HERBALIFE Ltd.

(NYSE: HLF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
52.57 Up +0.17 +0.32%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 8, 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.HLF4H8C027000 NA NA NA NA 25.100 26.85 NA NA
28.000 126.2.HLF4H8C028000 NA NA NA NA 24.100 25.85 NA NA
29.000 126.2.HLF4H8C029000 NA NA NA NA 23.150 24.9 NA NA
30.000 126.2.HLF4H8C030000 NA NA NA NA 22.100 24.05 NA NA
31.000 126.2.HLF4H8C031000 NA NA NA NA 21.100 22.85 NA NA
32.000 126.2.HLF4H8C032000 NA NA NA NA 20.250 21.85 NA NA
33.000 126.2.HLF4H8C033000 NA NA NA NA 19.300 21 NA NA
34.000 126.2.HLF4H8C034000 NA NA NA NA 18.300 20.2 NA NA
35.000 126.2.HLF4H8C035000 NA NA NA NA 17.450 18.8 NA NA
36.000 126.2.HLF4H8C036000 NA NA NA NA 16.450 17.75 NA NA
37.000 126.2.HLF4H8C037000 NA NA NA NA 15.450 16.75 NA NA
38.000 126.2.HLF4H8C038000 NA NA NA NA 14.450 15.8 NA NA
39.000 126.2.HLF4H8C039000 NA NA NA NA 13.450 14.8 NA NA
40.000 126.2.HLF4H8C040000 NA NA NA NA 12.450 13.8 NA NA
41.000 126.2.HLF4H8C041000 NA NA NA NA 11.500 13.15 NA NA
42.000 126.2.HLF4H8C042000 NA NA NA NA 10.500 11.85 NA NA
43.000 126.2.HLF4H8C043000 NA NA NA NA 9.500 10.85 NA NA
44.000 126.2.HLF4H8C044000 14.30 +14.30 NA 1.23 8.500 9.8 5 5
45.000 126.2.HLF4H8C045000 NA NA NA NA 7.550 8.85 NA NA
46.000 126.2.HLF4H8C046000 NA NA NA NA 6.600 7.55 NA NA
47.000 126.2.HLF4H8C047000 11.47 +11.47 NA 0.48 5.650 6.05 10 10
47.500 126.2.HLF4H8C047500 NA NA NA NA 5.200 5.6 NA NA
48.000 126.2.HLF4H8C048000 10.70 +10.70 NA 0.58 4.750 5.15 10 10
49.000 126.2.HLF4H8C049000 7.60 +7.60 NA 0.78 3.950 4.35 1 1
49.500 126.2.HLF4H8C049500 3.90 +3.90 NA 0.83 3.600 3.9 9 8
50.000 126.2.HLF4H8C050000 4.10 +0.20 +5.13% 0.98 3.200 3.55 2 11
50.500 126.2.HLF4H8C050500 3.44 +3.44 NA 1.08 2.850 3.15 10 NA
51.000 126.2.HLF4H8C051000 2.80 +2.80 NA 1.24 2.600 2.81 22 NA
51.500 126.2.HLF4H8C051500 2.53 +2.53 NA 1.40 2.210 2.47 11 8
52.000 126.2.HLF4H8C052000 NA NA NA NA 1.920 2.12 NA NA
52.500 126.2.HLF4H8C052500 1.76 -0.29 -14.15% 1.77 1.670 1.84 29 1,008
53.000 126.2.HLF4H8C053000 1.55 -0.15 -8.82% 1.57 1.430 1.57 74 13
53.500 126.2.HLF4H8C053500 1.60 -0.16 -9.09% 1.44 1.220 1.44 12 1
54.000 126.2.HLF4H8C054000 1.10 -0.55 -33.33% 1.17 1.010 1.17 31 47
54.500 126.2.HLF4H8C054500 1.12 -0.29 -20.57% 1 0.850 1 7 10
55.000 126.2.HLF4H8C055000 0.77 -0.23 -23.00% 0.84 0.730 0.84 180 216
55.500 126.2.HLF4H8C055500 0.82 unch unch 0.73 0.580 0.73 7 38
56.000 126.2.HLF4H8C056000 0.55 -0.10 -15.38% 0.59 0.500 0.59 42 88
56.500 126.2.HLF4H8C056500 1.40 +1.40 NA 0.48 0.380 0.48 3 3
57.000 126.2.HLF4H8C057000 0.39 -0.77 -66.38% 0.4 0.310 0.4 13 90
57.500 126.2.HLF4H8C057500 0.34 -0.06 -15.00% 0.35 0.250 0.35 56 205
58.000 126.2.HLF4H8C058000 0.31 -0.04 -11.43% 0.29 0.200 0.29 28 346
58.500 126.2.HLF4H8C058500 0.25 -0.55 -68.75% 0.26 0.160 0.26 22 96
59.000 126.2.HLF4H8C059000 0.31 +0.08 +34.78% 0.19 0.140 0.19 9 193
59.500 126.2.HLF4H8C059500 0.28 +0.08 +40.00% 0.2 0.100 0.2 6 68
60.000 126.2.HLF4H8C060000 0.16 -0.01 -5.88% 0.18 0.100 0.18 25 577
60.500 126.2.HLF4H8C060500 0.36 -0.10 -21.74% 0.22 0.060 0.22 1 67
61.000 126.2.HLF4H8C061000 0.13 -0.26 -66.67% 0.19 0.050 0.19 9 185
61.500 126.2.HLF4H8C061500 0.27 -6.33 -95.91% 0.2 0.040 0.2 30 199
62.000 126.2.HLF4H8C062000 0.09 -0.10 -52.63% 0.09 0.050 0.09 10 310
62.500 126.2.HLF4H8C062500 0.05 -0.05 -50.00% 0.14 0.050 0.14 79 154
63.000 126.2.HLF4H8C063000 0.06 -0.01 -14.29% 0.11 0.010 0.11 8 444
63.500 126.2.HLF4H8C063500 0.13 -0.36 -73.47% 0.11 0.010 0.11 12 101
64.000 126.2.HLF4H8C064000 0.01 -0.39 -97.50% 0.06 NA 0.06 10 256
64.500 126.2.HLF4H8C064500 0.38 -0.92 -70.77% 0.16 NA 0.16 26 27
65.000 126.2.HLF4H8C065000 0.06 -0.38 -86.36% 0.17 NA 0.17 263 450
65.500 126.2.HLF4H8C065500 0.05 -0.35 -87.50% 0.13 NA 0.13 19 34
66.000 126.2.HLF4H8C066000 0.06 +0.01 +20.00% 0.25 NA 0.25 15 261
66.500 126.2.HLF4H8C066500 0.28 -3.00 -91.46% 0.25 NA 0.25 41 56
67.000 126.2.HLF4H8C067000 0.19 -2.97 -93.99% 0.2 NA 0.2 43 171
67.500 126.2.HLF4H8C067500 0.05 -0.13 -72.22% 0.13 NA 0.13 2 89
68.000 126.2.HLF4H8C068000 0.05 -0.13 -72.22% 0.25 NA 0.25 2 138
68.500 126.2.HLF4H8C068500 0.16 -2.07 -92.83% 0.25 NA 0.25 1 52
69.000 126.2.HLF4H8C069000 0.15 -2.10 -93.33% 0.25 NA 0.25 2 113
69.500 126.2.HLF4H8C069500 0.03 -2.78 -98.93% 0.23 NA 0.23 2 5
70.000 126.2.HLF4H8C070000 0.07 unch unch 0.11 NA 0.11 4 235
70.500 126.2.HLF4H8C070500 1.20 +0.15 +14.29% 0.21 NA 0.21 1 32
71.000 126.2.HLF4H8C071000 0.05 -0.05 -50.00% 0.03 NA 0.03 15 109
71.500 126.2.HLF4H8C071500 0.05 +0.02 +66.67% 0.1 NA 0.1 1 57
72.000 126.2.HLF4H8C072000 0.16 +0.13 +433.33% 0.05 NA 0.05 5 328
73.000 126.2.HLF4H8C073000 0.02 -0.01 -33.33% 0.02 NA 0.02 25 194
75.000 126.2.HLF4H8C075000 0.02 -0.52 -96.30% 0.05 NA 0.05 139 466
80.000 126.2.HLF4H8C080000 0.02 -0.23 -92.00% 0.05 NA 0.05 6 215
85.000 126.2.HLF4H8C085000 0.07 +0.05 +250.00% 0.07 NA 0.07 5 110
90.000 126.2.HLF4H8C090000 0.06 +0.06 NA 0.03 NA 0.03 23 23
95.000 126.2.HLF4H8C095000 NA NA NA NA NA 0.05 NA NA
AUGUST 8, 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.HLF4T8C027000 0.01 unch unch 0.02 NA 0.02 1 81
28.000 126.2.HLF4T8C028000 0.08 +0.08 NA 0.06 NA 0.06 20 20
29.000 126.2.HLF4T8C029000 NA NA NA NA NA 0.05 NA NA
30.000 126.2.HLF4T8C030000 NA NA NA NA NA 0.04 NA NA
31.000 126.2.HLF4T8C031000 0.07 +0.07 NA 0.06 NA 0.06 5 5
32.000 126.2.HLF4T8C032000 NA NA NA NA NA 0.08 NA NA
33.000 126.2.HLF4T8C033000 NA NA NA NA NA 0.1 NA NA
34.000 126.2.HLF4T8C034000 NA NA NA NA NA 0.1 NA NA
35.000 126.2.HLF4T8C035000 0.05 +0.02 +66.67% 0.05 NA 0.05 23 194
36.000 126.2.HLF4T8C036000 0.25 -0.60 -70.59% 0.11 NA 0.11 3 13
37.000 126.2.HLF4T8C037000 0.05 unch unch 0.05 NA 0.05 2 6
38.000 126.2.HLF4T8C038000 0.30 +0.30 NA 0.14 0.010 0.14 12 12
39.000 126.2.HLF4T8C039000 0.05 +0.05 NA 0.11 0.010 0.11 2 2
40.000 126.2.HLF4T8C040000 0.09 +0.03 +50.00% 0.1 0.010 0.1 31 432
41.000 126.2.HLF4T8C041000 NA NA NA NA 0.020 0.14 NA NA
42.000 126.2.HLF4T8C042000 0.08 +0.08 NA 0.12 0.040 0.12 3 4
43.000 126.2.HLF4T8C043000 0.10 +0.01 +11.11% 0.15 0.060 0.15 3 366
44.000 126.2.HLF4T8C044000 0.12 -0.02 -14.29% 0.15 0.090 0.15 12 82
45.000 126.2.HLF4T8C045000 0.14 -0.03 -17.65% 0.18 0.120 0.18 18 201
46.000 126.2.HLF4T8C046000 0.20 -0.08 -28.57% 0.24 0.160 0.24 6 7
47.000 126.2.HLF4T8C047000 0.32 +0.11 +52.38% 0.32 0.240 0.32 4 588
47.500 126.2.HLF4T8C047500 0.35 -0.06 -14.63% 0.37 0.290 0.37 33 86
48.000 126.2.HLF4T8C048000 0.39 -0.04 -9.30% 0.44 0.360 0.44 55 376
49.000 126.2.HLF4T8C049000 0.54 -0.10 -15.63% 0.62 0.510 0.62 46 2,920
49.500 126.2.HLF4T8C049500 0.56 -0.20 -26.32% 0.73 0.620 0.73 4 9
50.000 126.2.HLF4T8C050000 0.78 -0.21 -21.21% 0.85 0.780 0.85 49 1,560
50.500 126.2.HLF4T8C050500 0.92 +0.04 +4.55% 1 0.880 1 14 18
51.000 126.2.HLF4T8C051000 1.05 -0.09 -7.89% 1.16 1.040 1.16 26 9
51.500 126.2.HLF4T8C051500 1.22 -0.28 -18.67% 1.36 1.200 1.36 9 2
52.000 126.2.HLF4T8C052000 1.27 -0.55 -30.22% 1.56 1.410 1.56 59 22
52.500 126.2.HLF4T8C052500 1.63 -0.37 -18.50% 1.78 1.620 1.78 292 821
53.000 126.2.HLF4T8C053000 1.80 +0.09 +5.26% 1.63 1.870 2.06 69 10
53.500 126.2.HLF4T8C053500 2.00 -0.10 -4.76% 1.43 2.120 2.36 13 15
54.000 126.2.HLF4T8C054000 2.45 -0.21 -7.89% 1.23 2.460 2.66 13 15
54.500 126.2.HLF4T8C054500 2.90 -0.10 -3.33% 1.06 2.760 2.99 50 9
55.000 126.2.HLF4T8C055000 3.10 -0.30 -8.82% 0.92 3.050 3.35 54 448
55.500 126.2.HLF4T8C055500 NA NA NA NA 3.450 3.7 NA NA
56.000 126.2.HLF4T8C056000 3.84 +0.19 +5.21% 0.67 3.800 4.1 82 739
56.500 126.2.HLF4T8C056500 4.09 +4.09 NA 0.62 4.200 4.55 60 NA
57.000 126.2.HLF4T8C057000 4.45 -0.72 -13.93% 0.52 4.700 4.95 12 106
57.500 126.2.HLF4T8C057500 4.75 +0.25 +5.56% 0.42 5.050 5.35 11 54
58.000 126.2.HLF4T8C058000 5.31 +0.31 +6.20% 0.42 5.500 5.85 62 161
58.500 126.2.HLF4T8C058500 5.90 +0.81 +15.91% 0.37 5.950 6.3 10 80
59.000 126.2.HLF4T8C059000 6.10 +0.45 +7.96% 0.32 6.150 6.75 64 218
59.500 126.2.HLF4T8C059500 6.87 +2.34 +51.66% 0.32 6.350 7.25 3 34
60.000 126.2.HLF4T8C060000 7.50 unch unch 0.27 7.350 7.7 152 423
60.500 126.2.HLF4T8C060500 5.05 +1.25 +32.89% 0.27 7.050 8.2 12 150
61.000 126.2.HLF4T8C061000 8.28 +2.63 +46.55% 0.27 8.200 8.7 6 114
61.500 126.2.HLF4T8C061500 3.10 +1.80 +138.46% 0.42 7.900 9.35 26 85
62.000 126.2.HLF4T8C062000 6.25 +0.18 +2.97% 0.27 8.450 9.7 1 281
62.500 126.2.HLF4T8C062500 4.00 +2.45 +158.06% 0.42 8.900 10.35 86 123
63.000 126.2.HLF4T8C063000 7.00 +2.25 +47.37% 0.37 9.400 10.8 8 35
63.500 126.2.HLF4T8C063500 9.74 +5.09 +109.46% 0.22 9.850 11.15 1 104
64.000 126.2.HLF4T8C064000 10.35 +4.65 +81.58% 0.22 10.350 11.65 10 18
64.500 126.2.HLF4T8C064500 11.45 +2.95 +34.71% 0.32 11.650 12.25 2 22
65.000 126.2.HLF4T8C065000 12.00 +1.00 +9.09% 0.22 11.750 12.65 11 117
65.500 126.2.HLF4T8C065500 9.60 +2.95 +44.36% 0.42 11.850 13.35 8 55
66.000 126.2.HLF4T8C066000 12.80 +1.80 +16.36% 0.27 12.300 13.7 1 38
66.500 126.2.HLF4T8C066500 7.34 +4.34 +144.67% 0.37 13.400 14.3 4 6
67.000 126.2.HLF4T8C067000 11.09 +3.09 +38.63% 0.42 13.350 14.85 1 42
67.500 126.2.HLF4T8C067500 9.90 +6.48 +189.47% 0.37 13.850 15.3 2 25
68.000 126.2.HLF4T8C068000 7.35 +4.20 +133.33% 0.37 13.850 15.8 1 13
68.500 126.2.HLF4T8C068500 9.00 +5.30 +143.24% 0.37 14.700 16.3 1 6
69.000 126.2.HLF4T8C069000 4.20 +4.20 NA 0.37 15.200 16.8 20 20
69.500 126.2.HLF4T8C069500 9.60 +6.41 +200.94% 0.37 15.700 17.3 2 2
70.000 126.2.HLF4T8C070000 12.15 +7.90 +185.88% 0.32 16.200 17.75 17 17
70.500 126.2.HLF4T8C070500 NA NA NA NA 16.750 18.6 NA NA
71.000 126.2.HLF4T8C071000 4.15 -2.80 -40.29% 0.57 17.250 19 1 1
71.500 126.2.HLF4T8C071500 NA NA NA NA 17.700 19.6 NA NA
72.000 126.2.HLF4T8C072000 NA NA NA NA 18.250 20.1 NA NA
73.000 126.2.HLF4T8C073000 NA NA NA NA 19.100 21.05 NA NA
75.000 126.2.HLF4T8C075000 NA NA NA NA 20.850 22.95 NA NA
80.000 126.2.HLF4T8C080000 NA NA NA NA 25.800 27.95 NA NA
85.000 126.2.HLF4T8C085000 NA NA NA NA 30.800 32.9 NA NA
90.000 126.2.HLF4T8C090000 NA NA NA NA 35.750 37.9 NA NA
95.000 126.2.HLF4T8C095000 NA NA NA NA 40.800 42.9 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 2:32 AM ET