HERBALIFE Ltd.

(NYSE: HLF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
45.69 Up +0.51 +1.13%
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 17.500 18.45 NA NA
30.000 126.2.HLF4IKC030000 NA NA NA NA 14.450 15.75 NA NA
32.500 126.2.HLF4IKC032500 NA NA NA NA 12.500 13.35 NA NA
35.000 126.2.HLF4IKC035000 NA NA NA NA 10.050 10.95 NA NA
37.500 126.2.HLF4IKC037500 NA NA NA NA 7.400 8.4 NA NA
40.000 126.2.HLF4IKC040000 5.10 -4.83 -48.64% 0.01 4.800 5.7 2 15
40.500 126.2.HLF4IKC040500 NA NA NA NA 3.950 5.25 NA NA
41.000 126.2.HLF4IKC041000 NA NA NA NA 3.450 4.75 NA NA
41.500 126.2.HLF4IKC041500 NA NA NA NA 2.960 4.25 NA NA
42.000 126.2.HLF4IKC042000 NA NA NA NA 3.050 5.2 NA NA
42.500 126.2.HLF4IKC042500 2.22 -1.53 -40.80% 1.46 2.550 4.65 5 33
43.000 126.2.HLF4IKC043000 4.50 +4.50 NA 1.51 2.000 4.2 28 28
43.500 126.2.HLF4IKC043500 1.26 +1.26 NA 1.51 1.320 3.7 5 5
44.000 126.2.HLF4IKC044000 1.15 -0.60 -34.29% 0.23 1.330 1.92 86 100
44.500 126.2.HLF4IKC044500 1.00 +0.30 +42.86% 0.27 1.020 1.46 1 9
45.000 126.2.HLF4IKC045000 0.85 +0.27 +46.55% 0.29 0.510 0.98 100 2,971
45.500 126.2.HLF4IKC045500 0.42 +0.19 +82.61% 0.41 0.240 0.6 7 298
46.000 126.2.HLF4IKC046000 0.30 +0.15 +100.00% 0.32 0.110 0.32 25 497
46.500 126.2.HLF4IKC046500 0.10 -0.02 -16.67% 0.25 0.050 0.25 55 3,103
47.000 126.2.HLF4IKC047000 0.05 -0.07 -58.33% 0.25 0.030 0.25 1 1,023
47.500 126.2.HLF4IKC047500 0.10 unch unch 0.25 NA 0.25 1 312
48.000 126.2.HLF4IKC048000 0.04 -0.01 -20.00% 0.14 0.010 0.14 7 344
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 1 155
49.500 126.2.HLF4IKC049500 0.03 -0.02 -40.00% 0.25 NA 0.25 2 313
50.000 126.2.HLF4IKC050000 0.02 +0.01 +100.00% 0.03 NA 0.03 14 2,192
50.500 126.2.HLF4IKC050500 0.05 -0.14 -73.68% 0.22 NA 0.22 3 942
51.000 126.2.HLF4IKC051000 0.04 -0.04 -50.00% 0.17 NA 0.17 8 523
51.500 126.2.HLF4IKC051500 0.05 unch unch 0.13 NA 0.13 7 207
52.000 126.2.HLF4IKC052000 0.05 unch unch 0.12 0.010 0.12 7 6,080
52.500 126.2.HLF4IKC052500 0.01 -0.17 -94.44% 0.11 NA 0.11 1 1,012
53.000 126.2.HLF4IKC053000 0.04 -0.01 -20.00% 0.05 NA 0.05 17 377
53.500 126.2.HLF4IKC053500 0.16 -0.26 -61.90% 0.07 NA 0.07 1 112
54.000 126.2.HLF4IKC054000 0.02 -0.03 -60.00% 0.05 NA 0.05 2 396
54.500 126.2.HLF4IKC054500 0.25 -0.15 -37.50% 0.05 NA 0.05 9 82
55.000 126.2.HLF4IKC055000 0.02 -0.03 -60.00% 0.05 NA 0.05 27 5,552
55.500 126.2.HLF4IKC055500 1.01 -0.54 -34.84% 0.05 NA 0.05 22 180
56.000 126.2.HLF4IKC056000 0.04 -0.06 -60.00% 0.02 NA 0.02 6 153
56.500 126.2.HLF4IKC056500 0.15 -0.25 -62.50% 0.05 NA 0.05 1 143
57.000 126.2.HLF4IKC057000 0.20 -0.05 -20.00% 0.05 NA 0.05 2 98
57.500 126.2.HLF4IKC057500 0.05 +0.01 +25.00% 0.05 NA 0.05 1 931
58.000 126.2.HLF4IKC058000 0.02 -0.39 -95.12% 0.05 NA 0.05 5 140
58.500 126.2.HLF4IKC058500 0.69 +0.69 NA 0.05 NA 0.05 17 24
59.000 126.2.HLF4IKC059000 0.27 +0.03 +12.50% 0.05 NA 0.05 22 171
60.000 126.2.HLF4IKC060000 0.02 -0.01 -33.33% 0.05 NA 0.05 29 1,857
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 0.03 -0.11 -78.57% 0.05 NA 0.05 4 4
65.000 126.2.HLF4IKC065000 0.02 -0.05 -71.43% 0.04 NA 0.04 5 1,245
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 1,841
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 1,212
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 10 446
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 1,594
77.500 126.2.HLF4IKC077500 0.09 +0.06 +200.00% 0.08 NA 0.08 1 27
80.000 126.2.HLF4IKC080000 0.04 +0.03 +300.00% 0.02 NA 0.02 75 960
85.000 126.2.HLF4IKC085000 0.04 +0.01 +33.33% 0.01 NA 0.01 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% 0.03 NA 0.03 75 1,124
30.000 126.2.HLF4UKC030000 0.03 -0.04 -57.14% 0.05 NA 0.05 5 2,299
32.500 126.2.HLF4UKC032500 0.03 -0.03 -50.00% 0.03 NA 0.03 100 409
35.000 126.2.HLF4UKC035000 0.05 -0.01 -16.67% 0.05 NA 0.05 41 1,156
37.500 126.2.HLF4UKC037500 0.03 -0.03 -50.00% 0.05 NA 0.05 8 451
40.000 126.2.HLF4UKC040000 0.04 unch unch 0.1 0.030 0.1 21 3,169
40.500 126.2.HLF4UKC040500 0.28 +0.12 +75.00% 0.19 NA 0.19 1 100
41.000 126.2.HLF4UKC041000 0.15 -0.06 -28.57% 0.25 NA 0.25 10 10
41.500 126.2.HLF4UKC041500 0.05 -0.14 -73.68% 0.25 NA 0.25 1 6
42.000 126.2.HLF4UKC042000 0.06 -0.23 -79.31% 0.25 NA 0.25 1 7
42.500 126.2.HLF4UKC042500 0.05 -0.05 -50.00% 0.25 0.010 0.25 1 2,386
43.000 126.2.HLF4UKC043000 0.11 -0.19 -63.33% 0.25 NA 0.25 3 83
43.500 126.2.HLF4UKC043500 0.10 -0.10 -50.00% 0.25 0.050 0.25 2 1,372
44.000 126.2.HLF4UKC044000 0.05 -0.05 -50.00% 0.25 NA 0.25 1 1,239
44.500 126.2.HLF4UKC044500 0.15 -0.24 -61.54% 0.25 0.030 0.25 44 11,814
45.000 126.2.HLF4UKC045000 0.22 -0.05 -18.52% 0.34 0.090 0.34 4 9,076
45.500 126.2.HLF4UKC045500 0.55 -0.70 -56.00% 0.38 0.190 0.38 10 1,497
46.000 126.2.HLF4UKC046000 0.90 -0.50 -35.71% 0.39 0.400 0.7 72 6,269
46.500 126.2.HLF4UKC046500 1.56 -0.15 -8.77% 0.47 0.750 1.28 1 306
47.000 126.2.HLF4UKC047000 1.68 -0.65 -27.90% 0.64 1.290 1.95 1 144
47.500 126.2.HLF4UKC047500 2.31 -0.29 -11.15% 0.44 1.570 2.25 80 1,455
48.000 126.2.HLF4UKC048000 3.00 -0.19 -5.96% 0.63 2.240 2.94 2 671
48.500 126.2.HLF4UKC048500 3.30 +0.70 +26.92% 1.59 2.590 4.4 5 36
49.000 126.2.HLF4UKC049000 4.33 +0.55 +14.55% 0.29 3.050 3.6 1 169
49.500 126.2.HLF4UKC049500 4.90 +1.25 +34.25% 0.29 3.550 4.1 2 210
50.000 126.2.HLF4UKC050000 4.42 -0.40 -8.30% 0.44 4.100 4.75 17 3,238
50.500 126.2.HLF4UKC050500 5.05 -0.15 -2.88% 0.69 5.050 5.5 1 142
51.000 126.2.HLF4UKC051000 5.07 +0.31 +6.51% 0.69 5.300 6 20 49
51.500 126.2.HLF4UKC051500 6.41 +0.39 +6.48% 0.74 5.600 6.55 1 21
52.000 126.2.HLF4UKC052000 7.30 +3.85 +111.59% 1.59 6.150 7.9 1 5
52.500 126.2.HLF4UKC052500 6.87 -0.36 -4.98% 0.29 6.600 7.1 5 1,446
53.000 126.2.HLF4UKC053000 4.45 +4.45 NA 0.84 7.250 8.15 2 1
53.500 126.2.HLF4UKC053500 NA NA NA NA 6.650 9.2 NA NA
54.000 126.2.HLF4UKC054000 4.80 -0.20 -4.00% 1.34 8.100 9.65 10 71
54.500 126.2.HLF4UKC054500 NA NA NA NA 8.750 9.65 NA NA
55.000 126.2.HLF4UKC055000 9.25 -0.50 -5.13% 0.69 9.150 10 5 2,445
55.500 126.2.HLF4UKC055500 NA NA NA NA 8.550 11.2 NA NA
56.000 126.2.HLF4UKC056000 10.85 +0.17 +1.59% 0.69 10.100 11 2 6
56.500 126.2.HLF4UKC056500 10.49 +10.49 NA 0.69 10.450 11.5 5 5
57.000 126.2.HLF4UKC057000 11.35 +1.35 +13.50% 0.74 11.500 12.05 31 32
57.500 126.2.HLF4UKC057500 11.87 -0.43 -3.50% 0.69 12.050 12.5 7 318
58.000 126.2.HLF4UKC058000 8.80 +1.25 +16.56% 0.74 12.100 13.05 9 13
58.500 126.2.HLF4UKC058500 13.40 +1.70 +14.53% 0.69 12.450 13.5 3 3
59.000 126.2.HLF4UKC059000 9.30 +9.30 NA 0.79 13.250 14.1 2 2
60.000 126.2.HLF4UKC060000 14.32 -0.45 -3.05% 0.64 14.150 14.95 2 1,003
61.000 126.2.HLF4UKC061000 13.60 +2.00 +17.24% 0.74 15.000 16.05 1 1
62.000 126.2.HLF4UKC062000 NA NA NA NA 16.200 17.15 NA NA
62.500 126.2.HLF4UKC062500 16.45 +4.45 +37.08% 0.84 16.550 17.65 1 79
63.000 126.2.HLF4UKC063000 NA NA NA NA 17.200 18.1 NA NA
64.000 126.2.HLF4UKC064000 NA NA NA NA 18.200 19.1 NA NA
65.000 126.2.HLF4UKC065000 19.50 -1.07 -5.20% 0.29 19.000 19.6 11 2,379
66.000 126.2.HLF4UKC066000 NA NA NA NA 20.250 21.1 NA NA
67.000 126.2.HLF4UKC067000 NA NA NA NA 21.250 22.1 NA NA
67.500 126.2.HLF4UKC067500 21.50 +4.87 +29.28% 0.29 21.650 22.1 6 301
68.000 126.2.HLF4UKC068000 NA NA NA NA 22.250 23.15 NA NA
69.000 126.2.HLF4UKC069000 NA NA NA NA 23.200 24.1 NA NA
70.000 126.2.HLF4UKC070000 19.60 -0.50 -2.49% 0.79 24.250 25.1 2 18
71.000 126.2.HLF4UKC071000 NA NA NA NA 25.200 26.1 NA NA
72.000 126.2.HLF4UKC072000 NA NA NA NA 26.050 27.15 NA 2
72.500 126.2.HLF4UKC072500 13.55 +13.55 NA 1.09 26.700 27.9 2 12
73.000 126.2.HLF4UKC073000 NA NA NA NA 27.050 28.15 NA 2
74.000 126.2.HLF4UKC074000 NA NA NA NA 28.000 29.2 NA 2
75.000 126.2.HLF4UKC075000 29.00 +8.95 +44.64% 0.84 29.000 30.15 3 43
77.500 126.2.HLF4UKC077500 12.40 +12.40 NA 2.69 31.100 34.5 31 1
80.000 126.2.HLF4UKC080000 21.55 +21.55 NA 0.84 34.000 35.15 6 31
85.000 126.2.HLF4UKC085000 18.10 +18.10 NA 0.84 39.000 40.15 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 9:44 AM ET