HERBALIFE Ltd.

(NYSE: HLF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
66.06 Up +0.21 +0.32%
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 38.300 40.45 NA NA
28.000 126.2.HLF4H1C028000 NA NA NA NA 37.300 39.5 NA NA
29.000 126.2.HLF4H1C029000 NA NA NA NA 36.300 38.45 NA NA
30.000 126.2.HLF4H1C030000 NA NA NA NA 35.300 37.5 NA NA
31.000 126.2.HLF4H1C031000 NA NA NA NA 34.300 36.45 NA NA
32.000 126.2.HLF4H1C032000 NA NA NA NA 33.300 35.5 NA NA
33.000 126.2.HLF4H1C033000 NA NA NA NA 32.450 34.5 NA NA
34.000 126.2.HLF4H1C034000 NA NA NA NA 31.450 33.5 NA NA
35.000 126.2.HLF4H1C035000 NA NA NA NA 30.450 32.4 NA NA
36.000 126.2.HLF4H1C036000 NA NA NA NA 29.450 31.5 NA NA
37.000 126.2.HLF4H1C037000 NA NA NA NA 28.450 30.4 NA NA
38.000 126.2.HLF4H1C038000 NA NA NA NA 27.450 29.45 NA NA
39.000 126.2.HLF4H1C039000 NA NA NA NA 26.450 28.6 NA NA
40.000 126.2.HLF4H1C040000 15.29 +15.29 NA 1.34 25.450 27.4 2 2
41.000 126.2.HLF4H1C041000 NA NA NA NA 24.450 26.3 NA NA
42.000 126.2.HLF4H1C042000 NA NA NA NA 23.400 25.3 NA NA
43.000 126.2.HLF4H1C043000 NA NA NA NA 22.400 24.35 NA NA
44.000 126.2.HLF4H1C044000 NA NA NA NA 21.450 23.25 NA NA
45.000 126.2.HLF4H1C045000 NA NA NA NA 20.450 22.4 NA NA
46.000 126.2.HLF4H1C046000 NA NA NA NA 19.400 21.45 NA NA
47.000 126.2.HLF4H1C047000 NA NA NA NA 18.450 20.5 NA NA
47.500 126.2.HLF4H1C047500 NA NA NA NA 18.100 19.9 NA NA
48.000 126.2.HLF4H1C048000 NA NA NA NA 17.400 19.5 NA NA
49.000 126.2.HLF4H1C049000 NA NA NA NA 16.400 18.5 NA NA
50.000 126.2.HLF4H1C050000 7.03 +7.03 NA 1.44 15.650 17.5 2 2
52.500 126.2.HLF4H1C052500 13.60 +1.14 +9.15% 0.49 13.150 14.05 3 23
55.000 126.2.HLF4H1C055000 12.00 -1.00 -7.69% 1.59 10.400 12.65 1 38
56.000 126.2.HLF4H1C056000 10.19 +3.59 +54.39% 0.44 9.950 10.5 702 718
56.500 126.2.HLF4H1C056500 6.20 +3.55 +133.96% 0.74 9.300 10.3 5 176
57.000 126.2.HLF4H1C057000 9.38 -0.99 -9.55% 0.49 9.000 9.55 367 531
57.500 126.2.HLF4H1C057500 9.42 +0.42 +4.67% 0.49 8.550 9.05 10 122
58.000 126.2.HLF4H1C058000 8.41 +3.71 +78.94% 0.54 8.100 8.6 9 417
58.500 126.2.HLF4H1C058500 7.96 +0.91 +12.91% 0.59 7.650 8.15 5 39
59.000 126.2.HLF4H1C059000 7.58 -0.22 -2.82% 0.64 7.200 7.7 405 573
59.500 126.2.HLF4H1C059500 6.92 -0.98 -12.41% 0.64 6.750 7.2 3 40
60.000 126.2.HLF4H1C060000 6.54 -0.36 -5.22% 0.69 6.300 6.75 35 252
60.500 126.2.HLF4H1C060500 6.63 +0.63 +10.50% 0.79 5.900 6.35 1 265
61.000 126.2.HLF4H1C061000 5.77 -0.03 -0.52% 0.89 5.500 5.95 14 266
61.500 126.2.HLF4H1C061500 6.68 +5.78 +642.22% 1.04 5.100 5.6 97 124
62.000 126.2.HLF4H1C062000 4.90 -0.05 -1.01% 1.04 4.700 5.1 112 65
62.500 126.2.HLF4H1C062500 4.62 +0.12 +2.67% 1.14 4.350 4.7 15 203
63.000 126.2.HLF4H1C063000 4.26 -0.32 -6.99% 1.29 4.000 4.35 14 210
63.500 126.2.HLF4H1C063500 3.90 +0.73 +23.03% 1.44 3.650 4 6 20
64.000 126.2.HLF4H1C064000 3.50 unch unch 1.59 3.300 3.65 27 380
64.500 126.2.HLF4H1C064500 4.05 +2.00 +97.56% 1.74 2.990 3.3 5 17
65.000 126.2.HLF4H1C065000 2.85 -0.05 -1.72% 1.89 2.710 2.95 44 427
65.500 126.2.HLF4H1C065500 2.60 -0.60 -18.75% 2.13 2.410 2.69 13 136
66.000 126.2.HLF4H1C066000 2.30 +0.10 +4.55% 2.35 2.240 2.41 560 318
66.500 126.2.HLF4H1C066500 2.09 +0.14 +7.18% 2.1 1.950 2.1 75 123
67.000 126.2.HLF4H1C067000 1.79 -0.66 -26.94% 1.9 1.750 1.9 74 225
67.500 126.2.HLF4H1C067500 1.65 +0.05 +3.13% 1.67 1.510 1.67 43 199
68.000 126.2.HLF4H1C068000 1.38 -0.12 -8.00% 1.46 1.280 1.46 126 120
68.500 126.2.HLF4H1C068500 1.16 -0.84 -42.00% 1.27 1.070 1.27 37 66
69.000 126.2.HLF4H1C069000 0.98 -0.06 -5.77% 1.05 0.940 1.05 35 60
69.500 126.2.HLF4H1C069500 0.92 unch unch 0.96 0.770 0.96 4 55
70.000 126.2.HLF4H1C070000 0.73 -0.07 -8.75% 0.81 0.660 0.81 379 1,339
70.500 126.2.HLF4H1C070500 0.68 -0.31 -31.31% 0.69 0.550 0.69 6 67
71.000 126.2.HLF4H1C071000 0.55 unch unch 0.54 0.490 0.54 181 445
71.500 126.2.HLF4H1C071500 0.45 +0.45 NA 0.5 0.360 0.5 44 NA
72.000 126.2.HLF4H1C072000 0.36 -0.04 -10.00% 0.42 0.290 0.42 46 94
72.500 126.2.HLF4H1C072500 0.33 -0.28 -45.90% 0.35 0.260 0.35 22 8
73.000 126.2.HLF4H1C073000 0.30 +0.05 +20.00% 0.31 0.250 0.31 360 95
75.000 126.2.HLF4H1C075000 0.12 -0.06 -33.33% 0.19 0.090 0.19 146 161
80.000 126.2.HLF4H1C080000 0.06 +0.06 NA 0.15 NA 0.15 15 NA
85.000 126.2.HLF4H1C085000 NA NA NA NA NA 0.15 NA NA
90.000 126.2.HLF4H1C090000 0.07 +0.07 NA 0.05 NA 0.05 1 NA
95.000 126.2.HLF4H1C095000 NA NA NA NA NA 0.13 NA NA
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 0.16 NA NA
28.000 126.2.HLF4T1C028000 NA NA NA NA NA 0.17 NA NA
29.000 126.2.HLF4T1C029000 NA NA NA NA NA 0.17 NA NA
30.000 126.2.HLF4T1C030000 NA NA NA NA 0.010 0.09 NA NA
31.000 126.2.HLF4T1C031000 NA NA NA NA NA 0.17 NA NA
32.000 126.2.HLF4T1C032000 NA NA NA NA NA 0.17 NA NA
33.000 126.2.HLF4T1C033000 NA NA NA NA NA 0.17 NA NA
34.000 126.2.HLF4T1C034000 0.02 +0.02 NA 0.17 NA 0.17 5 5
35.000 126.2.HLF4T1C035000 0.06 +0.03 +100.00% 0.04 0.020 0.04 15 611
36.000 126.2.HLF4T1C036000 0.04 -0.04 -50.00% 0.1 NA 0.1 1 44
37.000 126.2.HLF4T1C037000 0.04 -0.47 -92.16% 0.09 NA 0.09 2 32
38.000 126.2.HLF4T1C038000 0.10 -0.28 -73.68% 0.1 NA 0.1 31 91
39.000 126.2.HLF4T1C039000 0.05 +0.01 +25.00% 0.1 NA 0.1 49 310
40.000 126.2.HLF4T1C040000 0.07 -0.03 -30.00% 0.06 0.040 0.06 81 281
41.000 126.2.HLF4T1C041000 0.07 -0.12 -63.16% 0.18 NA 0.18 5 1,287
42.000 126.2.HLF4T1C042000 0.08 -0.10 -55.56% 0.19 NA 0.19 69 1,598
43.000 126.2.HLF4T1C043000 0.15 unch unch 0.15 NA 0.15 1 3,939
44.000 126.2.HLF4T1C044000 0.09 -0.05 -35.71% 0.19 NA 0.19 5 622
45.000 126.2.HLF4T1C045000 0.10 -0.03 -23.08% 0.21 NA 0.21 1 292
46.000 126.2.HLF4T1C046000 0.11 -0.21 -65.63% 0.21 NA 0.21 2 44
47.000 126.2.HLF4T1C047000 0.15 -0.05 -25.00% 0.23 NA 0.23 2 56
47.500 126.2.HLF4T1C047500 0.24 -0.73 -75.26% 0.23 NA 0.23 609 613
48.000 126.2.HLF4T1C048000 0.17 -0.24 -58.54% 0.23 NA 0.23 11 149
49.000 126.2.HLF4T1C049000 0.13 -0.27 -67.50% 0.23 0.010 0.23 3 165
50.000 126.2.HLF4T1C050000 0.14 -0.06 -30.00% 0.19 0.080 0.19 6 940
52.500 126.2.HLF4T1C052500 0.18 unch unch 0.24 0.120 0.24 42 495
55.000 126.2.HLF4T1C055000 0.28 unch unch 0.28 0.200 0.28 588 3,090
56.000 126.2.HLF4T1C056000 0.30 -0.18 -37.50% 0.32 0.240 0.32 3 398
56.500 126.2.HLF4T1C056500 0.40 -0.23 -36.51% 0.35 0.280 0.35 6 171
57.000 126.2.HLF4T1C057000 0.35 -0.05 -12.50% 0.39 0.300 0.39 39 184
57.500 126.2.HLF4T1C057500 0.36 -0.08 -18.18% 0.42 0.350 0.42 1 84
58.000 126.2.HLF4T1C058000 0.42 -0.15 -26.32% 0.48 0.370 0.48 8 246
58.500 126.2.HLF4T1C058500 0.49 -0.11 -18.33% 0.54 0.420 0.54 5 37
59.000 126.2.HLF4T1C059000 0.55 -0.05 -8.33% 0.59 0.470 0.59 28 99
59.500 126.2.HLF4T1C059500 0.69 -0.52 -42.98% 0.65 0.530 0.65 15 72
60.000 126.2.HLF4T1C060000 0.64 -0.07 -9.86% 0.65 0.580 0.65 326 449
60.500 126.2.HLF4T1C060500 0.73 -0.27 -27.00% 0.77 0.660 0.77 10 79
61.000 126.2.HLF4T1C061000 0.79 -0.15 -15.96% 0.86 0.740 0.86 75 110
61.500 126.2.HLF4T1C061500 0.90 -0.13 -12.62% 0.94 0.800 0.94 26 79
62.000 126.2.HLF4T1C062000 1.00 -0.07 -6.54% 1.03 0.910 1.03 175 77
62.500 126.2.HLF4T1C062500 1.08 -0.27 -20.00% 1.15 1.020 1.15 29 141
63.000 126.2.HLF4T1C063000 1.22 -0.18 -12.86% 1.29 1.140 1.29 294 165
63.500 126.2.HLF4T1C063500 1.35 -0.38 -21.97% 1.48 1.290 1.48 106 101
64.000 126.2.HLF4T1C064000 1.55 -0.25 -13.89% 1.59 1.450 1.59 166 145
64.500 126.2.HLF4T1C064500 1.75 -0.05 -2.78% 1.77 1.640 1.77 5 98
65.000 126.2.HLF4T1C065000 1.88 -0.20 -9.62% 1.95 1.780 1.95 119 427
65.500 126.2.HLF4T1C065500 2.05 -0.30 -12.77% 2.17 2.000 2.17 6 31
66.000 126.2.HLF4T1C066000 2.37 -0.15 -5.95% 2.4 2.250 2.4 187 294
66.500 126.2.HLF4T1C066500 2.58 -0.02 -0.77% 2.20 2.450 2.64 61 29
67.000 126.2.HLF4T1C067000 2.82 -0.48 -14.55% 2.11 2.710 3.05 14 95
67.500 126.2.HLF4T1C067500 2.90 -0.60 -17.14% 1.91 2.990 3.35 15 31
68.000 126.2.HLF4T1C068000 3.38 -0.37 -9.87% 1.71 3.350 3.65 20 107
68.500 126.2.HLF4T1C068500 3.70 -0.35 -8.64% 1.46 3.550 3.9 5 32
69.000 126.2.HLF4T1C069000 5.90 +5.90 NA 1.36 3.900 4.3 3 2
69.500 126.2.HLF4T1C069500 NA NA NA NA 4.250 4.7 NA NA
70.000 126.2.HLF4T1C070000 5.31 -0.09 -1.67% 1.11 4.600 5.05 31 37
70.500 126.2.HLF4T1C070500 4.50 +4.50 NA 1.01 4.950 5.45 12 2
71.000 126.2.HLF4T1C071000 4.90 -1.15 -19.01% 0.91 5.350 5.85 8 24
71.500 126.2.HLF4T1C071500 NA NA NA NA 5.750 6.3 NA NA
72.000 126.2.HLF4T1C072000 NA NA NA NA 6.200 6.7 NA NA
72.500 126.2.HLF4T1C072500 NA NA NA NA 6.600 7.15 NA NA
73.000 126.2.HLF4T1C073000 7.20 +0.42 +6.19% 0.66 7.050 7.6 10 43
75.000 126.2.HLF4T1C075000 9.20 -0.80 -8.00% 0.81 7.900 9.75 53 21
80.000 126.2.HLF4T1C080000 NA NA NA NA 12.800 14.6 NA NA
85.000 126.2.HLF4T1C085000 NA NA NA NA 17.700 19.7 NA NA
90.000 126.2.HLF4T1C090000 NA NA NA NA 22.650 25.2 NA NA
95.000 126.2.HLF4T1C095000 NA NA NA NA 27.600 29.7 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 3:06 AM ET