Herbalife
(NYSE: HLF)
49.55
+0.65
+1.33%
+0.65
+1.33%
MORE ON HLF
OPTIONS
OPRA Composite quote delayed minutes
- JUN 22 2013
- JUL 20 2013
- AUG 17 2013
- NOV 16 2013
- JAN 18 2014
- JAN 17 2015
JUNE 22, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 19.000 | 126.2.HLF3FMC019000 | 24.00 | +24.00 | NA | 0.35 | 30.400 | 30.9 | 5 | NA |
| 20.000 | 126.2.HLF3FMC020000 | NA | NA | NA | NA | 29.400 | 29.7 | NA | NA |
| 21.000 | 126.2.HLF3FMC021000 | NA | NA | NA | NA | 28.400 | 28.7 | NA | NA |
| 22.000 | 126.2.HLF3FMC022000 | NA | NA | NA | NA | 27.400 | 27.7 | NA | NA |
| 23.000 | 126.2.HLF3FMC023000 | 20.00 | +20.00 | NA | 0.55 | 26.400 | 27.1 | 10 | NA |
| 24.000 | 126.2.HLF3FMC024000 | NA | NA | NA | NA | 25.400 | 25.7 | NA | NA |
| 25.000 | 126.2.HLF3FMC025000 | NA | NA | NA | NA | 24.400 | 24.7 | NA | NA |
| 26.000 | 126.2.HLF3FMC026000 | 17.00 | +17.00 | NA | 0.35 | 23.400 | 23.9 | 27 | NA |
| 27.000 | 126.2.HLF3FMC027000 | 18.30 | +2.30 | +14.38% | 0.25 | 22.400 | 22.8 | 10 | 8 |
| 28.000 | 126.2.HLF3FMC028000 | NA | NA | NA | NA | 21.400 | 21.7 | NA | NA |
| 29.000 | 126.2.HLF3FMC029000 | NA | NA | NA | NA | 20.400 | 20.7 | NA | NA |
| 30.000 | 126.2.HLF3FMC030000 | 16.35 | -0.55 | -3.25% | 0.15 | 19.500 | 19.7 | 10 | 55 |
| 31.000 | 126.2.HLF3FMC031000 | NA | NA | NA | NA | 18.400 | 18.7 | NA | NA |
| 32.000 | 126.2.HLF3FMC032000 | NA | NA | NA | NA | 17.400 | 17.7 | NA | NA |
| 33.000 | 126.2.HLF3FMC033000 | 12.14 | +3.98 | +48.77% | 0.15 | 16.500 | 16.7 | 2 | 9 |
| 34.000 | 126.2.HLF3FMC034000 | 6.40 | +0.69 | +12.08% | 0.15 | 15.500 | 15.7 | 33 | 34 |
| 35.000 | 126.2.HLF3FMC035000 | 9.80 | +4.35 | +79.82% | 0.35 | 14.400 | 14.9 | 1 | 3 |
| 36.000 | 126.2.HLF3FMC036000 | 7.13 | -3.97 | -35.77% | 0.15 | 13.500 | 13.7 | 163 | 166 |
| 37.000 | 126.2.HLF3FMC037000 | 5.60 | -0.60 | -9.68% | 0.15 | 12.500 | 12.7 | 1 | 490 |
| 37.500 | 126.2.HLF3FMC037500 | NA | NA | NA | NA | 11.900 | 12.2 | NA | NA |
| 38.000 | 126.2.HLF3FMC038000 | 10.40 | +3.90 | +60.00% | 0.15 | 11.500 | 11.7 | 1 | 152 |
| 39.000 | 126.2.HLF3FMC039000 | 7.95 | +0.69 | +9.50% | 0.15 | 10.500 | 10.7 | 5 | 278 |
| 39.500 | 126.2.HLF3FMC039500 | NA | NA | NA | NA | 10.000 | 10.2 | NA | NA |
| 40.000 | 126.2.HLF3FMC040000 | 9.60 | +0.30 | +3.23% | 0.15 | 9.500 | 9.7 | 5 | 442 |
| 40.500 | 126.2.HLF3FMC040500 | NA | NA | NA | NA | 9.000 | 9.2 | NA | NA |
| 41.000 | 126.2.HLF3FMC041000 | 8.80 | +0.30 | +3.53% | 0.15 | 8.500 | 8.7 | 26 | 1,125 |
| 41.500 | 126.2.HLF3FMC041500 | NA | NA | NA | NA | 8.000 | 8.2 | NA | NA |
| 42.000 | 126.2.HLF3FMC042000 | 7.80 | +0.80 | +11.43% | 0.15 | 7.500 | 7.7 | 2 | 732 |
| 42.500 | 126.2.HLF3FMC042500 | 4.40 | +4.40 | NA | 0.15 | 7.000 | 7.2 | 11 | 11 |
| 43.000 | 126.2.HLF3FMC043000 | 6.70 | +0.97 | +16.93% | 0.15 | 6.500 | 6.7 | 14 | 1,110 |
| 43.500 | 126.2.HLF3FMC043500 | NA | NA | NA | NA | 5.900 | 6.2 | NA | NA |
| 44.000 | 126.2.HLF3FMC044000 | 5.20 | +0.16 | +3.17% | 0.15 | 5.500 | 5.7 | 6 | 990 |
| 44.500 | 126.2.HLF3FMC044500 | NA | NA | NA | NA | 5.000 | 5.2 | NA | NA |
| 45.000 | 126.2.HLF3FMC045000 | 4.70 | +0.30 | +6.82% | 0.15 | 4.500 | 4.7 | 173 | 2,898 |
| 45.500 | 126.2.HLF3FMC045500 | 3.45 | +1.35 | +64.29% | 0.15 | 4.000 | 4.2 | 17 | 17 |
| 46.000 | 126.2.HLF3FMC046000 | 3.80 | unch | unch | 0.15 | 3.500 | 3.7 | 60 | 1,110 |
| 46.500 | 126.2.HLF3FMC046500 | 3.50 | +1.15 | +48.94% | 0.25 | 3.000 | 3.3 | 411 | 207 |
| 47.000 | 126.2.HLF3FMC047000 | 2.85 | +0.30 | +11.76% | 0.25 | 2.600 | 2.8 | 144 | 1,051 |
| 47.500 | 126.2.HLF3FMC047500 | 2.84 | +0.84 | +42.00% | 0.30 | 2.150 | 2.35 | 2 | 155 |
| 48.000 | 126.2.HLF3FMC048000 | 2.08 | +0.38 | +22.35% | 0.35 | 1.750 | 1.9 | 37 | 2,130 |
| 48.500 | 126.2.HLF3FMC048500 | 1.60 | +0.30 | +23.08% | 0.50 | 1.400 | 1.55 | 235 | 446 |
| 49.000 | 126.2.HLF3FMC049000 | 1.15 | +0.05 | +4.55% | 0.60 | 1.050 | 1.15 | 309 | 1,209 |
| 49.500 | 126.2.HLF3FMC049500 | 0.87 | +0.02 | +2.35% | 0.85 | 0.800 | 0.9 | 349 | 515 |
| 50.000 | 126.2.HLF3FMC050000 | 0.60 | -0.25 | -29.41% | 0.65 | 0.550 | 0.65 | 285 | 4,835 |
| 50.500 | 126.2.HLF3FMC050500 | 0.50 | -0.13 | -20.63% | 0.5 | 0.400 | 0.5 | 491 | 567 |
| 51.500 | 126.2.HLF3FMC051500 | 0.30 | -0.09 | -23.08% | 0.25 | 0.200 | 0.25 | 1,009 | 919 |
| 52.500 | 126.2.HLF3FMC052500 | 0.10 | -0.15 | -60.00% | 0.15 | 0.100 | 0.15 | 391 | 1,431 |
| 53.500 | 126.2.HLF3FMC053500 | 0.17 | -0.08 | -32.00% | 0.15 | 0.050 | 0.15 | 117 | 131 |
| 54.500 | 126.2.HLF3FMC054500 | 0.10 | unch | unch | 0.15 | 0.050 | 0.15 | 54 | 58 |
| 55.000 | 126.2.HLF3FMC055000 | 0.05 | -0.05 | -50.00% | 0.1 | 0.050 | 0.1 | 201 | 3,194 |
| 57.500 | 126.2.HLF3FMC057500 | 0.05 | -0.25 | -83.33% | 0.1 | NA | 0.1 | 7 | 82 |
| 60.000 | 126.2.HLF3FMC060000 | 0.05 | -0.10 | -66.67% | 0.05 | NA | 0.05 | 21 | 3,195 |
| 65.000 | 126.2.HLF3FMC065000 | 0.01 | -0.03 | -75.00% | 0.05 | NA | 0.05 | 5 | 1,866 |
| 70.000 | 126.2.HLF3FMC070000 | NA | NA | NA | NA | NA | 0.05 | NA | NA |
JUNE 22, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 19.000 | 126.2.HLF3RMC019000 | 0.19 | +0.19 | NA | 0.05 | NA | 0.05 | 12 | 12 |
| 20.000 | 126.2.HLF3RMC020000 | NA | NA | NA | NA | NA | 0.05 | NA | NA |
| 21.000 | 126.2.HLF3RMC021000 | 0.05 | +0.05 | NA | 0.05 | NA | 0.05 | 7 | 7 |
| 22.000 | 126.2.HLF3RMC022000 | NA | NA | NA | NA | NA | 0.05 | NA | NA |
| 23.000 | 126.2.HLF3RMC023000 | NA | NA | NA | NA | NA | 0.05 | NA | NA |
| 24.000 | 126.2.HLF3RMC024000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 12 | 396 |
| 25.000 | 126.2.HLF3RMC025000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 10 | 328 |
| 26.000 | 126.2.HLF3RMC026000 | 0.10 | +0.10 | NA | 0.05 | NA | 0.05 | 5 | 105 |
| 27.000 | 126.2.HLF3RMC027000 | 0.20 | unch | unch | 0.05 | NA | 0.05 | 30 | 43 |
| 28.000 | 126.2.HLF3RMC028000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 1 | 99 |
| 29.000 | 126.2.HLF3RMC029000 | 0.10 | +0.05 | +100.00% | 0.05 | NA | 0.05 | 20 | 79 |
| 30.000 | 126.2.HLF3RMC030000 | 0.10 | +0.08 | +400.00% | 0.05 | NA | 0.05 | 10 | 736 |
| 31.000 | 126.2.HLF3RMC031000 | 0.05 | -0.06 | -54.55% | 0.05 | NA | 0.05 | 11 | 66 |
| 32.000 | 126.2.HLF3RMC032000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 4 | 410 |
| 33.000 | 126.2.HLF3RMC033000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 1 | 718 |
| 34.000 | 126.2.HLF3RMC034000 | 0.05 | +0.01 | +25.00% | 0.05 | NA | 0.05 | 189 | 1,344 |
| 35.000 | 126.2.HLF3RMC035000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 55 | 669 |
| 36.000 | 126.2.HLF3RMC036000 | 0.05 | -0.05 | -50.00% | 0.05 | NA | 0.05 | 25 | 1,040 |
| 37.000 | 126.2.HLF3RMC037000 | 0.05 | unch | unch | 0.1 | NA | 0.1 | 6 | 649 |
| 37.500 | 126.2.HLF3RMC037500 | NA | NA | NA | NA | NA | 0.1 | NA | NA |
| 38.000 | 126.2.HLF3RMC038000 | 0.05 | +0.01 | +25.00% | 0.1 | NA | 0.1 | 15 | 457 |
| 39.000 | 126.2.HLF3RMC039000 | 0.05 | -0.01 | -16.67% | 0.1 | NA | 0.1 | 12 | 1,496 |
| 39.500 | 126.2.HLF3RMC039500 | NA | NA | NA | NA | NA | 0.15 | NA | NA |
| 40.000 | 126.2.HLF3RMC040000 | 0.05 | -0.03 | -37.50% | 0.05 | NA | 0.05 | 157 | 2,843 |
| 40.500 | 126.2.HLF3RMC040500 | NA | NA | NA | NA | NA | 0.15 | NA | NA |
| 41.000 | 126.2.HLF3RMC041000 | 0.09 | -0.14 | -60.87% | 0.05 | NA | 0.05 | 7 | 1,015 |
| 41.500 | 126.2.HLF3RMC041500 | 0.25 | +0.25 | NA | 0.1 | NA | 0.1 | 34 | 32 |
| 42.000 | 126.2.HLF3RMC042000 | 0.02 | -0.03 | -60.00% | 0.05 | NA | 0.05 | 16 | 1,154 |
| 42.500 | 126.2.HLF3RMC042500 | 0.05 | -0.24 | -82.76% | 0.1 | NA | 0.1 | 11 | 25 |
| 43.000 | 126.2.HLF3RMC043000 | 0.03 | -0.02 | -40.00% | 0.1 | NA | 0.1 | 4 | 1,211 |
| 43.500 | 126.2.HLF3RMC043500 | 0.08 | -0.33 | -80.49% | 0.1 | NA | 0.1 | 12 | 138 |
| 44.000 | 126.2.HLF3RMC044000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 340 | 2,416 |
| 44.500 | 126.2.HLF3RMC044500 | 0.10 | +0.10 | NA | 0.1 | NA | 0.1 | 20 | 20 |
| 45.000 | 126.2.HLF3RMC045000 | 0.10 | unch | unch | 0.1 | 0.050 | 0.1 | 77 | 2,593 |
| 45.500 | 126.2.HLF3RMC045500 | 0.10 | unch | unch | 0.1 | 0.050 | 0.1 | 3 | 88 |
| 46.000 | 126.2.HLF3RMC046000 | 0.10 | -0.10 | -50.00% | 0.15 | 0.050 | 0.15 | 50 | 855 |
| 46.500 | 126.2.HLF3RMC046500 | 0.10 | -0.20 | -66.67% | 0.15 | 0.050 | 0.15 | 12 | 355 |
| 47.000 | 126.2.HLF3RMC047000 | 0.17 | -0.13 | -43.33% | 0.2 | 0.100 | 0.2 | 133 | 1,327 |
| 47.500 | 126.2.HLF3RMC047500 | 0.25 | -0.25 | -50.00% | 0.25 | 0.150 | 0.25 | 324 | 350 |
| 48.000 | 126.2.HLF3RMC048000 | 0.30 | -0.40 | -57.14% | 0.35 | 0.250 | 0.35 | 113 | 1,067 |
| 48.500 | 126.2.HLF3RMC048500 | 0.40 | -0.45 | -52.94% | 0.5 | 0.350 | 0.5 | 1,038 | 584 |
| 49.000 | 126.2.HLF3RMC049000 | 0.60 | -0.55 | -47.83% | 0.6 | 0.550 | 0.6 | 165 | 540 |
| 49.500 | 126.2.HLF3RMC049500 | 0.85 | -0.60 | -41.38% | 0.85 | 0.750 | 0.85 | 48 | 71 |
| 50.000 | 126.2.HLF3RMC050000 | 1.05 | -0.35 | -25.00% | 0.70 | 1.000 | 1.15 | 17 | 1,986 |
| 50.500 | 126.2.HLF3RMC050500 | 1.90 | +1.90 | NA | 0.55 | 1.350 | 1.5 | 20 | 20 |
| 51.500 | 126.2.HLF3RMC051500 | 2.00 | +2.00 | NA | 0.35 | 2.100 | 2.3 | 20 | 20 |
| 52.500 | 126.2.HLF3RMC052500 | 3.22 | -0.68 | -17.44% | 0.25 | 3.000 | 3.2 | 2 | 388 |
| 53.500 | 126.2.HLF3RMC053500 | 4.40 | -0.40 | -8.33% | 0.25 | 3.900 | 4.2 | 52 | 48 |
| 54.500 | 126.2.HLF3RMC054500 | NA | NA | NA | NA | 4.900 | 5.2 | NA | NA |
| 55.000 | 126.2.HLF3RMC055000 | 8.80 | -0.40 | -4.35% | 0.15 | 5.400 | 5.6 | 6 | 289 |
| 57.500 | 126.2.HLF3RMC057500 | NA | NA | NA | NA | 7.900 | 8.1 | NA | NA |
| 60.000 | 126.2.HLF3RMC060000 | 14.55 | +2.65 | +22.27% | 0.15 | 10.400 | 10.6 | 85 | 1,069 |
| 65.000 | 126.2.HLF3RMC065000 | 15.36 | +1.50 | +10.82% | 0.25 | 15.300 | 15.7 | 100 | 200 |
| 70.000 | 126.2.HLF3RMC070000 | NA | NA | NA | NA | 20.300 | 20.6 | 2 | 2 |
DATA PROVIDERS
Copyright © 2013 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.