HERBALIFE Ltd.

(NYSE: HLF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
45.66Up+0.44+0.97%Today's Close  |  45.66 unch unch After hours
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 18.75 NA NA
30.000 126.2.HLF4IKC030000 NA NA NA NA 15.050 15.85 NA NA
32.500 126.2.HLF4IKC032500 NA NA NA NA 12.500 13.75 NA NA
35.000 126.2.HLF4IKC035000 NA NA NA NA 10.050 11.25 NA NA
37.500 126.2.HLF4IKC037500 NA NA NA NA 7.700 8.3 NA NA
40.000 126.2.HLF4IKC040000 5.83 +0.73 +14.31% 0.59 5.300 6.25 5 15
40.500 126.2.HLF4IKC040500 NA NA NA NA 4.600 5.3 NA NA
41.000 126.2.HLF4IKC041000 NA NA NA NA 4.200 5 NA NA
41.500 126.2.HLF4IKC041500 NA NA NA NA 3.700 4.35 NA NA
42.000 126.2.HLF4IKC042000 NA NA NA NA 3.200 3.8 NA NA
42.500 126.2.HLF4IKC042500 2.22 -1.53 -40.80% 0.09 2.770 3.25 5 33
43.000 126.2.HLF4IKC043000 4.50 +4.50 NA 0.12 2.270 2.78 28 28
43.500 126.2.HLF4IKC043500 1.26 +1.26 NA 0.11 1.780 2.27 5 5
44.000 126.2.HLF4IKC044000 1.15 -0.60 -34.29% 0.09 1.350 1.75 86 100
44.500 126.2.HLF4IKC044500 1.44 +0.44 +44.00% 0.09 0.850 1.25 3 9
45.000 126.2.HLF4IKC045000 1.20 +0.62 +106.90% 0.11 0.480 0.77 184 2,971
45.500 126.2.HLF4IKC045500 0.62 +0.20 +47.62% 0.24 0.200 0.4 142 298
46.000 126.2.HLF4IKC046000 0.15 unch unch 0.19 0.050 0.19 316 497
46.500 126.2.HLF4IKC046500 0.05 -0.05 -50.00% 0.12 0.010 0.12 170 3,103
47.000 126.2.HLF4IKC047000 0.05 -0.07 -58.33% 0.1 NA 0.1 1 1,023
47.500 126.2.HLF4IKC047500 0.06 -0.04 -40.00% 0.07 NA 0.07 11 312
48.000 126.2.HLF4IKC048000 0.04 unch unch 0.05 NA 0.05 26 344
48.500 126.2.HLF4IKC048500 0.05 -0.01 -16.67% 0.15 NA 0.15 1 124
49.000 126.2.HLF4IKC049000 0.14 -0.07 -33.33% 0.13 NA 0.13 1 155
49.500 126.2.HLF4IKC049500 0.03 -0.02 -40.00% 0.13 NA 0.13 2 313
50.000 126.2.HLF4IKC050000 0.01 -0.01 -50.00% 0.03 NA 0.03 34 2,192
50.500 126.2.HLF4IKC050500 0.05 -0.14 -73.68% 0.06 NA 0.06 3 942
51.000 126.2.HLF4IKC051000 0.04 -0.04 -50.00% 0.06 NA 0.06 8 523
51.500 126.2.HLF4IKC051500 0.05 unch unch 0.06 NA 0.06 8 207
52.000 126.2.HLF4IKC052000 0.05 unch unch 0.05 0.010 0.05 8 6,080
52.500 126.2.HLF4IKC052500 0.05 +0.04 +400.00% 0.04 NA 0.04 3 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% 0.05 NA 0.05 1 112
54.000 126.2.HLF4IKC054000 0.02 -0.03 -60.00% 0.02 NA 0.02 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% 0.04 NA 0.04 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 0.01 -0.04 -80.00% 0.01 NA 0.01 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 0.03 +0.01 +50.00% 0.05 NA 0.05 10 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 0.02 -0.04 -66.67% 0.05 NA 0.05 3 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 0.02 NA 0.02 9 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% 0.02 NA 0.02 75 1,124
30.000 126.2.HLF4UKC030000 0.05 -0.02 -28.57% 0.03 NA 0.03 15 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 0.02 -0.03 -60.00% 0.05 NA 0.05 100 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 0.03 -0.01 -25.00% 0.05 NA 0.05 40 3,169
40.500 126.2.HLF4UKC040500 0.28 +0.12 +75.00% 0.07 NA 0.07 1 100
41.000 126.2.HLF4UKC041000 0.15 -0.06 -28.57% 0.12 NA 0.12 10 10
41.500 126.2.HLF4UKC041500 0.05 -0.14 -73.68% 0.14 NA 0.14 1 6
42.000 126.2.HLF4UKC042000 0.06 unch unch 0.15 NA 0.15 5 7
42.500 126.2.HLF4UKC042500 0.06 +0.01 +20.00% 0.06 NA 0.06 21 2,386
43.000 126.2.HLF4UKC043000 0.10 -0.01 -9.09% 0.1 NA 0.1 10 83
43.500 126.2.HLF4UKC043500 0.05 -0.05 -50.00% 0.05 NA 0.05 1 1,372
44.000 126.2.HLF4UKC044000 0.03 -0.07 -70.00% 0.04 NA 0.04 7 1,239
44.500 126.2.HLF4UKC044500 0.04 -0.11 -73.33% 0.05 NA 0.05 26 11,814
45.000 126.2.HLF4UKC045000 0.13 -0.14 -51.85% 0.18 0.050 0.18 310 9,076
45.500 126.2.HLF4UKC045500 0.15 -0.40 -72.73% 0.38 0.180 0.38 23 1,497
46.000 126.2.HLF4UKC046000 0.28 -0.62 -68.89% 0.39 0.450 0.73 32 6,269
46.500 126.2.HLF4UKC046500 1.20 -0.36 -23.08% 0.31 0.850 1.15 2 306
47.000 126.2.HLF4UKC047000 1.10 -0.58 -34.52% 0.21 1.300 1.55 14 144
47.500 126.2.HLF4UKC047500 1.60 -0.71 -30.74% 0.34 1.750 2.18 42 1,455
48.000 126.2.HLF4UKC048000 3.00 -0.19 -5.96% 0.35 2.270 2.69 2 671
48.500 126.2.HLF4UKC048500 3.30 +0.70 +26.92% 0.41 2.260 3.25 5 36
49.000 126.2.HLF4UKC049000 3.50 -0.83 -19.17% 0.36 3.250 3.7 2 169
49.500 126.2.HLF4UKC049500 4.90 +1.25 +34.25% 0.31 3.800 4.15 2 210
50.000 126.2.HLF4UKC050000 4.30 -0.52 -10.79% 0.21 4.250 4.55 163 3,238
50.500 126.2.HLF4UKC050500 5.05 unch unch 0.36 4.800 5.2 2 142
51.000 126.2.HLF4UKC051000 5.07 +0.31 +6.51% 0.41 4.750 5.75 20 49
51.500 126.2.HLF4UKC051500 6.41 +0.39 +6.48% 0.41 5.250 6.25 1 21
52.000 126.2.HLF4UKC052000 7.30 +3.85 +111.59% 0.41 5.800 6.75 1 5
52.500 126.2.HLF4UKC052500 6.65 -0.58 -8.02% 0.36 6.800 7.2 9 1,446
53.000 126.2.HLF4UKC053000 4.45 +4.45 NA 0.51 6.800 7.85 2 1
53.500 126.2.HLF4UKC053500 NA NA NA NA 7.300 8.35 NA NA
54.000 126.2.HLF4UKC054000 4.80 -0.20 -4.00% 0.41 7.800 8.75 10 71
54.500 126.2.HLF4UKC054500 NA NA NA NA 8.500 9.35 NA NA
55.000 126.2.HLF4UKC055000 8.85 -0.90 -9.23% 0.36 9.200 9.7 57 2,445
55.500 126.2.HLF4UKC055500 NA NA NA NA 8.700 10.35 NA NA
56.000 126.2.HLF4UKC056000 10.85 +0.17 +1.59% 0.41 9.800 10.75 2 6
56.500 126.2.HLF4UKC056500 10.49 +10.49 NA 0.41 10.300 11.25 5 5
57.000 126.2.HLF4UKC057000 11.35 +1.35 +13.50% 0.41 10.800 11.75 31 32
57.500 126.2.HLF4UKC057500 11.53 -0.77 -6.26% 0.36 11.700 12.2 50 318
58.000 126.2.HLF4UKC058000 8.80 +1.25 +16.56% 0.41 11.800 12.75 9 13
58.500 126.2.HLF4UKC058500 13.40 +1.70 +14.53% 0.41 12.700 13.25 3 3
59.000 126.2.HLF4UKC059000 9.30 +9.30 NA 0.51 12.200 13.85 2 2
60.000 126.2.HLF4UKC060000 14.70 -0.07 -0.47% 0.36 14.250 14.7 55 1,003
61.000 126.2.HLF4UKC061000 13.60 +2.00 +17.24% 0.41 14.750 15.75 1 1
62.000 126.2.HLF4UKC062000 NA NA NA NA 16.000 16.8 NA NA
62.500 126.2.HLF4UKC062500 16.60 +0.15 +0.91% 0.41 16.300 17.25 3 79
63.000 126.2.HLF4UKC063000 NA NA NA NA 17.000 17.8 NA NA
64.000 126.2.HLF4UKC064000 NA NA NA NA 18.000 18.8 NA NA
65.000 126.2.HLF4UKC065000 19.49 -0.01 -0.05% 0.36 19.200 19.7 3 2,379
66.000 126.2.HLF4UKC066000 NA NA NA NA 19.200 20.85 NA NA
67.000 126.2.HLF4UKC067000 NA NA NA NA 20.700 21.85 NA NA
67.500 126.2.HLF4UKC067500 21.50 +4.87 +29.28% 0.41 21.700 22.25 6 301
68.000 126.2.HLF4UKC068000 NA NA NA NA 21.200 22.85 NA NA
69.000 126.2.HLF4UKC069000 NA NA NA NA 22.700 23.85 NA NA
70.000 126.2.HLF4UKC070000 19.60 -0.50 -2.49% 0.51 23.700 24.85 2 18
71.000 126.2.HLF4UKC071000 NA NA NA NA 24.700 25.85 NA NA
72.000 126.2.HLF4UKC072000 NA NA NA NA 25.750 26.8 NA 2
72.500 126.2.HLF4UKC072500 13.55 +13.55 NA 0.51 26.250 27.35 2 12
73.000 126.2.HLF4UKC073000 NA NA NA NA 26.700 27.8 NA 2
74.000 126.2.HLF4UKC074000 NA NA NA NA 27.700 28.8 NA 2
75.000 126.2.HLF4UKC075000 29.00 +8.95 +44.64% 0.51 28.700 29.85 3 43
77.500 126.2.HLF4UKC077500 12.40 +12.40 NA 1.96 29.800 33.8 31 1
80.000 126.2.HLF4UKC080000 21.55 +21.55 NA 0.41 33.750 34.75 6 31
85.000 126.2.HLF4UKC085000 18.10 +18.10 NA 0.41 38.700 39.75 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 7:48 PM ET