HERBALIFE Ltd.

(NYSE: HLF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
51.12 Up +0.03 +0.06%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 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.HLF4HTC027000 25.80 +25.80 NA 0.73 23.200 24.85 15 15
28.000 126.2.HLF4HTC028000 NA NA NA NA 22.200 23.85 NA NA
29.000 126.2.HLF4HTC029000 30.05 +30.05 NA 0.73 21.200 22.85 2 1
30.000 126.2.HLF4HTC030000 20.65 -0.19 -0.91% 0.78 20.200 21.9 74 70
31.000 126.2.HLF4HTC031000 19.65 +19.65 NA 0.63 19.200 20.75 50 50
32.000 126.2.HLF4HTC032000 NA NA NA NA 18.200 19.8 NA NA
33.000 126.2.HLF4HTC033000 17.65 +17.65 NA 0.68 17.200 18.8 30 24
34.000 126.2.HLF4HTC034000 NA NA NA NA 16.200 17.8 NA NA
35.000 126.2.HLF4HTC035000 NA NA NA NA 15.200 16.75 NA NA
36.000 126.2.HLF4HTC036000 NA NA NA NA 14.150 15.75 NA NA
37.000 126.2.HLF4HTC037000 NA NA NA NA 13.050 14.65 NA NA
38.000 126.2.HLF4HTC038000 NA NA NA NA 12.150 13.75 NA NA
39.000 126.2.HLF4HTC039000 11.05 +11.05 NA 0.68 11.150 12.8 24 24
40.000 126.2.HLF4HTC040000 NA NA NA NA 10.150 11.8 20 20
40.500 126.2.HLF4HTC040500 NA NA NA NA 9.650 11.3 NA NA
41.000 126.2.HLF4HTC041000 NA NA NA NA 9.100 10.8 NA NA
41.500 126.2.HLF4HTC041500 NA NA NA NA 8.600 10.3 NA NA
42.000 126.2.HLF4HTC042000 NA NA NA NA 8.000 9.8 NA NA
42.500 126.2.HLF4HTC042500 NA NA NA NA 7.450 9.3 NA NA
43.000 126.2.HLF4HTC043000 NA NA NA NA 6.950 8.8 NA NA
43.500 126.2.HLF4HTC043500 NA NA NA NA 6.500 8.3 NA NA
44.000 126.2.HLF4HTC044000 NA NA NA NA 5.900 7.75 NA NA
44.500 126.2.HLF4HTC044500 NA NA NA NA 5.450 7.25 NA NA
45.000 126.2.HLF4HTC045000 8.80 +3.45 +64.49% 0.63 5.000 6.75 5 25
45.500 126.2.HLF4HTC045500 NA NA NA NA 4.500 6.2 NA NA
46.000 126.2.HLF4HTC046000 4.65 +4.65 NA 0.63 3.850 5.75 21 21
46.500 126.2.HLF4HTC046500 NA NA NA NA 3.500 5.2 NA NA
47.000 126.2.HLF4HTC047000 3.60 +0.75 +26.32% 0.53 3.000 4.65 66 257
47.500 126.2.HLF4HTC047500 4.10 +2.24 +120.43% 0.63 2.550 4.25 60 22
48.000 126.2.HLF4HTC048000 3.05 -0.03 -0.97% 0.43 2.820 3.55 6 19
48.500 126.2.HLF4HTC048500 2.90 +0.55 +23.40% 0.58 2.360 3.2 2 7
49.000 126.2.HLF4HTC049000 2.39 +1.67 +231.94% 0.38 1.620 2.5 18 80
49.500 126.2.HLF4HTC049500 1.69 -0.13 -7.14% 0.28 1.400 1.9 10 1,643
50.000 126.2.HLF4HTC050000 1.30 -0.05 -3.70% 0.29 0.950 1.41 97 951
50.500 126.2.HLF4HTC050500 1.00 -0.11 -9.91% 0.28 0.730 0.9 28 469
51.000 126.2.HLF4HTC051000 0.55 -0.36 -39.56% 0.59 0.420 0.71 116 904
51.500 126.2.HLF4HTC051500 0.35 -0.39 -52.70% 0.43 0.250 0.43 28 204
52.000 126.2.HLF4HTC052000 0.18 -0.31 -63.27% 0.28 0.150 0.28 200 585
52.500 126.2.HLF4HTC052500 0.21 -0.27 -56.25% 0.17 0.060 0.17 146 186
53.000 126.2.HLF4HTC053000 0.07 -0.24 -77.42% 0.14 0.020 0.14 81 837
53.500 126.2.HLF4HTC053500 0.20 +0.20 NA 0.12 0.020 0.12 128 112
54.000 126.2.HLF4HTC054000 0.30 +0.22 +275.00% 0.1 NA 0.1 66 249
54.500 126.2.HLF4HTC054500 0.20 +0.20 NA 0.07 NA 0.07 64 64
55.000 126.2.HLF4HTC055000 0.02 -0.11 -84.62% 0.02 0.010 0.02 289 586
55.500 126.2.HLF4HTC055500 NA NA NA NA NA 0.05 NA NA
56.000 126.2.HLF4HTC056000 0.05 -0.11 -68.75% 0.05 NA 0.05 137 187
56.500 126.2.HLF4HTC056500 0.11 +0.11 NA 0.21 NA 0.21 35 35
57.000 126.2.HLF4HTC057000 0.10 -0.02 -16.67% 0.23 NA 0.23 1 73
57.500 126.2.HLF4HTC057500 0.20 +0.20 NA 0.15 NA 0.15 10 10
58.000 126.2.HLF4HTC058000 0.07 +0.05 +250.00% 0.21 NA 0.21 5 301
58.500 126.2.HLF4HTC058500 0.32 -0.08 -20.00% 0.21 NA 0.21 33 51
59.000 126.2.HLF4HTC059000 0.05 -0.14 -73.68% 0.2 NA 0.2 4 572
59.500 126.2.HLF4HTC059500 0.05 -0.18 -78.26% 0.15 NA 0.15 29 64
60.000 126.2.HLF4HTC060000 0.01 -0.07 -87.50% 0.04 NA 0.04 176 655
60.500 126.2.HLF4HTC060500 0.31 -9.89 -96.96% 0.09 NA 0.09 5 7
61.000 126.2.HLF4HTC061000 0.13 +0.07 +116.67% 0.09 NA 0.09 11 93
61.500 126.2.HLF4HTC061500 0.35 -0.15 -30.00% 0.21 NA 0.21 6 49
62.000 126.2.HLF4HTC062000 0.01 -0.04 -80.00% 0.18 NA 0.18 4 627
62.500 126.2.HLF4HTC062500 0.40 +0.18 +81.82% 0.14 NA 0.14 6 729
63.000 126.2.HLF4HTC063000 0.56 +0.56 NA 0.13 NA 0.13 50 87
63.500 126.2.HLF4HTC063500 1.94 +1.94 NA 0.13 NA 0.13 10 112
64.000 126.2.HLF4HTC064000 0.25 unch unch 0.11 NA 0.11 1 65
64.500 126.2.HLF4HTC064500 0.25 +0.25 NA 0.08 NA 0.08 1 11
65.000 126.2.HLF4HTC065000 0.02 -0.04 -66.67% 0.03 NA 0.03 5 162
65.500 126.2.HLF4HTC065500 0.02 -0.23 -92.00% 0.05 NA 0.05 5 18
66.000 126.2.HLF4HTC066000 0.01 -0.01 -50.00% 0.06 NA 0.06 14 43
66.500 126.2.HLF4HTC066500 0.02 -0.74 -97.37% 0.06 NA 0.06 4 10
67.000 126.2.HLF4HTC067000 0.02 -0.98 -98.00% 0.05 NA 0.05 1 11
67.500 126.2.HLF4HTC067500 0.02 -0.62 -96.88% 0.05 NA 0.05 2 7
68.000 126.2.HLF4HTC068000 0.19 +0.19 NA 0.05 NA 0.05 5 12
68.500 126.2.HLF4HTC068500 0.08 -0.12 -60.00% 0.05 NA 0.05 6 23
69.000 126.2.HLF4HTC069000 0.02 -0.16 -88.89% 0.05 NA 0.05 15 15
69.500 126.2.HLF4HTC069500 0.06 -0.04 -40.00% 0.05 NA 0.05 1 5
70.000 126.2.HLF4HTC070000 0.06 -0.04 -40.00% 0.03 NA 0.03 5 58
70.500 126.2.HLF4HTC070500 0.08 -0.27 -77.14% 0.05 NA 0.05 1 33
71.000 126.2.HLF4HTC071000 0.04 +0.04 NA 0.05 NA 0.05 1 10
71.500 126.2.HLF4HTC071500 0.24 +0.24 NA 0.05 NA 0.05 1 5
72.000 126.2.HLF4HTC072000 0.13 +0.13 NA 0.05 NA 0.05 11 31
72.500 126.2.HLF4HTC072500 0.08 -0.24 -75.00% 0.05 NA 0.05 1 10
73.000 126.2.HLF4HTC073000 0.08 +0.08 NA 0.05 NA 0.05 1 6
74.000 126.2.HLF4HTC074000 0.09 -1.25 -93.28% 0.05 NA 0.05 1 16
75.000 126.2.HLF4HTC075000 0.05 -0.11 -68.75% 0.05 NA 0.05 1 53
80.000 126.2.HLF4HTC080000 0.05 -0.02 -28.57% 0.05 NA 0.05 1 34
85.000 126.2.HLF4HTC085000 0.05 -0.20 -80.00% 0.05 NA 0.05 1 67
90.000 126.2.HLF4HTC090000 0.05 +0.05 NA 0.05 NA 0.05 1 1
95.000 126.2.HLF4HTC095000 0.05 unch unch 0.05 NA 0.05 10 11
AUGUST 29, 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.HLF4TTC027000 0.01 -0.09 -90.00% 0.01 NA 0.01 140 217
28.000 126.2.HLF4TTC028000 0.09 -0.16 -64.00% 0.05 NA 0.05 14 29
29.000 126.2.HLF4TTC029000 0.11 -0.14 -56.00% 0.05 NA 0.05 20 44
30.000 126.2.HLF4TTC030000 0.02 -0.11 -84.62% 0.05 NA 0.05 10 31
31.000 126.2.HLF4TTC031000 0.03 -0.08 -72.73% 0.05 NA 0.05 261 274
32.000 126.2.HLF4TTC032000 0.03 -0.09 -75.00% 0.05 NA 0.05 50 58
33.000 126.2.HLF4TTC033000 0.07 -0.06 -46.15% 0.05 NA 0.05 12 21
34.000 126.2.HLF4TTC034000 0.40 +0.40 NA 0.05 NA 0.05 27 27
35.000 126.2.HLF4TTC035000 0.01 -0.21 -95.45% 0.01 NA 0.01 4 51
36.000 126.2.HLF4TTC036000 0.10 -0.47 -82.46% 0.05 NA 0.05 30 56
37.000 126.2.HLF4TTC037000 0.52 -0.13 -20.00% 0.02 NA 0.02 18 269
38.000 126.2.HLF4TTC038000 0.05 -0.19 -79.17% 0.02 NA 0.02 12 130
39.000 126.2.HLF4TTC039000 0.05 +0.01 +25.00% 0.08 NA 0.08 2 133
40.000 126.2.HLF4TTC040000 0.03 -0.12 -80.00% 0.02 NA 0.02 60 363
40.500 126.2.HLF4TTC040500 NA NA NA NA NA 0.02 NA NA
41.000 126.2.HLF4TTC041000 0.01 -0.17 -94.44% 0.05 NA 0.05 218 286
41.500 126.2.HLF4TTC041500 NA NA NA NA NA 0.05 NA NA
42.000 126.2.HLF4TTC042000 0.02 -0.02 -50.00% 0.05 NA 0.05 1 1,533
42.500 126.2.HLF4TTC042500 0.08 +0.08 NA 0.08 NA 0.08 580 507
43.000 126.2.HLF4TTC043000 0.04 -0.01 -20.00% 0.13 NA 0.13 35 160
43.500 126.2.HLF4TTC043500 NA NA NA NA NA 0.17 NA NA
44.000 126.2.HLF4TTC044000 0.02 -0.05 -71.43% 0.2 NA 0.2 5 121
44.500 126.2.HLF4TTC044500 0.02 -0.09 -81.82% 0.21 NA 0.21 4 14
45.000 126.2.HLF4TTC045000 0.02 -0.01 -33.33% 0.21 NA 0.21 3 1,335
45.500 126.2.HLF4TTC045500 0.12 +0.12 NA 0.21 NA 0.21 25 29
46.000 126.2.HLF4TTC046000 0.09 unch unch 0.04 NA 0.04 10 1,249
46.500 126.2.HLF4TTC046500 0.23 -0.02 -8.00% 0.22 NA 0.22 8 11
47.000 126.2.HLF4TTC047000 0.12 unch unch 0.15 NA 0.15 1,038 4,146
47.500 126.2.HLF4TTC047500 0.10 -0.06 -37.50% 0.06 NA 0.06 59 343
48.000 126.2.HLF4TTC048000 0.05 -0.10 -66.67% 0.08 NA 0.08 17 1,408
48.500 126.2.HLF4TTC048500 0.11 -0.25 -69.44% 0.06 NA 0.06 67 103
49.000 126.2.HLF4TTC049000 0.04 -0.14 -77.78% 0.07 NA 0.07 46 846
49.500 126.2.HLF4TTC049500 0.10 -0.20 -66.67% 0.11 0.080 0.11 186 600
50.000 126.2.HLF4TTC050000 0.16 -0.28 -63.64% 0.2 0.100 0.2 279 1,324
50.500 126.2.HLF4TTC050500 0.30 -0.40 -57.14% 0.35 0.220 0.35 90 166
51.000 126.2.HLF4TTC051000 0.42 -0.65 -60.75% 0.59 0.420 0.59 94 148
51.500 126.2.HLF4TTC051500 0.70 -0.60 -46.15% 0.55 0.670 0.93 13 24
52.000 126.2.HLF4TTC052000 1.90 +0.20 +11.76% 0.44 0.850 1.32 38 53
52.500 126.2.HLF4TTC052500 1.53 -1.14 -42.70% 0.48 1.340 1.86 1 10
53.000 126.2.HLF4TTC053000 2.16 +0.09 +4.35% 0.86 1.590 2.74 2 12
53.500 126.2.HLF4TTC053500 3.58 +3.58 NA 1.32 1.970 3.7 6 6
54.000 126.2.HLF4TTC054000 2.93 -1.47 -33.41% 1.32 2.460 4.2 10 32
54.500 126.2.HLF4TTC054500 NA NA NA NA 2.870 3.8 NA NA
55.000 126.2.HLF4TTC055000 5.32 +0.04 +0.76% 1.27 3.400 5.15 2 40
55.500 126.2.HLF4TTC055500 NA NA NA NA 3.850 5.65 NA NA
56.000 126.2.HLF4TTC056000 5.73 -0.86 -13.05% 1.32 4.400 6.2 50 57
56.500 126.2.HLF4TTC056500 NA NA NA NA 4.900 6.65 NA NA
57.000 126.2.HLF4TTC057000 NA NA NA NA 5.350 6.3 NA NA
57.500 126.2.HLF4TTC057500 7.69 +7.69 NA 1.22 5.800 7.6 6 6
58.000 126.2.HLF4TTC058000 7.10 -0.32 -4.31% 0.42 6.800 7.3 18 112
58.500 126.2.HLF4TTC058500 8.60 +2.83 +49.05% 1.12 6.900 8.5 12 150
59.000 126.2.HLF4TTC059000 7.82 +2.82 +56.40% 1.22 7.400 9.1 6 42
59.500 126.2.HLF4TTC059500 9.08 +0.07 +0.78% 1.27 7.800 9.65 8 18
60.000 126.2.HLF4TTC060000 10.00 -0.70 -6.54% 0.32 8.350 9.2 18 141
60.500 126.2.HLF4TTC060500 10.50 +0.58 +5.85% 1.27 8.900 10.65 2 6
61.000 126.2.HLF4TTC061000 11.71 +0.50 +4.46% 1.32 9.350 11.2 48 28
61.500 126.2.HLF4TTC061500 9.10 +9.10 NA 0.42 9.850 10.8 1 78
62.000 126.2.HLF4TTC062000 10.50 -1.90 -15.32% 0.62 10.400 11.5 10 51
62.500 126.2.HLF4TTC062500 10.15 +10.15 NA 0.52 10.850 11.9 1 37
63.000 126.2.HLF4TTC063000 12.56 -0.53 -4.05% 0.47 11.400 12.35 1 11
63.500 126.2.HLF4TTC063500 10.20 +10.20 NA 1.37 11.900 13.75 2 30
64.000 126.2.HLF4TTC064000 13.70 +13.70 NA 1.32 12.400 14.2 7 18
64.500 126.2.HLF4TTC064500 4.10 +4.10 NA 1.27 12.900 14.65 50 50
65.000 126.2.HLF4TTC065000 13.82 -0.18 -1.29% 0.47 13.400 14.35 5 59
65.500 126.2.HLF4TTC065500 NA NA NA NA 13.900 15.65 NA NA
66.000 126.2.HLF4TTC066000 14.65 +3.90 +36.28% 1.27 14.400 16.15 10 31
66.500 126.2.HLF4TTC066500 16.08 +7.58 +89.18% 1.22 14.900 16.6 1 21
67.000 126.2.HLF4TTC067000 12.50 +12.50 NA 1.17 15.400 17.05 1 32
67.500 126.2.HLF4TTC067500 16.35 +1.10 +7.21% 1.02 16.050 17.4 3 11
68.000 126.2.HLF4TTC068000 8.50 +8.50 NA 1.02 16.400 17.9 3 3
68.500 126.2.HLF4TTC068500 12.50 +12.50 NA 1.02 16.850 18.4 7 NA
69.000 126.2.HLF4TTC069000 NA NA NA NA 17.300 18.95 NA NA
69.500 126.2.HLF4TTC069500 10.90 +10.90 NA 1.02 17.750 19.4 3 3
70.000 126.2.HLF4TTC070000 18.77 -1.23 -6.15% 1.07 18.350 19.95 5 5
70.500 126.2.HLF4TTC070500 NA NA NA NA 18.900 20.4 NA NA
71.000 126.2.HLF4TTC071000 12.50 +12.50 NA 1.12 19.200 21 75 50
71.500 126.2.HLF4TTC071500 6.85 +6.85 NA 0.97 19.850 21.35 8 8
72.000 126.2.HLF4TTC072000 NA NA NA NA 20.150 21.85 NA NA
72.500 126.2.HLF4TTC072500 NA NA NA NA 20.750 22.5 NA NA
73.000 126.2.HLF4TTC073000 NA NA NA NA 21.250 22.95 NA NA
74.000 126.2.HLF4TTC074000 NA NA NA NA 22.400 23.9 NA NA
75.000 126.2.HLF4TTC075000 NA NA NA NA 23.200 24.9 NA NA
80.000 126.2.HLF4TTC080000 NA NA NA NA 28.250 29.95 NA NA
85.000 126.2.HLF4TTC085000 NA NA NA NA 33.100 34.85 NA NA
90.000 126.2.HLF4TTC090000 NA NA NA NA 38.150 39.85 NA NA
95.000 126.2.HLF4TTC095000 NA NA NA NA 43.150 44.85 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 1:25 AM ET