Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hormel Foods Corporation (HRL)
As of Dec 15 2017 12:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRL 180119C00017500 C Jan 19, 2018 17.5 19.00 19.70
HRL 180119C00020000 C Jan 19, 2018 20.0 16.40 17.30
HRL 180119C00022500 C Jan 19, 2018 22.5 13.90 14.60
HRL 180119C00025000 C Jan 19, 2018 25.0 11.60 12.10
HRL 180119C00027500 C Jan 19, 2018 27.5 9.00 9.50
HRL 180119C00030000 C Jan 19, 2018 30.0 6.60 7.00
HRL 180119C00032500 C Jan 19, 2018 32.5 4.20 4.50
HRL 180119C00035000 C Jan 19, 2018 35.0 2.00 2.15
HRL 180119C00037500 C Jan 19, 2018 37.5 0.40 0.55
HRL 180119C00040000 C Jan 19, 2018 40.0 0.05 0.10
HRL 180119C00042500 C Jan 19, 2018 42.5 0.00 0.05
HRL 180119C00045000 C Jan 19, 2018 45.0 0.00 0.05
HRL 180119C00047500 C Jan 19, 2018 47.5 0.00 0.05
HRL 180119C00050000 C Jan 19, 2018 50.0 0.00 0.05
HRL 180119C00055000 C Jan 19, 2018 55.0 0.00 0.05
HRL 180119P00017500 P Jan 19, 2018 17.5 0.00 0.05
HRL 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
HRL 180119P00022500 P Jan 19, 2018 22.5 0.00 0.05
HRL 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
HRL 180119P00027500 P Jan 19, 2018 27.5 0.00 0.05
HRL 180119P00030000 P Jan 19, 2018 30.0 0.00 0.10
HRL 180119P00032500 P Jan 19, 2018 32.5 0.05 0.10
HRL 180119P00035000 P Jan 19, 2018 35.0 0.20 0.35
HRL 180119P00037500 P Jan 19, 2018 37.5 1.15 1.35
HRL 180119P00040000 P Jan 19, 2018 40.0 3.30 3.90
HRL 180119P00042500 P Jan 19, 2018 42.5 5.60 6.00
HRL 180119P00045000 P Jan 19, 2018 45.0 8.00 8.60
HRL 180119P00047500 P Jan 19, 2018 47.5 9.80 12.30
HRL 180119P00050000 P Jan 19, 2018 50.0 12.80 13.60
HRL 180119P00055000 P Jan 19, 2018 55.0 17.70 18.80
HRL 180316C00017500 C Mar 16, 2018 17.5 18.90 19.70
HRL 180316C00020000 C Mar 16, 2018 20.0 16.50 17.20
HRL 180316C00022500 C Mar 16, 2018 22.5 14.10 15.00
HRL 180316C00025000 C Mar 16, 2018 25.0 11.40 12.40
HRL 180316C00027500 C Mar 16, 2018 27.5 9.10 9.80
HRL 180316C00030000 C Mar 16, 2018 30.0 6.70 7.30
HRL 180316C00032500 C Mar 16, 2018 32.5 4.60 4.70
HRL 180316C00035000 C Mar 16, 2018 35.0 2.55 2.80
HRL 180316C00037500 C Mar 16, 2018 37.5 1.10 1.30
HRL 180316C00040000 C Mar 16, 2018 40.0 0.35 0.50
HRL 180316C00042500 C Mar 16, 2018 42.5 0.10 0.20
HRL 180316C00045000 C Mar 16, 2018 45.0 0.00 0.10
HRL 180316P00017500 P Mar 16, 2018 17.5 0.00 0.05
HRL 180316P00020000 P Mar 16, 2018 20.0 0.00 0.05
HRL 180316P00022500 P Mar 16, 2018 22.5 0.00 0.10
HRL 180316P00025000 P Mar 16, 2018 25.0 0.00 0.15
HRL 180316P00027500 P Mar 16, 2018 27.5 0.05 0.10
HRL 180316P00030000 P Mar 16, 2018 30.0 0.10 0.25
HRL 180316P00032500 P Mar 16, 2018 32.5 0.30 0.45
HRL 180316P00035000 P Mar 16, 2018 35.0 0.80 0.95
HRL 180316P00037500 P Mar 16, 2018 37.5 1.80 2.00
HRL 180316P00040000 P Mar 16, 2018 40.0 3.50 3.80
HRL 180316P00042500 P Mar 16, 2018 42.5 5.70 6.20
HRL 180316P00045000 P Mar 16, 2018 45.0 7.90 8.90
HRL 180615C00017500 C Jun 15, 2018 17.5 19.00 20.00
HRL 180615C00020000 C Jun 15, 2018 20.0 16.50 17.50
HRL 180615C00022500 C Jun 15, 2018 22.5 14.00 14.90
HRL 180615C00025000 C Jun 15, 2018 25.0 11.50 12.50
HRL 180615C00027500 C Jun 15, 2018 27.5 9.20 9.80
HRL 180615C00030000 C Jun 15, 2018 30.0 7.00 7.40
HRL 180615C00032500 C Jun 15, 2018 32.5 5.00 5.50
HRL 180615C00035000 C Jun 15, 2018 35.0 3.20 3.40
HRL 180615C00037500 C Jun 15, 2018 37.5 1.80 2.00
HRL 180615C00040000 C Jun 15, 2018 40.0 0.90 1.05
HRL 180615C00042500 C Jun 15, 2018 42.5 0.40 0.50
HRL 180615C00045000 C Jun 15, 2018 45.0 0.15 0.25
HRL 180615P00017500 P Jun 15, 2018 17.5 0.00 0.15
HRL 180615P00020000 P Jun 15, 2018 20.0 0.00 0.20
HRL 180615P00022500 P Jun 15, 2018 22.5 0.00 0.20
HRL 180615P00025000 P Jun 15, 2018 25.0 0.05 0.25
HRL 180615P00027500 P Jun 15, 2018 27.5 0.15 0.35
HRL 180615P00030000 P Jun 15, 2018 30.0 0.35 0.60
HRL 180615P00032500 P Jun 15, 2018 32.5 0.75 0.90
HRL 180615P00035000 P Jun 15, 2018 35.0 1.40 1.55
HRL 180615P00037500 P Jun 15, 2018 37.5 2.45 2.70
HRL 180615P00040000 P Jun 15, 2018 40.0 4.00 4.40
HRL 180615P00042500 P Jun 15, 2018 42.5 6.00 6.50
HRL 180615P00045000 P Jun 15, 2018 45.0 8.10 8.70
HRL 190118C00017500 C Jan 18, 2019 17.5 18.90 19.60
HRL 190118C00020000 C Jan 18, 2019 20.0 16.50 17.10
HRL 190118C00022500 C Jan 18, 2019 22.5 14.00 14.70
HRL 190118C00025000 C Jan 18, 2019 25.0 11.40 12.50
HRL 190118C00027500 C Jan 18, 2019 27.5 9.50 10.20
HRL 190118C00030000 C Jan 18, 2019 30.0 7.50 8.00
HRL 190118C00032500 C Jan 18, 2019 32.5 5.60 6.20
HRL 190118C00035000 C Jan 18, 2019 35.0 3.90 4.40
HRL 190118C00037500 C Jan 18, 2019 37.5 2.70 3.20
HRL 190118C00040000 C Jan 18, 2019 40.0 1.70 2.00
HRL 190118C00042500 C Jan 18, 2019 42.5 1.00 1.40
HRL 190118C00045000 C Jan 18, 2019 45.0 0.60 0.95
HRL 190118P00017500 P Jan 18, 2019 17.5 0.00 0.15
HRL 190118P00020000 P Jan 18, 2019 20.0 0.00 0.20
HRL 190118P00022500 P Jan 18, 2019 22.5 0.15 0.30
HRL 190118P00025000 P Jan 18, 2019 25.0 0.30 0.45
HRL 190118P00027500 P Jan 18, 2019 27.5 0.50 0.80
HRL 190118P00030000 P Jan 18, 2019 30.0 0.85 1.15
HRL 190118P00032500 P Jan 18, 2019 32.5 1.45 1.70
HRL 190118P00035000 P Jan 18, 2019 35.0 2.30 2.65
HRL 190118P00037500 P Jan 18, 2019 37.5 3.40 3.70
HRL 190118P00040000 P Jan 18, 2019 40.0 4.90 5.20
HRL 190118P00042500 P Jan 18, 2019 42.5 6.50 7.10
HRL 190118P00045000 P Jan 18, 2019 45.0 8.70 9.10
HRL 200117C00017500 C Jan 17, 2020 17.5 18.90 19.80
HRL 200117C00020000 C Jan 17, 2020 20.0 15.90 17.60
HRL 200117C00022500 C Jan 17, 2020 22.5 13.90 15.90
HRL 200117C00025000 C Jan 17, 2020 25.0 11.00 13.50
HRL 200117C00027500 C Jan 17, 2020 27.5 8.80 11.50
HRL 200117C00030000 C Jan 17, 2020 30.0 8.00 9.00
HRL 200117C00032500 C Jan 17, 2020 32.5 5.80 8.20
HRL 200117C00035000 C Jan 17, 2020 35.0 4.80 6.00
HRL 200117C00037500 C Jan 17, 2020 37.5 3.30 5.10
HRL 200117C00040000 C Jan 17, 2020 40.0 2.35 3.80
HRL 200117C00042500 C Jan 17, 2020 42.5 1.80 2.90
HRL 200117C00045000 C Jan 17, 2020 45.0 1.30 2.50
HRL 200117P00017500 P Jan 17, 2020 17.5 0.15 0.40
HRL 200117P00020000 P Jan 17, 2020 20.0 0.25 0.65
HRL 200117P00022500 P Jan 17, 2020 22.5 0.45 0.90
HRL 200117P00025000 P Jan 17, 2020 25.0 0.70 1.10
HRL 200117P00027500 P Jan 17, 2020 27.5 1.05 1.55
HRL 200117P00030000 P Jan 17, 2020 30.0 1.55 2.30
HRL 200117P00032500 P Jan 17, 2020 32.5 2.25 2.95
HRL 200117P00035000 P Jan 17, 2020 35.0 3.20 3.90
HRL 200117P00037500 P Jan 17, 2020 37.5 4.30 5.30
HRL 200117P00040000 P Jan 17, 2020 40.0 5.70 6.70
HRL 200117P00042500 P Jan 17, 2020 42.5 7.30 8.40
HRL 200117P00045000 P Jan 17, 2020 45.0 9.00 10.30
OPRA data is delayed 15 minutes.