA NA
38.000 126.2.HLF4H1C038000 NA NA NA NA 17.200 20 NA NA
39.000 126.2.HLF4H1C039000 NA NA NA NA 16.150 18.95 NA NA
40.000 126.2.HLF4H1C040000 19.58 +4.29 +28.06% 2.17 15.350 18 2 2
41.000 126.2.HLF4H1C041000 NA NA NA NA 14.300 17 NA NA
42.000 126.2.HLF4H1C042000 NA NA NA NA 13.300 16 NA NA
43.000 126.2.HLF4H1C043000 NA NA NA NA 12.300 15 NA NA
44.000 126.2.HLF4H1C044000 NA NA NA NA 11.250 13.1 NA NA
45.000 126.2.HLF4H1C045000 NA NA NA NA 10.350 12.15 NA NA
46.000 126.2.HLF4H1C046000 NA NA NA NA 9.350 11.1 NA NA
47.000 126.2.HLF4H1C047000 NA NA NA NA 8.350 10.1 NA NA
47.500 126.2.HLF4H1C047500 NA NA NA NA 7.900 9.6 NA NA
48.000 126.2.HLF4H1C048000 NA NA NA NA 7.400 9.1 NA NA
49.000 126.2.HLF4H1C049000 NA NA NA NA 6.400 8.1 NA NA
50.000 126.2.HLF4H1C050000 9.42 +2.39 +34.00% 1.22 5.450 7.05 2 2
52.500 126.2.HLF4H1C052500 4.16 -9.44 -69.41% 0.37 3.300 3.7 2 20
55.000 126.2.HLF4H1C055000 1.57 -2.88 -64.72% 0.91 1.570 1.74 501 44
56.000 126.2.HLF4H1C056000 1.10 -3.00 -73.17% 1.11 0.980 1.11 2,153 344
56.500 126.2.HLF4H1C056500 0.78 -3.09 -79.85% 0.84 0.750 0.84 310 177
57.000 126.2.HLF4H1C057000 0.63 -1.35 -68.18% 0.65 0.540 0.65 177 423
57.500 126.2.HLF4H1C057500 0.51 -2.09 -80.38% 0.5 0.400 0.5 131 132
58.000 126.2.HLF4H1C058000 0.32 -1.13 -77.93% 0.37 0.310 0.37 408 469
58.500 126.2.HLF4H1C058500 0.23 -0.93 -80.17% 0.29 0.220 0.29 679 142
59.000 126.2.HLF4H1C059000 0.24 -0.75 -75.76% 0.22 0.160 0.22 452 267
59.500 126.2.HLF4H1C059500 0.17 -0.79 -82.29% 0.17 0.120 0.17 183 595
60.000 126.2.HLF4H1C060000 0.12 -0.43 -78.18% 0.13 0.100 0.13 1,078 1,011
60.500 126.2.HLF4H1C060500 0.08 -0.32 -80.00% 0.11 0.070 0.11 209 606
61.000 126.2.HLF4H1C061000 0.07 -0.34 -82.93% 0.1 0.070 0.1 183 638
61.500 126.2.HLF4H1C061500 0.08 -0.17 -68.00% 0.11 0.050 0.11 210 348
62.000 126.2.HLF4H1C062000 0.05 -0.13 -72.22% 0.09 0.010 0.09 268 471
62.500 126.2.HLF4H1C062500 0.04 -0.11 -73.33% 0.08 0.010 0.08 115 339
63.000 126.2.HLF4H1C063000 0.05 -0.11 -68.75% 0.08 0.030 0.08 91 587
63.500 126.2.HLF4H1C063500 0.04 -0.11 -73.33% 0.07 NA 0.07 6 226
64.000 126.2.HLF4H1C064000 0.03 -0.07 -70.00% 0.05 0.010 0.05 30 568
64.500 126.2.HLF4H1C064500 0.04 -0.06 -60.00% 0.07 NA 0.07 8 373
65.000 126.2.HLF4H1C065000 0.03 -0.02 -40.00% 0.02 0.010 0.02 56 2,053
65.500 126.2.HLF4H1C065500 0.08 -3.14 -97.52% 0.05 NA 0.05 12 172
66.000 126.2.HLF4H1C066000 0.01 -0.05 -83.33% 0.03 NA 0.03 61 980
66.500 126.2.HLF4H1C066500 0.03 -0.01 -25.00% 0.03 NA 0.03 5 1,315
67.000 126.2.HLF4H1C067000 0.02 +0.01 +100.00% 0.02 NA 0.02 30 1,589
67.500 126.2.HLF4H1C067500 0.01 -0.01 -50.00% 0.02 NA 0.02 68 907
68.000 126.2.HLF4H1C068000 0.02 -0.04 -66.67% 0.03 NA 0.03 7 2,078
68.500 126.2.HLF4H1C068500 0.01 -0.02 -66.67% 0.02 NA 0.02 1 371
69.000 126.2.HLF4H1C069000 0.06 +0.03 +100.00% 0.01 NA 0.01 6 608
69.500 126.2.HLF4H1C069500 0.01 -0.03 -75.00% 0.02 NA 0.02 1 183
70.000 126.2.HLF4H1C070000 0.02 unch unch 0.01 NA 0.01 68 2,432
70.500 126.2.HLF4H1C070500 0.05 -1.05 -95.45% 0.01 NA 0.01 8 111
71.000 126.2.HLF4H1C071000 0.04 +0.02 +100.00% 0.02 NA 0.02 58 1,498
71.500 126.2.HLF4H1C071500 0.03 +0.01 +50.00% 0.02 NA 0.02 37 166
72.000 126.2.HLF4H1C072000 0.01 -0.02 -66.67% 0.02 NA 0.02 40 427
72.500 126.2.HLF4H1C072500 0.01 -0.01 -50.00% 0.01 NA 0.01 55 376
73.000 126.2.HLF4H1C073000 0.02 +0.01 +100.00% 0.02 NA 0.02 35 1,112
75.000 126.2.HLF4H1C075000 0.01 -0.01 -50.00% 0.01 NA 0.01 62 1,202
80.000 126.2.HLF4H1C080000 0.01 unch unch 0.02 NA 0.02 7 1,092
85.000 126.2.HLF4H1C085000 0.05 +0.03 +150.00% 0.1 NA 0.1 10 25
90.000 126.2.HLF4H1C090000 0.07 +0.07 NA 0.04 NA 0.04 1 1
95.000 126.2.HLF4H1C095000 0.02 +0.02 NA 0.17 NA 0.17 10 10
AUGUST 1, 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.HLF4T1C027000 NA NA NA NA NA 0.21 NA NA
28.000 126.2.HLF4T1C028000 NA NA NA NA NA 0.21 NA NA
29.000 126.2.HLF4T1C029000 NA NA NA NA NA 0.21 NA NA
30.000 126.2.HLF4T1C030000 0.01 +0.01 NA 0.01 NA 0.01 50 75
31.000 126.2.HLF4T1C031000 NA NA NA NA NA 0.21 NA NA
32.000 126.2.HLF4T1C032000 NA NA NA NA NA 0.21 NA NA
33.000 126.2.HLF4T1C033000 NA NA NA NA NA 0.07 NA NA
34.000 126.2.HLF4T1C034000 0.02 +0.02 NA 0.21 NA 0.21 5 5
35.000 126.2.HLF4T1C035000 0.01 unch unch 0.01 NA 0.01 220 672
36.000 126.2.HLF4T1C036000 0.04 -0.04 -50.00% 0.01 NA 0.01 1 44
37.000 126.2.HLF4T1C037000 0.01 -0.01 -50.00% 0.02 NA 0.02 60 37
38.000 126.2.HLF4T1C038000 0.01 -0.01 -50.00% 0.02 NA 0.02 100 96
39.000 126.2.HLF4T1C039000 0.01 unch unch 0.02 NA 0.02 20 335
40.000 126.2.HLF4T1C040000 0.01 unch unch 0.03 NA 0.03 65 387
41.000 126.2.HLF4T1C041000 0.01 -0.02 -66.67% 0.03 NA 0.03 35 1,293
42.000 126.2.HLF4T1C042000 0.04 -0.01 -20.00% 0.04 NA 0.04 16 1,607
43.000 126.2.HLF4T1C043000 0.15 unch unch 0.07 NA 0.07 1 3,939
44.000 126.2.HLF4T1C044000 0.09 -0.05 -35.71% 0.05 0.010 0.05 55 622
45.000 126.2.HLF4T1C045000 0.05 -0.05 -50.00% 0.05 0.010 0.05 47 292
46.000 126.2.HLF4T1C046000 0.11 -0.21 -65.63% 0.07 0.020 0.07 2 44
47.000 126.2.HLF4T1C047000 0.05 -0.10 -66.67% 0.08 0.020 0.08 1 56
47.500 126.2.HLF4T1C047500 0.05 +0.01 +25.00% 0.09 0.020 0.09 14 661
48.000 126.2.HLF4T1C048000 0.07 +0.01 +16.67% 0.05 0.030 0.05 10 176
49.000 126.2.HLF4T1C049000 0.05 unch unch 0.05 0.040 0.05 469 264
50.000 126.2.HLF4T1C050000 0.07 unch unch 0.08 0.060 0.08 1,281 2,142
52.500 126.2.HLF4T1C052500 0.21 +0.06 +40.00% 0.24 0.190 0.24 1,036 2,379
55.000 126.2.HLF4T1C055000 0.80 +0.32 +66.67% 0.87 0.770 0.87 1,545 3,194
56.000 126.2.HLF4T1C056000 1.26 +0.60 +90.91% 1.22 1.230 1.39 919 882
56.500 126.2.HLF4T1C056500 1.55 +0.85 +121.43% 0.99 1.500 1.66 206 365
57.000 126.2.HLF4T1C057000 1.80 +0.75 +71.43% 0.78 1.730 1.95 494 952
57.500 126.2.HLF4T1C057500 2.21 +0.96 +76.80% 0.64 2.180 2.31 242 321
58.000 126.2.HLF4T1C058000 2.55 +1.08 +73.47% 0.57 2.450 2.74 340 701
58.500 126.2.HLF4T1C058500 2.70 +1.03 +61.68% 0.43 2.750 3.1 37 155
59.000 126.2.HLF4T1C059000 3.45 +1.50 +76.92% 0.48 3.300 3.65 247 690
59.500 126.2.HLF4T1C059500 3.82 +1.49 +63.95% 0.38 3.700 4.05 71 311
60.000 126.2.HLF4T1C060000 4.30 +1.60 +59.26% 0.33 4.250 4.5 905 2,198
60.500 126.2.HLF4T1C060500 4.70 +1.60 +51.61% 0.33 4.550 5 18 207
61.000 126.2.HLF4T1C061000 5.27 +1.87 +55.00% 0.28 5.150 5.45 118 733
61.500 126.2.HLF4T1C061500 6.00 +2.50 +71.43% 0.33 5.450 6 20 749
62.000 126.2.HLF4T1C062000 6.26 +2.06 +49.05% 0.33 6.150 6.5 221 2,746
62.500 126.2.HLF4T1C062500 6.64 +1.84 +38.33% 0.33 6.500 7 72 382
63.000 126.2.HLF4T1C063000 6.27 +0.82 +15.05% 0.33 7.000 7.5 76 933
63.500 126.2.HLF4T1C063500 7.80 +3.48 +80.56% 0.28 7.500 7.95 52 478
64.000 126.2.HLF4T1C064000 8.20 +1.95 +31.20% 0.28 8.000 8.45 57 820
64.500 126.2.HLF4T1C064500 8.00 +2.00 +33.33% 0.28 8.500 8.95 14 304
65.000 126.2.HLF4T1C065000 9.10 +2.23 +32.46% 0.28 8.900 9.45 104 2,731
65.500 126.2.HLF4T1C065500 9.53 +1.78 +22.97% 0.28 9.450 9.95 20 201
66.000 126.2.HLF4T1C066000 10.29 +2.19 +27.04% 0.33 10.000 10.5 48 617
66.500 126.2.HLF4T1C066500 10.65 +2.20 +26.04% 0.33 10.500 11 26 226
67.000 126.2.HLF4T1C067000 11.20 +1.80 +19.15% 0.38 11.200 11.55 34 517
67.500 126.2.HLF4T1C067500 10.70 +2.70 +33.75% 0.33 11.500 12 23 225
68.000 126.2.HLF4T1C068000 11.80 +1.79 +17.88% 0.33 12.000 12.5 37 440
68.500 126.2.HLF4T1C068500 9.80 +1.05 +12.00% 0.58 12.450 13.25 1 91
69.000 126.2.HLF4T1C069000 11.25 +2.08 +22.68% 0.48 11.150 13.65 1 53
69.500 126.2.HLF4T1C069500 9.80 +5.70 +139.02% 0.58 13.100 14.25 7 8
70.000 126.2.HLF4T1C070000 10.50 +5.98 +132.30% 0.28 13.900 14.45 24 232
70.500 126.2.HLF4T1C070500 4.50 +4.50 NA 0.58 12.650 15.25 12 14
71.000 126.2.HLF4T1C071000 5.10 +0.20 +4.08% 0.58 13.150 15.75 27 24
71.500 126.2.HLF4T1C071500 11.70 +6.20 +112.73% 0.58 13.650 16.25 1 1
72.000 126.2.HLF4T1C072000 11.30 +5.50 +94.83% 0.58 14.150 16.75 2 2
72.500 126.2.HLF4T1C072500 5.76 +5.76 NA 0.58 14.650 17.25 2 2
73.000 126.2.HLF4T1C073000 13.12 +7.02 +115.08% 0.58 15.150 17.75 5 61
75.000 126.2.HLF4T1C075000 15.00 +7.20 +92.31% 0.58 17.150 19.75 4 25
80.000 126.2.HLF4T1C080000 NA NA NA NA 22.150 24.8 NA NA
85.000 126.2.HLF4T1C085000 NA NA NA NA 27.200 29.85 NA NA
90.000 126.2.HLF4T1C090000 NA NA NA NA 32.150 34.8 NA NA
95.000 126.2.HLF4T1C095000 NA NA NA NA 37.150 39.75 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 11:28 PM ET