Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-26)Premium Content

H J Heinz Company (HNZ)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNZ 130518C00060000 C 05/18/13 60.0 10.00 14.80
HNZ 130518C00062500 C 05/18/13 62.5 7.50 12.40
HNZ 130518C00065000 C 05/18/13 65.0 5.00 9.80
HNZ 130518C00067500 C 05/18/13 67.5 2.60 7.30
HNZ 130518C00070000 C 05/18/13 70.0 1.00 4.90
HNZ 130518C00072500 C 05/18/13 72.5 0.00 0.05
HNZ 130518C00075000 C 05/18/13 75.0 0.00 0.05
HNZ 130518C00077500 C 05/18/13 77.5 0.00 0.05
HNZ 130518C00080000 C 05/18/13 80.0 0.00 2.50
HNZ 130518C00082500 C 05/18/13 82.5 0.00 2.50
HNZ 130518C00085000 C 05/18/13 85.0 0.00 2.50
HNZ 130518C00090000 C 05/18/13 90.0 0.00 2.50
HNZ 130518C00095000 C 05/18/13 95.0 0.00 2.50
HNZ 130518P00060000 P 05/18/13 60.0 0.00 2.50
HNZ 130518P00062500 P 05/18/13 62.5 0.00 2.50
HNZ 130518P00065000 P 05/18/13 65.0 0.00 2.50
HNZ 130518P00067500 P 05/18/13 67.5 0.00 2.50
HNZ 130518P00070000 P 05/18/13 70.0 0.00 0.10
HNZ 130518P00072500 P 05/18/13 72.5 0.05 0.10
HNZ 130518P00075000 P 05/18/13 75.0 0.10 5.00
HNZ 130518P00077500 P 05/18/13 77.5 2.60 7.40
HNZ 130518P00080000 P 05/18/13 80.0 5.10 10.00
HNZ 130518P00082500 P 05/18/13 82.5 7.70 12.50
HNZ 130518P00085000 P 05/18/13 85.0 10.10 15.00
HNZ 130518P00090000 P 05/18/13 90.0 15.10 20.00
HNZ 130518P00095000 P 05/18/13 95.0 20.10 25.00
HNZ 130622C00035000 C 06/22/13 35.0 35.10 39.90
HNZ 130622C00040000 C 06/22/13 40.0 30.10 34.90
HNZ 130622C00045000 C 06/22/13 45.0 25.10 29.90
HNZ 130622C00050000 C 06/22/13 50.0 20.10 24.90
HNZ 130622C00055000 C 06/22/13 55.0 15.10 19.90
HNZ 130622C00060000 C 06/22/13 60.0 12.10 14.90
HNZ 130622C00062500 C 06/22/13 62.5 7.50 12.40
HNZ 130622C00065000 C 06/22/13 65.0 7.50 7.60
HNZ 130622C00067500 C 06/22/13 67.5 5.00 5.10
HNZ 130622C00070000 C 06/22/13 70.0 2.50 2.65
HNZ 130622C00072500 C 06/22/13 72.5 0.10 0.15
HNZ 130622C00075000 C 06/22/13 75.0 0.00 0.05
HNZ 130622C00077500 C 06/22/13 77.5 0.00 0.05
HNZ 130622C00080000 C 06/22/13 80.0 0.00 0.05
HNZ 130622C00085000 C 06/22/13 85.0 0.00 0.05
HNZ 130622P00035000 P 06/22/13 35.0 0.00 0.05
HNZ 130622P00040000 P 06/22/13 40.0 0.00 0.05
HNZ 130622P00045000 P 06/22/13 45.0 0.00 0.10
HNZ 130622P00050000 P 06/22/13 50.0 0.00 0.05
HNZ 130622P00055000 P 06/22/13 55.0 0.00 0.05
HNZ 130622P00060000 P 06/22/13 60.0 0.00 0.10
HNZ 130622P00062500 P 06/22/13 62.5 0.00 2.50
HNZ 130622P00065000 P 06/22/13 65.0 0.00 0.10
HNZ 130622P00067500 P 06/22/13 67.5 0.05 0.10
HNZ 130622P00070000 P 06/22/13 70.0 0.05 0.15
HNZ 130622P00072500 P 06/22/13 72.5 0.15 0.25
HNZ 130622P00075000 P 06/22/13 75.0 2.55 2.75
HNZ 130622P00077500 P 06/22/13 77.5 3.10 7.10
HNZ 130622P00080000 P 06/22/13 80.0 5.60 9.60
HNZ 130622P00085000 P 06/22/13 85.0 10.60 14.60
HNZ 130921C00030000 C 09/21/13 30.0 40.00 44.80
HNZ 130921C00035000 C 09/21/13 35.0 35.00 39.80
HNZ 130921C00040000 C 09/21/13 40.0 30.10 34.90
HNZ 130921C00045000 C 09/21/13 45.0 25.10 29.90
HNZ 130921C00050000 C 09/21/13 50.0 20.10 24.90
HNZ 130921C00055000 C 09/21/13 55.0 15.10 19.90
HNZ 130921C00060000 C 09/21/13 60.0 10.10 14.90
HNZ 130921C00062500 C 09/21/13 62.5 7.50 12.40
HNZ 130921C00065000 C 09/21/13 65.0 7.30 7.70
HNZ 130921C00067500 C 09/21/13 67.5 4.90 5.10
HNZ 130921C00070000 C 09/21/13 70.0 2.55 2.65
HNZ 130921C00072500 C 09/21/13 72.5 0.10 0.15
HNZ 130921C00075000 C 09/21/13 75.0 0.00 0.05
HNZ 130921C00077500 C 09/21/13 77.5 0.00 0.05
HNZ 130921C00080000 C 09/21/13 80.0 0.00 0.05
HNZ 130921C00085000 C 09/21/13 85.0 0.00 0.05
HNZ 130921P00030000 P 09/21/13 30.0 0.00 0.05
HNZ 130921P00035000 P 09/21/13 35.0 0.00 0.05
HNZ 130921P00040000 P 09/21/13 40.0 0.00 0.05
HNZ 130921P00045000 P 09/21/13 45.0 0.00 0.05
HNZ 130921P00050000 P 09/21/13 50.0 0.00 0.05
HNZ 130921P00055000 P 09/21/13 55.0 0.00 0.25
HNZ 130921P00060000 P 09/21/13 60.0 0.00 0.10
HNZ 130921P00062500 P 09/21/13 62.5 0.00 0.10
HNZ 130921P00065000 P 09/21/13 65.0 0.05 2.55
HNZ 130921P00067500 P 09/21/13 67.5 0.10 0.25
HNZ 130921P00070000 P 09/21/13 70.0 0.20 0.25
HNZ 130921P00072500 P 09/21/13 72.5 0.25 0.35
HNZ 130921P00075000 P 09/21/13 75.0 2.50 2.80
HNZ 130921P00077500 P 09/21/13 77.5 5.00 5.30
HNZ 130921P00080000 P 09/21/13 80.0 5.60 7.80
HNZ 130921P00085000 P 09/21/13 85.0 10.60 14.60
HNZ 131221C00060000 C 12/21/13 60.0 10.10 14.90
HNZ 131221C00062500 C 12/21/13 62.5 7.70 12.40
HNZ 131221C00065000 C 12/21/13 65.0 5.00 9.90
HNZ 131221C00067500 C 12/21/13 67.5 4.90 5.20
HNZ 131221C00070000 C 12/21/13 70.0 2.50 2.70
HNZ 131221C00072500 C 12/21/13 72.5 0.10 0.15
HNZ 131221C00075000 C 12/21/13 75.0 0.00 0.05
HNZ 131221C00077500 C 12/21/13 77.5 0.00 0.05
HNZ 131221C00080000 C 12/21/13 80.0 0.00 0.05
HNZ 131221C00085000 C 12/21/13 85.0 0.00 2.50
HNZ 131221P00060000 P 12/21/13 60.0 0.00 2.50
HNZ 131221P00062500 P 12/21/13 62.5 0.00 0.20
HNZ 131221P00065000 P 12/21/13 65.0 0.10 0.25
HNZ 131221P00067500 P 12/21/13 67.5 0.15 0.30
HNZ 131221P00070000 P 12/21/13 70.0 0.20 0.25
HNZ 131221P00072500 P 12/21/13 72.5 0.10 0.40
HNZ 131221P00075000 P 12/21/13 75.0 2.50 2.90
HNZ 131221P00077500 P 12/21/13 77.5 3.20 5.30
HNZ 131221P00080000 P 12/21/13 80.0 5.70 10.20
HNZ 131221P00085000 P 12/21/13 85.0 10.70 15.00
HNZ 140118C00030000 C 01/18/14 30.0 40.00 44.80
HNZ 140118C00035000 C 01/18/14 35.0 35.00 39.80
HNZ 140118C00040000 C 01/18/14 40.0 30.20 34.80
HNZ 140118C00045000 C 01/18/14 45.0 25.20 29.80
HNZ 140118C00050000 C 01/18/14 50.0 20.30 24.90
HNZ 140118C00055000 C 01/18/14 55.0 15.20 19.90
HNZ 140118C00060000 C 01/18/14 60.0 12.10 14.90
HNZ 140118C00062500 C 01/18/14 62.5 7.50 12.40
HNZ 140118C00065000 C 01/18/14 65.0 7.30 7.80
HNZ 140118C00067500 C 01/18/14 67.5 4.90 5.30
HNZ 140118C00070000 C 01/18/14 70.0 2.50 2.65
HNZ 140118C00072500 C 01/18/14 72.5 0.15 0.20
HNZ 140118C00075000 C 01/18/14 75.0 0.00 0.05
HNZ 140118C00077500 C 01/18/14 77.5 0.00 0.05
HNZ 140118C00080000 C 01/18/14 80.0 0.00 0.05
HNZ 140118P00030000 P 01/18/14 30.0 0.00 0.05
HNZ 140118P00035000 P 01/18/14 35.0 0.00 0.05
HNZ 140118P00040000 P 01/18/14 40.0 0.00 0.05
HNZ 140118P00045000 P 01/18/14 45.0 0.00 0.05
HNZ 140118P00050000 P 01/18/14 50.0 0.00 0.05
HNZ 140118P00055000 P 01/18/14 55.0 0.00 2.50
HNZ 140118P00060000 P 01/18/14 60.0 0.00 0.05
HNZ 140118P00062500 P 01/18/14 62.5 0.00 0.15
HNZ 140118P00065000 P 01/18/14 65.0 0.00 0.25
HNZ 140118P00067500 P 01/18/14 67.5 0.00 0.25
HNZ 140118P00070000 P 01/18/14 70.0 0.20 0.25
HNZ 140118P00072500 P 01/18/14 72.5 0.25 0.40
HNZ 140118P00075000 P 01/18/14 75.0 2.50 2.90
HNZ 140118P00077500 P 01/18/14 77.5 5.00 5.30
HNZ 140118P00080000 P 01/18/14 80.0 5.60 9.60
HNZ 150117C00035000 C 01/17/15 35.0 35.00 39.80
HNZ 150117C00040000 C 01/17/15 40.0 30.10 34.80
HNZ 150117C00045000 C 01/17/15 45.0 25.50 29.00
HNZ 150117C00050000 C 01/17/15 50.0 20.60 24.80
HNZ 150117C00055000 C 01/17/15 55.0 15.60 19.80
HNZ 150117C00060000 C 01/17/15 60.0 10.70 14.80
HNZ 150117C00062500 C 01/17/15 62.5 7.90 12.40
HNZ 150117C00065000 C 01/17/15 65.0 7.30 7.80
HNZ 150117C00067500 C 01/17/15 67.5 4.90 5.30
HNZ 150117C00070000 C 01/17/15 70.0 2.55 2.65
HNZ 150117C00072500 C 01/17/15 72.5 0.15 0.20
HNZ 150117C00075000 C 01/17/15 75.0 0.00 0.05
HNZ 150117C00077500 C 01/17/15 77.5 0.00 0.05
HNZ 150117C00080000 C 01/17/15 80.0 0.00 0.05
HNZ 150117C00085000 C 01/17/15 85.0 0.00 0.05
HNZ 150117P00035000 P 01/17/15 35.0 0.00 0.05
HNZ 150117P00040000 P 01/17/15 40.0 0.00 0.05
HNZ 150117P00045000 P 01/17/15 45.0 0.00 0.05
HNZ 150117P00050000 P 01/17/15 50.0 0.00 0.05
HNZ 150117P00055000 P 01/17/15 55.0 0.00 4.90
HNZ 150117P00060000 P 01/17/15 60.0 0.05 0.10
HNZ 150117P00062500 P 01/17/15 62.5 0.10 4.90
HNZ 150117P00065000 P 01/17/15 65.0 0.15 0.50
HNZ 150117P00067500 P 01/17/15 67.5 0.20 0.30
HNZ 150117P00070000 P 01/17/15 70.0 0.25 0.35
HNZ 150117P00072500 P 01/17/15 72.5 0.35 0.40
HNZ 150117P00075000 P 01/17/15 75.0 2.50 2.90
HNZ 150117P00077500 P 01/17/15 77.5 5.00 5.30
HNZ 150117P00080000 P 01/17/15 80.0 5.70 10.20
HNZ 150117P00085000 P 01/17/15 85.0 10.70 15.10