Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-25)Premium Content

Hillshire Brands Company (HSH)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSH 140816C00025000 C 08/16/14 25.0 35.50 40.00
HSH 140816C00026000 C 08/16/14 26.0 34.50 39.00
HSH 140816C00027000 C 08/16/14 27.0 33.40 38.00
HSH 140816C00028000 C 08/16/14 28.0 32.40 37.00
HSH 140816C00029000 C 08/16/14 29.0 31.40 36.00
HSH 140816C00030000 C 08/16/14 30.0 30.50 35.00
HSH 140816C00031000 C 08/16/14 31.0 29.40 34.00
HSH 140816C00032000 C 08/16/14 32.0 29.10 33.10
HSH 140816C00033000 C 08/16/14 33.0 27.40 32.00
HSH 140816C00034000 C 08/16/14 34.0 26.40 31.00
HSH 140816C00035000 C 08/16/14 35.0 25.40 28.90
HSH 140816C00036000 C 08/16/14 36.0 24.40 29.00
HSH 140816C00037000 C 08/16/14 37.0 23.60 26.90
HSH 140816C00038000 C 08/16/14 38.0 22.40 27.00
HSH 140816C00039000 C 08/16/14 39.0 21.50 26.00
HSH 140816C00040000 C 08/16/14 40.0 20.60 25.00
HSH 140816C00041000 C 08/16/14 41.0 19.50 23.90
HSH 140816C00042000 C 08/16/14 42.0 18.50 22.90
HSH 140816C00043000 C 08/16/14 43.0 18.00 22.10
HSH 140816C00044000 C 08/16/14 44.0 16.60 21.00
HSH 140816C00045000 C 08/16/14 45.0 15.60 20.00
HSH 140816C00046000 C 08/16/14 46.0 14.60 19.00
HSH 140816C00047000 C 08/16/14 47.0 15.40 16.10
HSH 140816C00048000 C 08/16/14 48.0 12.60 17.00
HSH 140816C00049000 C 08/16/14 49.0 11.60 15.90
HSH 140816C00050000 C 08/16/14 50.0 10.70 15.00
HSH 140816C00052500 C 08/16/14 52.5 8.10 12.50
HSH 140816C00055000 C 08/16/14 55.0 6.90 8.30
HSH 140816C00057500 C 08/16/14 57.5 5.20 5.50
HSH 140816C00060000 C 08/16/14 60.0 2.80 2.95
HSH 140816C00062500 C 08/16/14 62.5 0.40 0.45
HSH 140816C00065000 C 08/16/14 65.0 0.00 0.05
HSH 140816C00067500 C 08/16/14 67.5 0.00 0.05
HSH 140816C00070000 C 08/16/14 70.0 0.00 0.05
HSH 140816C00075000 C 08/16/14 75.0 0.00 0.05
HSH 140816C00080000 C 08/16/14 80.0 0.00 2.65
HSH 140816C00085000 C 08/16/14 85.0 0.00 2.65
HSH 140816P00025000 P 08/16/14 25.0 0.00 2.60
HSH 140816P00026000 P 08/16/14 26.0 0.00 2.65
HSH 140816P00027000 P 08/16/14 27.0 0.00 2.65
HSH 140816P00028000 P 08/16/14 28.0 0.00 2.65
HSH 140816P00029000 P 08/16/14 29.0 0.00 2.65
HSH 140816P00030000 P 08/16/14 30.0 0.00 2.65
HSH 140816P00031000 P 08/16/14 31.0 0.00 0.05
HSH 140816P00032000 P 08/16/14 32.0 0.00 2.65
HSH 140816P00033000 P 08/16/14 33.0 0.00 2.65
HSH 140816P00034000 P 08/16/14 34.0 0.00 2.65
HSH 140816P00035000 P 08/16/14 35.0 0.00 3.70
HSH 140816P00036000 P 08/16/14 36.0 0.00 2.65
HSH 140816P00037000 P 08/16/14 37.0 0.00 2.65
HSH 140816P00038000 P 08/16/14 38.0 0.00 2.65
HSH 140816P00039000 P 08/16/14 39.0 0.00 2.65
HSH 140816P00040000 P 08/16/14 40.0 0.00 0.05
HSH 140816P00041000 P 08/16/14 41.0 0.00 0.20
HSH 140816P00042000 P 08/16/14 42.0 0.00 0.05
HSH 140816P00043000 P 08/16/14 43.0 0.00 0.05
HSH 140816P00044000 P 08/16/14 44.0 0.00 0.05
HSH 140816P00045000 P 08/16/14 45.0 0.00 0.05
HSH 140816P00046000 P 08/16/14 46.0 0.00 0.05
HSH 140816P00047000 P 08/16/14 47.0 0.00 2.60
HSH 140816P00048000 P 08/16/14 48.0 0.00 0.05
HSH 140816P00049000 P 08/16/14 49.0 0.00 2.60
HSH 140816P00050000 P 08/16/14 50.0 0.00 0.05
HSH 140816P00052500 P 08/16/14 52.5 0.00 0.05
HSH 140816P00055000 P 08/16/14 55.0 0.00 0.05
HSH 140816P00057500 P 08/16/14 57.5 0.00 0.05
HSH 140816P00060000 P 08/16/14 60.0 0.05 0.10
HSH 140816P00062500 P 08/16/14 62.5 0.05 0.10
HSH 140816P00065000 P 08/16/14 65.0 0.55 2.60
HSH 140816P00067500 P 08/16/14 67.5 3.00 5.10
HSH 140816P00070000 P 08/16/14 70.0 5.50 7.60
HSH 140816P00075000 P 08/16/14 75.0 10.00 14.50
HSH 140816P00080000 P 08/16/14 80.0 14.90 19.00
HSH 140816P00085000 P 08/16/14 85.0 20.00 24.50
HSH 140920C00050000 C 09/20/14 50.0 10.50 15.00
HSH 140920C00055000 C 09/20/14 55.0 5.50 10.00
HSH 140920C00057500 C 09/20/14 57.5 3.00 7.50
HSH 140920C00060000 C 09/20/14 60.0 0.60 5.00
HSH 140920C00062500 C 09/20/14 62.5 0.45 0.80
HSH 140920C00065000 C 09/20/14 65.0 0.00 0.05
HSH 140920C00067500 C 09/20/14 67.5 0.00 0.05
HSH 140920C00070000 C 09/20/14 70.0 0.00 0.05
HSH 140920C00072500 C 09/20/14 72.5 0.00 0.20
HSH 140920C00075000 C 09/20/14 75.0 0.00 0.05
HSH 140920C00080000 C 09/20/14 80.0 0.00 0.20
HSH 140920C00085000 C 09/20/14 85.0 0.00 0.20
HSH 140920C00090000 C 09/20/14 90.0 0.00 0.20
HSH 140920P00050000 P 09/20/14 50.0 0.00 0.05
HSH 140920P00055000 P 09/20/14 55.0 0.00 0.05
HSH 140920P00057500 P 09/20/14 57.5 0.05 0.15
HSH 140920P00060000 P 09/20/14 60.0 0.05 0.15
HSH 140920P00062500 P 09/20/14 62.5 0.05 0.20
HSH 140920P00065000 P 09/20/14 65.0 0.00 4.00
HSH 140920P00067500 P 09/20/14 67.5 2.50 6.60
HSH 140920P00070000 P 09/20/14 70.0 5.00 8.90
HSH 140920P00072500 P 09/20/14 72.5 7.50 12.00
HSH 140920P00075000 P 09/20/14 75.0 10.00 14.60
HSH 140920P00080000 P 09/20/14 80.0 15.00 19.60
HSH 140920P00085000 P 09/20/14 85.0 20.00 24.60
HSH 140920P00090000 P 09/20/14 90.0 25.00 29.60
HSH 141018C00019000 C 10/18/14 19.0 42.20 45.40
HSH 141018C00020000 C 10/18/14 20.0 41.20 44.40
HSH 141018C00021000 C 10/18/14 21.0 40.20 43.40
HSH 141018C00023000 C 10/18/14 23.0 38.20 41.40
HSH 141018C00024000 C 10/18/14 24.0 37.20 40.40
HSH 141018C00025000 C 10/18/14 25.0 36.20 39.40
HSH 141018C00026000 C 10/18/14 26.0 35.20 38.40
HSH 141018C00027000 C 10/18/14 27.0 34.20 37.40
HSH 141018C00028000 C 10/18/14 28.0 33.20 36.40
HSH 141018C00029000 C 10/18/14 29.0 32.20 35.40
HSH 141018C00030000 C 10/18/14 30.0 31.20 34.40
HSH 141018C00031000 C 10/18/14 31.0 30.30 33.40
HSH 141018C00032000 C 10/18/14 32.0 29.10 32.40
HSH 141018C00033000 C 10/18/14 33.0 28.30 31.40
HSH 141018C00034000 C 10/18/14 34.0 27.30 30.40
HSH 141018C00035000 C 10/18/14 35.0 26.30 29.70
HSH 141018C00036000 C 10/18/14 36.0 25.30 28.40
HSH 141018C00037000 C 10/18/14 37.0 24.30 27.40
HSH 141018C00038000 C 10/18/14 38.0 24.40 25.20
HSH 141018C00039000 C 10/18/14 39.0 23.30 24.60
HSH 141018C00040000 C 10/18/14 40.0 22.30 24.40
HSH 141018C00041000 C 10/18/14 41.0 20.10 23.40
HSH 141018C00042000 C 10/18/14 42.0 20.30 22.40
HSH 141018C00043000 C 10/18/14 43.0 17.50 21.50
HSH 141018C00044000 C 10/18/14 44.0 18.60 20.40
HSH 141018C00045000 C 10/18/14 45.0 15.50 18.30
HSH 141018C00046000 C 10/18/14 46.0 14.50 17.30
HSH 141018C00047000 C 10/18/14 47.0 13.50 16.30
HSH 141018C00048000 C 10/18/14 48.0 13.10 15.30
HSH 141018C00049000 C 10/18/14 49.0 11.50 14.30
HSH 141018C00050000 C 10/18/14 50.0 10.50 13.30
HSH 141018C00052500 C 10/18/14 52.5 8.90 12.40
HSH 141018C00055000 C 10/18/14 55.0 5.50 7.90
HSH 141018C00057500 C 10/18/14 57.5 5.20 5.80
HSH 141018C00060000 C 10/18/14 60.0 2.90 3.00
HSH 141018C00062500 C 10/18/14 62.5 0.45 0.50
HSH 141018C00065000 C 10/18/14 65.0 0.00 0.05
HSH 141018C00067500 C 10/18/14 67.5 0.00 0.05
HSH 141018C00070000 C 10/18/14 70.0 0.00 0.05
HSH 141018C00075000 C 10/18/14 75.0 0.00 0.05
HSH 141018P00019000 P 10/18/14 19.0 0.00 2.65
HSH 141018P00020000 P 10/18/14 20.0 0.00 0.05
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 0.05
HSH 141018P00026000 P 10/18/14 26.0 0.00 2.65
HSH 141018P00027000 P 10/18/14 27.0 0.00 2.65
HSH 141018P00028000 P 10/18/14 28.0 0.00 0.25
HSH 141018P00029000 P 10/18/14 29.0 0.00 0.20
HSH 141018P00030000 P 10/18/14 30.0 0.00 0.05
HSH 141018P00031000 P 10/18/14 31.0 0.00 0.25
HSH 141018P00032000 P 10/18/14 32.0 0.00 0.05
HSH 141018P00033000 P 10/18/14 33.0 0.00 0.25
HSH 141018P00034000 P 10/18/14 34.0 0.00 0.05
HSH 141018P00035000 P 10/18/14 35.0 0.00 0.05
HSH 141018P00036000 P 10/18/14 36.0 0.00 0.05
HSH 141018P00037000 P 10/18/14 37.0 0.00 0.25
HSH 141018P00038000 P 10/18/14 38.0 0.00 0.05
HSH 141018P00039000 P 10/18/14 39.0 0.00 0.60
HSH 141018P00040000 P 10/18/14 40.0 0.00 0.05
HSH 141018P00041000 P 10/18/14 41.0 0.00 0.25
HSH 141018P00042000 P 10/18/14 42.0 0.00 0.05
HSH 141018P00043000 P 10/18/14 43.0 0.00 0.25
HSH 141018P00044000 P 10/18/14 44.0 0.00 0.05
HSH 141018P00045000 P 10/18/14 45.0 0.00 0.05
HSH 141018P00046000 P 10/18/14 46.0 0.00 0.05
HSH 141018P00047000 P 10/18/14 47.0 0.00 0.25
HSH 141018P00048000 P 10/18/14 48.0 0.00 0.05
HSH 141018P00049000 P 10/18/14 49.0 0.00 0.25
HSH 141018P00050000 P 10/18/14 50.0 0.00 0.05
HSH 141018P00052500 P 10/18/14 52.5 0.00 0.05
HSH 141018P00055000 P 10/18/14 55.0 0.00 0.10
HSH 141018P00057500 P 10/18/14 57.5 0.05 0.10
HSH 141018P00060000 P 10/18/14 60.0 0.10 0.25
HSH 141018P00062500 P 10/18/14 62.5 0.00 0.25
HSH 141018P00065000 P 10/18/14 65.0 1.55 2.75
HSH 141018P00067500 P 10/18/14 67.5 4.00 5.70
HSH 141018P00070000 P 10/18/14 70.0 6.50 7.70
HSH 141018P00075000 P 10/18/14 75.0 10.80 13.80
HSH 150117C00015000 C 01/17/15 15.0 45.50 50.00
HSH 150117C00018000 C 01/17/15 18.0 42.50 47.00
HSH 150117C00019000 C 01/17/15 19.0 41.50 46.00
HSH 150117C00020000 C 01/17/15 20.0 40.50 45.00
HSH 150117C00021000 C 01/17/15 21.0 39.50 44.00
HSH 150117C00023000 C 01/17/15 23.0 37.50 42.00
HSH 150117C00024000 C 01/17/15 24.0 36.50 41.00
HSH 150117C00025000 C 01/17/15 25.0 35.50 40.00
HSH 150117C00026000 C 01/17/15 26.0 34.50 39.00
HSH 150117C00027000 C 01/17/15 27.0 33.50 38.00
HSH 150117C00028000 C 01/17/15 28.0 32.50 37.00
HSH 150117C00029000 C 01/17/15 29.0 31.50 36.00
HSH 150117C00030000 C 01/17/15 30.0 30.50 35.00
HSH 150117C00031000 C 01/17/15 31.0 29.50 34.00
HSH 150117C00032000 C 01/17/15 32.0 28.50 33.00
HSH 150117C00033000 C 01/17/15 33.0 27.50 32.00
HSH 150117C00034000 C 01/17/15 34.0 26.50 31.00
HSH 150117C00035000 C 01/17/15 35.0 25.50 30.00
HSH 150117C00036000 C 01/17/15 36.0 24.50 29.00
HSH 150117C00037000 C 01/17/15 37.0 23.50 28.00
HSH 150117C00038000 C 01/17/15 38.0 22.50 27.00
HSH 150117C00039000 C 01/17/15 39.0 21.60 26.00
HSH 150117C00040000 C 01/17/15 40.0 20.50 25.00
HSH 150117C00041000 C 01/17/15 41.0 19.60 24.00
HSH 150117C00042000 C 01/17/15 42.0 19.00 23.00
HSH 150117C00043000 C 01/17/15 43.0 17.50 22.00
HSH 150117C00044000 C 01/17/15 44.0 16.50 21.00
HSH 150117C00045000 C 01/17/15 45.0 15.50 20.00
HSH 150117C00046000 C 01/17/15 46.0 14.70 19.00
HSH 150117C00047000 C 01/17/15 47.0 13.80 18.00
HSH 150117C00048000 C 01/17/15 48.0 14.30 17.20
HSH 150117C00049000 C 01/17/15 49.0 12.00 15.70
HSH 150117C00050000 C 01/17/15 50.0 10.50 15.00
HSH 150117C00052500 C 01/17/15 52.5 10.20 12.50
HSH 150117C00055000 C 01/17/15 55.0 6.80 8.90
HSH 150117C00057500 C 01/17/15 57.5 4.40 6.40
HSH 150117C00060000 C 01/17/15 60.0 2.90 3.90
HSH 150117C00062500 C 01/17/15 62.5 0.50 0.60
HSH 150117C00065000 C 01/17/15 65.0 0.00 0.05
HSH 150117C00067500 C 01/17/15 67.5 0.00 0.05
HSH 150117C00070000 C 01/17/15 70.0 0.00 0.05
HSH 150117C00075000 C 01/17/15 75.0 0.00 0.05
HSH 150117P00015000 P 01/17/15 15.0 0.00 0.05
HSH 150117P00018000 P 01/17/15 18.0 0.00 0.05
HSH 150117P00019000 P 01/17/15 19.0 0.00 0.25
HSH 150117P00020000 P 01/17/15 20.0 0.00 0.05
HSH 150117P00021000 P 01/17/15 21.0 0.00 0.25
HSH 150117P00023000 P 01/17/15 23.0 0.00 2.65
HSH 150117P00024000 P 01/17/15 24.0 0.00 2.65
HSH 150117P00025000 P 01/17/15 25.0 0.00 0.05
HSH 150117P00026000 P 01/17/15 26.0 0.00 0.25
HSH 150117P00027000 P 01/17/15 27.0 0.00 0.25
HSH 150117P00028000 P 01/17/15 28.0 0.00 0.05
HSH 150117P00029000 P 01/17/15 29.0 0.00 0.25
HSH 150117P00030000 P 01/17/15 30.0 0.00 0.05
HSH 150117P00031000 P 01/17/15 31.0 0.00 0.25
HSH 150117P00032000 P 01/17/15 32.0 0.00 0.05
HSH 150117P00033000 P 01/17/15 33.0 0.00 0.25
HSH 150117P00034000 P 01/17/15 34.0 0.00 0.05
HSH 150117P00035000 P 01/17/15 35.0 0.00 0.05
HSH 150117P00036000 P 01/17/15 36.0 0.00 0.05
HSH 150117P00037000 P 01/17/15 37.0 0.00 0.25
HSH 150117P00038000 P 01/17/15 38.0 0.00 0.05
HSH 150117P00039000 P 01/17/15 39.0 0.00 0.25
HSH 150117P00040000 P 01/17/15 40.0 0.00 0.05
HSH 150117P00041000 P 01/17/15 41.0 0.00 2.65
HSH 150117P00042000 P 01/17/15 42.0 0.00 0.05
HSH 150117P00043000 P 01/17/15 43.0 0.00 2.65
HSH 150117P00044000 P 01/17/15 44.0 0.00 0.05
HSH 150117P00045000 P 01/17/15 45.0 0.00 0.05
HSH 150117P00046000 P 01/17/15 46.0 0.00 0.05
HSH 150117P00047000 P 01/17/15 47.0 0.00 0.25
HSH 150117P00048000 P 01/17/15 48.0 0.00 0.05
HSH 150117P00049000 P 01/17/15 49.0 0.00 0.25
HSH 150117P00050000 P 01/17/15 50.0 0.00 0.05
HSH 150117P00052500 P 01/17/15 52.5 0.00 0.05
HSH 150117P00055000 P 01/17/15 55.0 0.00 0.10
HSH 150117P00057500 P 01/17/15 57.5 0.05 0.10
HSH 150117P00060000 P 01/17/15 60.0 0.05 0.15
HSH 150117P00062500 P 01/17/15 62.5 0.05 0.25
HSH 150117P00065000 P 01/17/15 65.0 1.40 3.40
HSH 150117P00067500 P 01/17/15 67.5 3.80 5.90
HSH 150117P00070000 P 01/17/15 70.0 6.30 8.40
HSH 150117P00075000 P 01/17/15 75.0 10.30 14.60
HSH 160115C00055000 C 01/15/16 55.0 5.80 10.20
HSH 160115C00060000 C 01/15/16 60.0 2.85 5.40
HSH 160115C00062500 C 01/15/16 62.5 0.45 0.65
HSH 160115C00065000 C 01/15/16 65.0 0.00 0.05
HSH 160115P00055000 P 01/15/16 55.0 0.00 0.10
HSH 160115P00060000 P 01/15/16 60.0 0.10 0.20
HSH 160115P00062500 P 01/15/16 62.5 0.00 0.30
HSH 160115P00065000 P 01/15/16 65.0 0.00 4.80

OPRA data is delayed 15 minutes.