HERBALIFE Ltd.

(NYSE: HLF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
67.77 Up +13.75 +25.45%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.HLF4GPC035000 27.00 +27.00 NA -0.02 30.250 32.75 75 NA
36.000 126.2.HLF4GPC036000 NA NA NA NA 29.100 31.75 NA NA
37.000 126.2.HLF4GPC037000 NA NA NA NA 28.050 30.75 NA NA
38.000 126.2.HLF4GPC038000 NA NA NA NA 27.100 29.75 NA NA
39.000 126.2.HLF4GPC039000 NA NA NA NA 26.150 28.75 NA NA
40.000 126.2.HLF4GPC040000 NA NA NA NA 25.150 27.75 NA NA
41.000 126.2.HLF4GPC041000 NA NA NA NA 24.250 26.75 NA NA
42.000 126.2.HLF4GPC042000 14.40 +1.90 +15.20% -0.02 23.050 25.75 4 4
43.000 126.2.HLF4GPC043000 12.75 +12.75 NA -0.02 22.050 24.75 11 NA
44.000 126.2.HLF4GPC044000 NA NA NA NA 21.050 23.8 NA NA
45.000 126.2.HLF4GPC045000 14.37 +4.52 +45.89% 0.53 20.500 23.3 33 9
46.000 126.2.HLF4GPC046000 8.00 -1.00 -11.11% 0.53 19.500 22.3 26 1
47.000 126.2.HLF4GPC047000 NA NA NA NA 18.200 20.8 NA NA
47.500 126.2.HLF4GPC047500 7.85 +7.85 NA 0.03 17.700 20.3 16 16
48.000 126.2.HLF4GPC048000 NA NA NA NA 17.200 20 NA NA
49.000 126.2.HLF4GPC049000 15.00 +15.00 NA -0.12 17.450 18.65 294 NA
50.000 126.2.HLF4GPC050000 16.50 +10.50 +175.00% -0.07 16.450 17.7 258 133
52.500 126.2.HLF4GPC052500 12.06 +7.87 +187.83% -0.07 14.000 15.2 127 675
55.000 126.2.HLF4GPC055000 12.00 +9.20 +328.57% 0.48 12.200 13.25 1,839 592
55.500 126.2.HLF4GPC055500 9.00 +6.32 +235.82% 0.08 11.350 12.35 220 11
56.000 126.2.HLF4GPC056000 11.25 +8.95 +389.13% 0.53 11.250 12.3 568 941
56.500 126.2.HLF4GPC056500 7.50 +5.37 +252.11% 0.03 10.150 11.3 273 163
57.000 126.2.HLF4GPC057000 9.71 +7.87 +427.72% 0.13 9.900 10.9 1,223 1,151
57.500 126.2.HLF4GPC057500 9.03 +7.41 +457.41% 0.58 9.800 10.85 517 254
58.000 126.2.HLF4GPC058000 9.10 +7.63 +519.05% 0.08 8.950 9.85 1,375 85
58.500 126.2.HLF4GPC058500 6.36 +5.14 +421.31% -0.47 7.900 8.8 232 39
59.000 126.2.HLF4GPC059000 7.99 +7.02 +723.71% 0.63 8.400 9.4 1,227 329
59.500 126.2.HLF4GPC059500 8.65 +7.76 +871.91% -0.37 7.000 7.9 322 412
60.000 126.2.HLF4GPC060000 8.00 +7.17 +863.86% 0.68 7.500 8.45 4,631 1,228
60.500 126.2.HLF4GPC060500 6.40 +5.70 +814.29% 0.73 7.100 8 491 1,519
61.000 126.2.HLF4GPC061000 6.70 +6.15 +1,118.18% 0.38 6.700 7.15 2,010 335
61.500 126.2.HLF4GPC061500 6.10 +5.66 +1,286.36% 0.28 5.650 6.55 872 140
62.000 126.2.HLF4GPC062000 6.00 +5.60 +1,400.00% 0.23 5.550 6 2,207 967
62.500 126.2.HLF4GPC062500 5.40 +5.16 +2,150.00% 0.03 4.850 5.3 2,050 659
63.000 126.2.HLF4GPC063000 4.30 +4.06 +1,691.67% 0.68 4.600 5.45 2,134 2,167
63.500 126.2.HLF4GPC063500 3.80 +3.50 +1,166.67% 0.78 4.200 5.05 490 362
64.000 126.2.HLF4GPC064000 3.25 +3.13 +2,608.33% 0.28 3.450 4.05 1,855 368
64.500 126.2.HLF4GPC064500 3.95 +3.83 +3,191.67% 0.48 3.350 3.75 1,903 178
65.000 126.2.HLF4GPC065000 3.10 +3.02 +3,775.00% 0.53 2.800 3.3 6,650 382
65.500 126.2.HLF4GPC065500 2.69 +2.55 +1,821.43% 0.70 2.570 2.97 297 137
66.000 126.2.HLF4GPC066000 2.85 +2.79 +4,650.00% 0.93 2.200 2.7 1,127 82
66.500 126.2.HLF4GPC066500 2.47 +2.31 +1,443.75% 1.41 2.350 2.68 2,424 143
67.000 126.2.HLF4GPC067000 1.68 +1.51 +888.24% 2.10 2.110 2.87 1,167 260
67.500 126.2.HLF4GPC067500 1.85 +1.76 +1,955.56% 1.91 1.740 2.18 1,905 139
68.000 126.2.HLF4GPC068000 1.25 +1.20 +2,400.00% 1.85 1.420 1.85 1,502 165
68.500 126.2.HLF4GPC068500 1.40 +1.36 +3,400.00% 1.4 1.290 1.4 1,129 215
69.000 126.2.HLF4GPC069000 1.15 +1.11 +2,775.00% 1.8 1.150 1.8 1,082 217
69.500 126.2.HLF4GPC069500 0.98 +0.96 +4,800.00% 1.64 0.980 1.64 1,580 26
70.000 126.2.HLF4GPC070000 0.99 +0.94 +1,880.00% 1.25 0.850 1.25 3,666 49
70.500 126.2.HLF4GPC070500 0.55 +0.43 +358.33% 1.09 0.650 1.09 31 15
71.000 126.2.HLF4GPC071000 0.55 +0.19 +52.78% 0.55 0.410 0.55 422 32
71.500 126.2.HLF4GPC071500 0.40 +0.11 +37.93% 0.81 0.430 0.81 68 51
72.000 126.2.HLF4GPC072000 0.40 +0.36 +900.00% 0.52 0.400 0.52 136 37
73.000 126.2.HLF4GPC073000 0.30 +0.30 NA 0.4 0.150 0.4 83 NA
75.000 126.2.HLF4GPC075000 0.14 +0.14 NA 0.22 0.110 0.22 660 NA
80.000 126.2.HLF4GPC080000 0.07 +0.07 NA 0.1 0.030 0.1 50 NA
85.000 126.2.HLF4GPC085000 NA NA NA NA NA 0.17 NA NA
90.000 126.2.HLF4GPC090000 0.02 +0.02 NA 0.04 NA 0.04 1 NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.HLF4SPC035000 0.01 -0.18 -94.74% 0.01 NA 0.01 2,211 2,147
36.000 126.2.HLF4SPC036000 0.02 -0.18 -90.00% 0.01 NA 0.01 317 98
37.000 126.2.HLF4SPC037000 0.01 -0.20 -95.24% 0.01 NA 0.01 541 295
38.000 126.2.HLF4SPC038000 0.01 -0.27 -96.43% 0.01 0.010 0.01 653 125
39.000 126.2.HLF4SPC039000 0.01 -0.33 -97.06% 0.02 NA 0.02 462 337
40.000 126.2.HLF4SPC040000 0.01 -0.41 -97.62% 0.02 NA 0.02 1,158 601
41.000 126.2.HLF4SPC041000 0.02 -0.49 -96.08% 0.02 0.010 0.02 302 83
42.000 126.2.HLF4SPC042000 0.02 -0.54 -96.43% 0.04 0.010 0.04 168 228
43.000 126.2.HLF4SPC043000 0.04 -0.67 -94.37% 0.02 0.010 0.02 524 58
44.000 126.2.HLF4SPC044000 0.02 -0.88 -97.78% 0.02 0.010 0.02 766 386
45.000 126.2.HLF4SPC045000 0.03 -0.97 -97.00% 0.03 0.010 0.03 6,279 17,487
46.000 126.2.HLF4SPC046000 0.05 -1.02 -95.33% 0.03 0.010 0.03 709 504
47.000 126.2.HLF4SPC047000 0.03 -1.38 -97.87% 0.02 NA 0.02 641 193
47.500 126.2.HLF4SPC047500 0.03 -1.45 -97.97% 0.05 0.030 0.05 1,410 2,561
48.000 126.2.HLF4SPC048000 0.04 -1.56 -97.50% 0.06 0.040 0.06 627 238
49.000 126.2.HLF4SPC049000 0.12 -1.65 -93.22% 0.08 0.050 0.08 1,348 395
50.000 126.2.HLF4SPC050000 0.08 -1.92 -96.00% 0.08 0.050 0.08 6,566 6,557
52.500 126.2.HLF4SPC052500 0.12 -2.64 -95.65% 0.12 NA 0.12 5,329 2,098
55.000 126.2.HLF4SPC055000 0.15 -3.90 -96.30% 0.15 0.100 0.15 9,003 5,561
55.500 126.2.HLF4SPC055500 0.14 -3.51 -96.16% 0.18 0.020 0.18 874 206
56.000 126.2.HLF4SPC056000 0.25 -4.30 -94.51% 0.16 0.080 0.16 4,614 403
56.500 126.2.HLF4SPC056500 0.20 -4.50 -95.74% 0.28 0.120 0.28 429 301
57.000 126.2.HLF4SPC057000 0.18 -4.72 -96.33% 0.28 0.200 0.28 2,643 1,305
57.500 126.2.HLF4SPC057500 0.23 -4.72 -95.35% 0.23 0.190 0.23 1,543 451
58.000 126.2.HLF4SPC058000 0.25 -5.10 -95.33% 0.32 0.220 0.32 1,481 1,069
58.500 126.2.HLF4SPC058500 0.28 -5.82 -95.41% 0.35 0.150 0.35 970 1,027
59.000 126.2.HLF4SPC059000 0.39 -5.66 -93.55% 0.39 0.250 0.39 820 1,603
59.500 126.2.HLF4SPC059500 0.30 -6.40 -95.52% 0.53 0.340 0.53 417 348
60.000 126.2.HLF4SPC060000 0.38 -6.32 -94.33% 0.52 0.450 0.52 6,831 716
60.500 126.2.HLF4SPC060500 0.60 -5.70 -90.48% 0.46 0.260 0.46 451 284
61.000 126.2.HLF4SPC061000 0.52 -6.88 -92.97% 0.6 0.300 0.6 1,039 37
61.500 126.2.HLF4SPC061500 0.79 -7.51 -90.48% 0.65 0.430 0.65 536 620
62.000 126.2.HLF4SPC062000 0.60 -7.70 -92.77% 0.92 0.670 0.92 2,298 487
62.500 126.2.HLF4SPC062500 1.00 -2.60 -72.22% 0.81 0.600 0.81 845 149
63.000 126.2.HLF4SPC063000 0.83 -8.37 -90.98% 0.91 0.670 0.91 665 153
63.500 126.2.HLF4SPC063500 1.15 -0.52 -31.14% 1.24 1.020 1.24 474 23
64.000 126.2.HLF4SPC064000 0.83 -2.77 -76.94% 1.4 1.090 1.4 3,171 89
64.500 126.2.HLF4SPC064500 1.00 -2.35 -70.15% 1.19 0.770 1.19 1,364 128
65.000 126.2.HLF4SPC065000 1.21 -9.79 -89.00% 1.4 1.210 1.4 2,069 490
65.500 126.2.HLF4SPC065500 1.89 +1.89 NA 1.52 1.010 1.52 343 NA
66.000 126.2.HLF4SPC066000 1.61 -5.20 -76.36% 1.79 1.520 1.79 1,390 1
66.500 126.2.HLF4SPC066500 2.30 -0.61 -20.96% 2.37 1.950 2.37 363 8
67.000 126.2.HLF4SPC067000 1.88 -4.22 -69.18% 2.1 1.520 2.1 2,527 85
67.500 126.2.HLF4SPC067500 3.25 +0.10 +3.17% 2.94 2.390 2.94 45 10
68.000 126.2.HLF4SPC068000 2.89 -0.61 -17.43% 2.38 1.880 2.61 142 21
68.500 126.2.HLF4SPC068500 3.85 -0.75 -16.30% 2.82 2.920 3.55 16 27
69.000 126.2.HLF4SPC069000 3.70 -4.60 -55.42% 2.32 2.820 3.55 73 2
69.500 126.2.HLF4SPC069500 NA NA NA NA 3.150 4 NA NA
70.000 126.2.HLF4SPC070000 4.60 +4.60 NA 2.12 3.350 4.35 265 NA
70.500 126.2.HLF4SPC070500 8.05 +8.05 NA 2.02 3.800 4.75 10 10
71.000 126.2.HLF4SPC071000 6.30 +6.30 NA 1.32 3.600 4.55 11 11
71.500 126.2.HLF4SPC071500 NA NA NA NA 5.000 5.85 NA NA
72.000 126.2.HLF4SPC072000 8.25 +8.25 NA 1.12 4.200 5.35 7 7
73.000 126.2.HLF4SPC073000 6.80 +6.80 NA 0.97 5.150 6.2 20 NA
75.000 126.2.HLF4SPC075000 12.80 +12.80 NA 2.72 7.350 9.95 1 NA
80.000 126.2.HLF4SPC080000 NA NA NA NA 11.650 14.6 NA NA
85.000 126.2.HLF4SPC085000 NA NA NA NA 17.300 20.05 NA NA
90.000 126.2.HLF4SPC090000 NA NA NA NA 22.300 25 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 8:25 AM ET