Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Hillshire Brands Company (HSH)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSH 140419C00018000 C 04/19/14 18.0 16.10 18.30
HSH 140419C00019000 C 04/19/14 19.0 15.10 17.20
HSH 140419C00020000 C 04/19/14 20.0 14.20 16.20
HSH 140419C00021000 C 04/19/14 21.0 13.30 15.20
HSH 140419C00023000 C 04/19/14 23.0 11.60 13.00
HSH 140419C00024000 C 04/19/14 24.0 10.70 12.20
HSH 140419C00025000 C 04/19/14 25.0 9.80 10.90
HSH 140419C00026000 C 04/19/14 26.0 8.70 9.90
HSH 140419C00027000 C 04/19/14 27.0 7.70 9.00
HSH 140419C00028000 C 04/19/14 28.0 6.70 7.90
HSH 140419C00029000 C 04/19/14 29.0 5.80 6.90
HSH 140419C00030000 C 04/19/14 30.0 4.90 5.90
HSH 140419C00031000 C 04/19/14 31.0 2.80 5.80
HSH 140419C00032000 C 04/19/14 32.0 1.85 4.80
HSH 140419C00033000 C 04/19/14 33.0 1.85 2.90
HSH 140419C00034000 C 04/19/14 34.0 1.55 1.85
HSH 140419C00035000 C 04/19/14 35.0 0.50 0.90
HSH 140419C00036000 C 04/19/14 36.0 0.00 0.15
HSH 140419C00037000 C 04/19/14 37.0 0.00 0.15
HSH 140419C00038000 C 04/19/14 38.0 0.00 0.10
HSH 140419C00039000 C 04/19/14 39.0 0.00 0.05
HSH 140419C00040000 C 04/19/14 40.0 0.00 0.05
HSH 140419C00041000 C 04/19/14 41.0 0.00 0.05
HSH 140419C00042000 C 04/19/14 42.0 0.00 0.05
HSH 140419C00043000 C 04/19/14 43.0 0.00 0.05
HSH 140419C00044000 C 04/19/14 44.0 0.00 0.05
HSH 140419C00045000 C 04/19/14 45.0 0.00 0.05
HSH 140419C00046000 C 04/19/14 46.0 0.00 0.05
HSH 140419C00047000 C 04/19/14 47.0 0.00 0.05
HSH 140419C00048000 C 04/19/14 48.0 0.00 0.05
HSH 140419P00018000 P 04/19/14 18.0 0.00 0.05
HSH 140419P00019000 P 04/19/14 19.0 0.00 0.05
HSH 140419P00020000 P 04/19/14 20.0 0.00 0.05
HSH 140419P00021000 P 04/19/14 21.0 0.00 0.05
HSH 140419P00023000 P 04/19/14 23.0 0.00 0.05
HSH 140419P00024000 P 04/19/14 24.0 0.00 0.05
HSH 140419P00025000 P 04/19/14 25.0 0.00 0.05
HSH 140419P00026000 P 04/19/14 26.0 0.00 0.05
HSH 140419P00027000 P 04/19/14 27.0 0.00 0.05
HSH 140419P00028000 P 04/19/14 28.0 0.00 0.05
HSH 140419P00029000 P 04/19/14 29.0 0.00 0.05
HSH 140419P00030000 P 04/19/14 30.0 0.00 0.05
HSH 140419P00031000 P 04/19/14 31.0 0.00 0.05
HSH 140419P00032000 P 04/19/14 32.0 0.00 0.05
HSH 140419P00033000 P 04/19/14 33.0 0.00 0.05
HSH 140419P00034000 P 04/19/14 34.0 0.00 0.15
HSH 140419P00035000 P 04/19/14 35.0 0.00 0.15
HSH 140419P00036000 P 04/19/14 36.0 0.20 1.00
HSH 140419P00037000 P 04/19/14 37.0 1.20 1.90
HSH 140419P00038000 P 04/19/14 38.0 2.10 2.95
HSH 140419P00039000 P 04/19/14 39.0 3.10 3.90
HSH 140419P00040000 P 04/19/14 40.0 4.10 4.90
HSH 140419P00041000 P 04/19/14 41.0 5.10 6.20
HSH 140419P00042000 P 04/19/14 42.0 6.00 7.20
HSH 140419P00043000 P 04/19/14 43.0 7.00 8.20
HSH 140419P00044000 P 04/19/14 44.0 8.00 9.20
HSH 140419P00045000 P 04/19/14 45.0 8.90 10.20
HSH 140419P00046000 P 04/19/14 46.0 10.00 11.30
HSH 140419P00047000 P 04/19/14 47.0 10.70 12.30
HSH 140419P00048000 P 04/19/14 48.0 12.00 13.60
HSH 140517C00029000 C 05/17/14 29.0 6.10 7.00
HSH 140517C00030000 C 05/17/14 30.0 5.10 6.40
HSH 140517C00031000 C 05/17/14 31.0 4.20 5.00
HSH 140517C00032000 C 05/17/14 32.0 3.10 4.00
HSH 140517C00033000 C 05/17/14 33.0 2.20 3.10
HSH 140517C00034000 C 05/17/14 34.0 1.95 2.25
HSH 140517C00035000 C 05/17/14 35.0 1.20 1.50
HSH 140517C00036000 C 05/17/14 36.0 0.80 0.95
HSH 140517C00037000 C 05/17/14 37.0 0.40 0.60
HSH 140517C00038000 C 05/17/14 38.0 0.15 0.35
HSH 140517C00039000 C 05/17/14 39.0 0.00 0.25
HSH 140517C00040000 C 05/17/14 40.0 0.00 0.25
HSH 140517C00041000 C 05/17/14 41.0 0.00 0.25
HSH 140517C00042000 C 05/17/14 42.0 0.00 0.25
HSH 140517C00043000 C 05/17/14 43.0 0.00 0.25
HSH 140517C00044000 C 05/17/14 44.0 0.00 0.25
HSH 140517C00045000 C 05/17/14 45.0 0.00 0.25
HSH 140517P00029000 P 05/17/14 29.0 0.00 0.25
HSH 140517P00030000 P 05/17/14 30.0 0.00 0.25
HSH 140517P00031000 P 05/17/14 31.0 0.00 0.25
HSH 140517P00032000 P 05/17/14 32.0 0.10 0.30
HSH 140517P00033000 P 05/17/14 33.0 0.20 0.40
HSH 140517P00034000 P 05/17/14 34.0 0.35 0.55
HSH 140517P00035000 P 05/17/14 35.0 0.65 0.85
HSH 140517P00036000 P 05/17/14 36.0 1.10 1.30
HSH 140517P00037000 P 05/17/14 37.0 1.70 2.25
HSH 140517P00038000 P 05/17/14 38.0 2.45 3.30
HSH 140517P00039000 P 05/17/14 39.0 3.20 4.20
HSH 140517P00040000 P 05/17/14 40.0 4.20 5.00
HSH 140517P00041000 P 05/17/14 41.0 5.10 6.20
HSH 140517P00042000 P 05/17/14 42.0 6.00 6.90
HSH 140517P00043000 P 05/17/14 43.0 7.00 9.60
HSH 140517P00044000 P 05/17/14 44.0 8.00 8.90
HSH 140517P00045000 P 05/17/14 45.0 9.00 9.90
HSH 140719C00018000 C 07/19/14 18.0 15.60 18.50
HSH 140719C00019000 C 07/19/14 19.0 14.70 17.70
HSH 140719C00020000 C 07/19/14 20.0 14.00 17.50
HSH 140719C00021000 C 07/19/14 21.0 12.70 15.90
HSH 140719C00023000 C 07/19/14 23.0 10.90 13.40
HSH 140719C00024000 C 07/19/14 24.0 10.20 12.20
HSH 140719C00025000 C 07/19/14 25.0 8.60 11.90
HSH 140719C00026000 C 07/19/14 26.0 7.90 10.90
HSH 140719C00027000 C 07/19/14 27.0 6.90 9.90
HSH 140719C00028000 C 07/19/14 28.0 5.90 8.90
HSH 140719C00029000 C 07/19/14 29.0 4.90 8.00
HSH 140719C00030000 C 07/19/14 30.0 3.90 7.00
HSH 140719C00031000 C 07/19/14 31.0 4.20 5.10
HSH 140719C00032000 C 07/19/14 32.0 2.80 4.20
HSH 140719C00033000 C 07/19/14 33.0 2.60 3.40
HSH 140719C00034000 C 07/19/14 34.0 2.35 2.65
HSH 140719C00035000 C 07/19/14 35.0 1.75 2.00
HSH 140719C00036000 C 07/19/14 36.0 1.25 1.50
HSH 140719C00037000 C 07/19/14 37.0 0.90 1.10
HSH 140719C00038000 C 07/19/14 38.0 0.70 0.80
HSH 140719C00039000 C 07/19/14 39.0 0.40 0.60
HSH 140719C00040000 C 07/19/14 40.0 0.25 0.45
HSH 140719C00041000 C 07/19/14 41.0 0.15 0.35
HSH 140719C00042000 C 07/19/14 42.0 0.05 0.25
HSH 140719C00043000 C 07/19/14 43.0 0.00 0.25
HSH 140719C00044000 C 07/19/14 44.0 0.00 0.25
HSH 140719C00045000 C 07/19/14 45.0 0.00 0.25
HSH 140719C00046000 C 07/19/14 46.0 0.00 0.25
HSH 140719C00047000 C 07/19/14 47.0 0.00 0.25
HSH 140719C00048000 C 07/19/14 48.0 0.00 0.25
HSH 140719C00049000 C 07/19/14 49.0 0.00 0.25
HSH 140719P00018000 P 07/19/14 18.0 0.00 0.10
HSH 140719P00019000 P 07/19/14 19.0 0.00 0.15
HSH 140719P00020000 P 07/19/14 20.0 0.00 0.10
HSH 140719P00021000 P 07/19/14 21.0 0.00 0.10
HSH 140719P00023000 P 07/19/14 23.0 0.00 0.20
HSH 140719P00024000 P 07/19/14 24.0 0.00 0.25
HSH 140719P00025000 P 07/19/14 25.0 0.00 0.25
HSH 140719P00026000 P 07/19/14 26.0 0.00 0.25
HSH 140719P00027000 P 07/19/14 27.0 0.00 0.25
HSH 140719P00028000 P 07/19/14 28.0 0.00 0.25
HSH 140719P00029000 P 07/19/14 29.0 0.00 0.25
HSH 140719P00030000 P 07/19/14 30.0 0.10 0.35
HSH 140719P00031000 P 07/19/14 31.0 0.20 0.45
HSH 140719P00032000 P 07/19/14 32.0 0.35 0.60
HSH 140719P00033000 P 07/19/14 33.0 0.55 0.75
HSH 140719P00034000 P 07/19/14 34.0 0.90 1.05
HSH 140719P00035000 P 07/19/14 35.0 1.25 1.45
HSH 140719P00036000 P 07/19/14 36.0 1.75 1.95
HSH 140719P00037000 P 07/19/14 37.0 2.30 2.60
HSH 140719P00038000 P 07/19/14 38.0 3.10 3.60
HSH 140719P00039000 P 07/19/14 39.0 3.80 4.60
HSH 140719P00040000 P 07/19/14 40.0 4.70 5.60
HSH 140719P00041000 P 07/19/14 41.0 5.50 6.40
HSH 140719P00042000 P 07/19/14 42.0 5.50 8.90
HSH 140719P00043000 P 07/19/14 43.0 6.50 9.80
HSH 140719P00044000 P 07/19/14 44.0 7.40 10.80
HSH 140719P00045000 P 07/19/14 45.0 8.40 11.80
HSH 140719P00046000 P 07/19/14 46.0 10.10 12.10
HSH 140719P00047000 P 07/19/14 47.0 11.10 13.10
HSH 140719P00048000 P 07/19/14 48.0 12.10 14.10
HSH 140719P00049000 P 07/19/14 49.0 13.20 14.50
HSH 141018C00019000 C 10/18/14 19.0 15.80 17.00
HSH 141018C00020000 C 10/18/14 20.0 14.80 16.10
HSH 141018C00021000 C 10/18/14 21.0 13.80 15.10
HSH 141018C00023000 C 10/18/14 23.0 11.80 13.10
HSH 141018C00024000 C 10/18/14 24.0 10.80 12.00
HSH 141018C00025000 C 10/18/14 25.0 9.80 11.00
HSH 141018C00026000 C 10/18/14 26.0 8.90 10.00
HSH 141018C00027000 C 10/18/14 27.0 7.90 9.00
HSH 141018C00028000 C 10/18/14 28.0 7.00 8.10
HSH 141018C00029000 C 10/18/14 29.0 6.10 7.10
HSH 141018C00030000 C 10/18/14 30.0 5.30 6.20
HSH 141018C00031000 C 10/18/14 31.0 4.50 5.40
HSH 141018C00032000 C 10/18/14 32.0 3.70 4.60
HSH 141018C00033000 C 10/18/14 33.0 3.30 3.90
HSH 141018C00034000 C 10/18/14 34.0 2.80 3.20
HSH 141018C00035000 C 10/18/14 35.0 2.25 2.65
HSH 141018C00036000 C 10/18/14 36.0 1.80 2.15
HSH 141018C00037000 C 10/18/14 37.0 1.40 1.75
HSH 141018C00038000 C 10/18/14 38.0 1.20 1.45
HSH 141018C00039000 C 10/18/14 39.0 0.95 1.10
HSH 141018C00040000 C 10/18/14 40.0 0.55 0.90
HSH 141018C00041000 C 10/18/14 41.0 0.30 0.85
HSH 141018C00042000 C 10/18/14 42.0 0.25 0.55
HSH 141018C00043000 C 10/18/14 43.0 0.20 0.45
HSH 141018C00044000 C 10/18/14 44.0 0.15 0.40
HSH 141018C00045000 C 10/18/14 45.0 0.10 0.35
HSH 141018C00046000 C 10/18/14 46.0 0.05 0.30
HSH 141018C00047000 C 10/18/14 47.0 0.00 0.25
HSH 141018C00048000 C 10/18/14 48.0 0.00 0.25
HSH 141018P00019000 P 10/18/14 19.0 0.00 0.25
HSH 141018P00020000 P 10/18/14 20.0 0.00 0.25
HSH 141018P00021000 P 10/18/14 21.0 0.00 0.25
HSH 141018P00023000 P 10/18/14 23.0 0.00 0.05
HSH 141018P00024000 P 10/18/14 24.0 0.00 0.25
HSH 141018P00025000 P 10/18/14 25.0 0.00 0.25
HSH 141018P00026000 P 10/18/14 26.0 0.05 0.25
HSH 141018P00027000 P 10/18/14 27.0 0.05 0.30
HSH 141018P00028000 P 10/18/14 28.0 0.15 0.40
HSH 141018P00029000 P 10/18/14 29.0 0.25 0.55
HSH 141018P00030000 P 10/18/14 30.0 0.40 0.70
HSH 141018P00031000 P 10/18/14 31.0 0.60 0.95
HSH 141018P00032000 P 10/18/14 32.0 0.85 1.20
HSH 141018P00033000 P 10/18/14 33.0 1.15 1.50
HSH 141018P00034000 P 10/18/14 34.0 1.55 1.90
HSH 141018P00035000 P 10/18/14 35.0 2.00 2.35
HSH 141018P00036000 P 10/18/14 36.0 2.50 2.90
HSH 141018P00037000 P 10/18/14 37.0 3.10 3.60
HSH 141018P00038000 P 10/18/14 38.0 3.80 4.30
HSH 141018P00039000 P 10/18/14 39.0 4.50 5.40
HSH 141018P00040000 P 10/18/14 40.0 5.20 6.20
HSH 141018P00041000 P 10/18/14 41.0 6.10 7.00
HSH 141018P00042000 P 10/18/14 42.0 6.90 7.90
HSH 141018P00043000 P 10/18/14 43.0 7.80 8.80
HSH 141018P00044000 P 10/18/14 44.0 8.60 9.70
HSH 141018P00045000 P 10/18/14 45.0 9.60 10.70
HSH 141018P00046000 P 10/18/14 46.0 10.50 11.70
HSH 141018P00047000 P 10/18/14 47.0 11.50 12.60
HSH 141018P00048000 P 10/18/14 48.0 12.40 13.60
HSH 150117C00015000 C 01/17/15 15.0 19.70 21.10
HSH 150117C00018000 C 01/17/15 18.0 16.70 18.40
HSH 150117C00020000 C 01/17/15 20.0 14.70 16.50
HSH 150117C00023000 C 01/17/15 23.0 11.40 13.00
HSH 150117C00025000 C 01/17/15 25.0 9.70 11.10
HSH 150117C00027000 C 01/17/15 27.0 7.90 9.10
HSH 150117C00030000 C 01/17/15 30.0 5.40 6.50
HSH 150117C00032000 C 01/17/15 32.0 4.00 5.30
HSH 150117C00035000 C 01/17/15 35.0 2.60 3.30
HSH 150117C00037000 C 01/17/15 37.0 1.75 2.25
HSH 150117C00040000 C 01/17/15 40.0 0.85 1.35
HSH 150117C00045000 C 01/17/15 45.0 0.20 0.70
HSH 150117C00050000 C 01/17/15 50.0 0.00 0.50
HSH 150117P00015000 P 01/17/15 15.0 0.00 0.20
HSH 150117P00018000 P 01/17/15 18.0 0.00 0.50
HSH 150117P00020000 P 01/17/15 20.0 0.00 0.50
HSH 150117P00023000 P 01/17/15 23.0 0.00 0.50
HSH 150117P00025000 P 01/17/15 25.0 0.05 0.55
HSH 150117P00027000 P 01/17/15 27.0 0.25 0.70
HSH 150117P00030000 P 01/17/15 30.0 0.80 1.25
HSH 150117P00032000 P 01/17/15 32.0 1.35 1.80
HSH 150117P00035000 P 01/17/15 35.0 2.55 3.10
HSH 150117P00037000 P 01/17/15 37.0 3.70 4.30
HSH 150117P00040000 P 01/17/15 40.0 5.80 6.90
HSH 150117P00045000 P 01/17/15 45.0 9.90 11.70
HSH 150117P00050000 P 01/17/15 50.0 14.20 16.30

OPRA data is delayed 15 minutes.