HERBALIFE Ltd.

(NYSE: HLF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
53.13 Up +0.73 +1.39%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.HLF4H1C027000 NA NA NA NA 25.400 27.4 NA NA
28.000 126.2.HLF4H1C028000 NA NA NA NA 24.400 26.4 NA NA
29.000 126.2.HLF4H1C029000 NA NA NA NA 23.400 25.4 NA NA
30.000 126.2.HLF4H1C030000 NA NA NA NA 22.400 24.4 NA NA
31.000 126.2.HLF4H1C031000 NA NA NA NA 21.400 23.4 NA NA
32.000 126.2.HLF4H1C032000 NA NA NA NA 20.550 21.9 NA NA
33.000 126.2.HLF4H1C033000 NA NA NA NA 19.550 21.15 NA NA
34.000 126.2.HLF4H1C034000 NA NA NA NA 18.650 19.5 NA NA
35.000 126.2.HLF4H1C035000 NA NA NA NA 17.500 18.8 NA NA
36.000 126.2.HLF4H1C036000 NA NA NA NA 16.700 18.6 NA NA
37.000 126.2.HLF4H1C037000 NA NA NA NA 15.700 17.25 NA NA
38.000 126.2.HLF4H1C038000 NA NA NA NA 14.700 15.5 NA NA
39.000 126.2.HLF4H1C039000 NA NA NA NA 13.750 15.1 NA NA
40.000 126.2.HLF4H1C040000 19.58 +4.29 +28.06% 0.37 12.650 13.5 2 2
41.000 126.2.HLF4H1C041000 NA NA NA NA 11.700 13.1 NA NA
42.000 126.2.HLF4H1C042000 NA NA NA NA 10.700 12.15 NA NA
43.000 126.2.HLF4H1C043000 NA NA NA NA 9.450 10.85 NA NA
44.000 126.2.HLF4H1C044000 NA NA NA NA 8.900 9.8 NA NA
45.000 126.2.HLF4H1C045000 NA NA NA NA 7.750 9.05 NA NA
46.000 126.2.HLF4H1C046000 NA NA NA NA 6.750 8.05 NA NA
47.000 126.2.HLF4H1C047000 NA NA NA NA 5.750 6.9 NA NA
47.500 126.2.HLF4H1C047500 NA NA NA NA 5.450 6.4 NA NA
48.000 126.2.HLF4H1C048000 NA NA NA NA 4.800 5.55 NA NA
49.000 126.2.HLF4H1C049000 NA NA NA NA 4.050 4.8 NA NA
50.000 126.2.HLF4H1C050000 2.60 -6.82 -72.40% 0.72 2.870 3.85 18 2
52.500 126.2.HLF4H1C052500 1.19 +0.39 +48.75% 0.45 0.900 1.08 15 446
55.000 126.2.HLF4H1C055000 0.15 +0.05 +50.00% 0.19 0.050 0.19 122 938
56.000 126.2.HLF4H1C056000 0.10 +0.03 +42.86% 0.1 NA 0.1 3 1,726
56.500 126.2.HLF4H1C056500 0.05 -0.73 -93.59% 0.16 0.050 0.16 110 274
57.000 126.2.HLF4H1C057000 0.04 -0.59 -93.65% 0.12 NA 0.12 128 570
57.500 126.2.HLF4H1C057500 0.04 -0.47 -92.16% 0.23 NA 0.23 168 244
58.000 126.2.HLF4H1C058000 0.03 -0.29 -90.63% 0.22 0.010 0.22 302 908
58.500 126.2.HLF4H1C058500 0.03 -0.20 -86.96% 0.1 NA 0.1 329 313
59.000 126.2.HLF4H1C059000 0.13 +0.11 +550.00% 0.18 0.010 0.18 9 434
59.500 126.2.HLF4H1C059500 0.05 -0.12 -70.59% 0.15 0.010 0.15 43 615
60.000 126.2.HLF4H1C060000 0.20 +0.18 +900.00% 0.15 NA 0.15 10 1,083
60.500 126.2.HLF4H1C060500 0.05 -0.03 -37.50% 0.06 NA 0.06 3 560
61.000 126.2.HLF4H1C061000 0.01 -0.06 -85.71% 0.01 NA 0.01 76 620
61.500 126.2.HLF4H1C061500 0.03 -0.05 -62.50% 0.05 NA 0.05 80 372
62.000 126.2.HLF4H1C062000 0.02 -0.03 -60.00% 0.02 NA 0.02 22 523
62.500 126.2.HLF4H1C062500 0.02 -0.02 -50.00% 0.03 NA 0.03 131 409
63.000 126.2.HLF4H1C063000 0.02 -0.03 -60.00% 0.19 NA 0.19 83 558
63.500 126.2.HLF4H1C063500 0.04 -0.11 -73.33% 0.18 NA 0.18 6 223
64.000 126.2.HLF4H1C064000 0.05 +0.02 +66.67% 0.18 NA 0.18 7 549
64.500 126.2.HLF4H1C064500 0.01 -0.03 -75.00% 0.18 NA 0.18 35 373
65.000 126.2.HLF4H1C065000 0.03 -0.02 -40.00% 0.03 NA 0.03 58 1,971
65.500 126.2.HLF4H1C065500 0.08 -3.14 -97.52% 0.14 NA 0.14 12 172
66.000 126.2.HLF4H1C066000 0.01 -0.05 -83.33% 0.09 NA 0.09 61 980
66.500 126.2.HLF4H1C066500 0.01 -0.02 -66.67% 0.25 NA 0.25 1 1,315
67.000 126.2.HLF4H1C067000 0.02 unch unch 0.18 NA 0.18 13 1,578
67.500 126.2.HLF4H1C067500 0.05 +0.02 +66.67% 0.12 NA 0.12 29 900
68.000 126.2.HLF4H1C068000 0.02 unch unch 0.18 NA 0.18 4 2,068
68.500 126.2.HLF4H1C068500 0.03 +0.02 +200.00% 0.18 NA 0.18 5 366
69.000 126.2.HLF4H1C069000 0.06 +0.03 +100.00% 0.1 NA 0.1 6 603
69.500 126.2.HLF4H1C069500 0.01 -0.03 -75.00% 0.18 NA 0.18 1 182
70.000 126.2.HLF4H1C070000 0.01 -0.01 -50.00% 0.1 NA 0.1 21 2,408
70.500 126.2.HLF4H1C070500 0.05 -1.05 -95.45% 0.1 NA 0.1 8 111
71.000 126.2.HLF4H1C071000 0.13 +0.08 +160.00% 0.05 NA 0.05 6 1,442
71.500 126.2.HLF4H1C071500 0.03 unch unch 0.18 NA 0.18 10 150
72.000 126.2.HLF4H1C072000 0.01 -0.02 -66.67% 0.16 NA 0.16 40 416
72.500 126.2.HLF4H1C072500 0.11 +0.10 +1,000.00% 0.05 NA 0.05 4 358
73.000 126.2.HLF4H1C073000 0.03 +0.01 +50.00% 0.02 NA 0.02 3 1,104
75.000 126.2.HLF4H1C075000 0.01 unch unch 0.03 NA 0.03 20 1,179
80.000 126.2.HLF4H1C080000 0.01 unch unch 0.01 NA 0.01 132 998
85.000 126.2.HLF4H1C085000 0.05 +0.03 +150.00% 0.25 NA 0.25 10 25
90.000 126.2.HLF4H1C090000 0.07 +0.07 NA 0.25 NA 0.25 1 1
95.000 126.2.HLF4H1C095000 0.02 +0.02 NA 0.25 NA 0.25 10 10
AUGUST 1, 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.HLF4T1C027000 NA NA NA NA NA 0.08 NA NA
28.000 126.2.HLF4T1C028000 NA NA NA NA NA 0.25 NA NA
29.000 126.2.HLF4T1C029000 NA NA NA NA NA 0.25 NA NA
30.000 126.2.HLF4T1C030000 0.01 +0.01 NA 0.25 NA 0.25 50 75
31.000 126.2.HLF4T1C031000 NA NA NA NA NA 0.25 NA NA
32.000 126.2.HLF4T1C032000 NA NA NA NA NA 0.19 NA NA
33.000 126.2.HLF4T1C033000 NA NA NA NA NA 0.19 NA NA
34.000 126.2.HLF4T1C034000 0.02 +0.02 NA 0.19 NA 0.19 5 5
35.000 126.2.HLF4T1C035000 0.01 unch unch 0.01 NA 0.01 1 853
36.000 126.2.HLF4T1C036000 0.04 -0.04 -50.00% 0.19 NA 0.19 1 44
37.000 126.2.HLF4T1C037000 0.01 -0.01 -50.00% 0.19 NA 0.19 60 87
38.000 126.2.HLF4T1C038000 0.01 -0.01 -50.00% 0.18 NA 0.18 100 192
39.000 126.2.HLF4T1C039000 0.01 unch unch 0.18 NA 0.18 20 355
40.000 126.2.HLF4T1C040000 0.02 +0.01 +100.00% 0.1 NA 0.1 15 687
41.000 126.2.HLF4T1C041000 0.01 -0.02 -66.67% 0.2 NA 0.2 35 1,328
42.000 126.2.HLF4T1C042000 0.04 -0.01 -20.00% 0.21 NA 0.21 16 1,599
43.000 126.2.HLF4T1C043000 0.15 unch unch 0.05 NA 0.05 1 3,939
44.000 126.2.HLF4T1C044000 0.03 -0.06 -66.67% 0.2 NA 0.2 20 632
45.000 126.2.HLF4T1C045000 0.05 -0.05 -50.00% 0.05 NA 0.05 47 324
46.000 126.2.HLF4T1C046000 0.11 -0.21 -65.63% 0.23 NA 0.23 2 44
47.000 126.2.HLF4T1C047000 0.04 -0.01 -20.00% 0.07 NA 0.07 6 60
47.500 126.2.HLF4T1C047500 0.01 -0.04 -80.00% 0.17 NA 0.17 3 657
48.000 126.2.HLF4T1C048000 0.06 -0.01 -14.29% 0.11 NA 0.11 66 228
49.000 126.2.HLF4T1C049000 0.07 -0.07 -50.00% 0.07 0.020 0.07 1 879
50.000 126.2.HLF4T1C050000 0.06 -0.10 -62.50% 0.15 0.050 0.15 89 3,081
52.500 126.2.HLF4T1C052500 0.39 -0.43 -52.44% 0.42 0.300 0.42 237 3,315
55.000 126.2.HLF4T1C055000 1.89 -0.71 -27.31% 0.35 1.870 2.22 30 2,606
56.000 126.2.HLF4T1C056000 3.05 -0.65 -17.57% 0.23 2.500 3.1 20 1,025
56.500 126.2.HLF4T1C056500 3.20 -0.80 -20.00% 0.03 2.770 3.4 6 384
57.000 126.2.HLF4T1C057000 3.77 -0.78 -17.14% -0.02 3.300 3.85 44 773
57.500 126.2.HLF4T1C057500 4.25 -0.85 -16.67% 0.03 3.950 4.4 7 354
58.000 126.2.HLF4T1C058000 4.90 -0.60 -10.91% 0.03 4.400 4.9 14 593
58.500 126.2.HLF4T1C058500 5.60 +2.90 +107.41% 0.18 4.900 5.55 28 107
59.000 126.2.HLF4T1C059000 6.60 +3.15 +91.30% 0.18 5.400 6.05 33 557
59.500 126.2.HLF4T1C059500 6.90 +3.08 +80.63% 0.03 5.900 6.4 47 300
60.000 126.2.HLF4T1C060000 6.93 -0.73 -9.53% 0.03 6.400 6.9 13 1,601
60.500 126.2.HLF4T1C060500 7.31 -0.79 -9.75% 0.33 7.200 7.7 1 183
61.000 126.2.HLF4T1C061000 7.80 -0.63 -7.47% 0.33 7.700 8.2 11 650
61.500 126.2.HLF4T1C061500 8.35 +2.35 +39.17% 0.33 8.150 8.7 11 741
62.000 126.2.HLF4T1C062000 8.80 -0.80 -8.33% 0.33 8.650 9.2 2 2,644
62.500 126.2.HLF4T1C062500 9.15 -0.11 -1.19% 0.33 9.200 9.7 26 314
63.000 126.2.HLF4T1C063000 9.40 +3.13 +49.92% 0.33 9.650 10.2 24 859
63.500 126.2.HLF4T1C063500 10.93 +3.13 +40.13% 0.33 10.150 10.7 35 450
64.000 126.2.HLF4T1C064000 10.75 -0.89 -7.65% 0.33 10.650 11.2 5 1,022
64.500 126.2.HLF4T1C064500 11.85 +3.85 +48.13% 0.08 10.700 11.45 33 325
65.000 126.2.HLF4T1C065000 11.90 -0.50 -4.03% 0.33 11.900 12.2 4 2,518
65.500 126.2.HLF4T1C065500 12.80 +3.27 +34.31% 0.33 12.150 12.7 40 203
66.000 126.2.HLF4T1C066000 10.70 +0.41 +3.98% 0.33 12.650 13.2 23 597
66.500 126.2.HLF4T1C066500 13.17 -0.89 -6.33% 0.18 12.750 13.55 4 196
67.000 126.2.HLF4T1C067000 14.00 -0.53 -3.65% 0.33 13.700 14.2 2 496
67.500 126.2.HLF4T1C067500 14.25 -0.85 -5.63% 0.33 14.200 14.7 4 206
68.000 126.2.HLF4T1C068000 15.35 +3.55 +30.08% 0.33 14.700 15.2 28 402
68.500 126.2.HLF4T1C068500 13.90 +4.10 +41.84% 0.63 14.700 16 5 90
69.000 126.2.HLF4T1C069000 11.25 +2.08 +22.68% 0.78 15.200 16.65 1 53
69.500 126.2.HLF4T1C069500 9.80 +5.70 +139.02% 0.48 15.400 16.85 7 8
70.000 126.2.HLF4T1C070000 16.91 +6.41 +61.05% 0.33 16.700 17.2 6 231
70.500 126.2.HLF4T1C070500 16.70 +12.20 +271.11% 0.68 16.600 18.05 2 14
71.000 126.2.HLF4T1C071000 5.10 +0.20 +4.08% 1.03 17.200 18.9 27 24
71.500 126.2.HLF4T1C071500 11.70 +6.20 +112.73% 0.58 17.600 18.95 1 1
72.000 126.2.HLF4T1C072000 11.30 +5.50 +94.83% 0.63 18.100 19.5 2 2
72.500 126.2.HLF4T1C072500 18.80 +13.04 +226.39% 0.53 17.950 19.9 2 2
73.000 126.2.HLF4T1C073000 13.12 +7.02 +115.08% 0.53 19.100 20.4 5 61
75.000 126.2.HLF4T1C075000 20.62 +5.62 +37.47% 0.38 20.600 22.25 1 25
80.000 126.2.HLF4T1C080000 NA NA NA NA 25.600 27.25 NA NA
85.000 126.2.HLF4T1C085000 NA NA NA NA 30.800 32.25 NA NA
90.000 126.2.HLF4T1C090000 NA NA NA NA 35.800 37.25 NA NA
95.000 126.2.HLF4T1C095000 NA NA NA NA 40.800 42.4 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 9:56 AM ET