Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Hillshire Brands Company (HSH)
As of Apr 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSH 140517C00029000 C 05/17/14 29.0 6.50 7.40
HSH 140517C00030000 C 05/17/14 30.0 5.50 6.30
HSH 140517C00031000 C 05/17/14 31.0 4.50 5.30
HSH 140517C00032000 C 05/17/14 32.0 3.60 4.20
HSH 140517C00033000 C 05/17/14 33.0 2.70 3.10
HSH 140517C00034000 C 05/17/14 34.0 1.90 2.15
HSH 140517C00035000 C 05/17/14 35.0 1.20 1.40
HSH 140517C00036000 C 05/17/14 36.0 0.70 0.85
HSH 140517C00037000 C 05/17/14 37.0 0.35 0.50
HSH 140517C00038000 C 05/17/14 38.0 0.10 0.30
HSH 140517C00039000 C 05/17/14 39.0 0.00 0.20
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 0.20
HSH 140517C00044000 C 05/17/14 44.0 0.00 0.15
HSH 140517C00045000 C 05/17/14 45.0 0.00 0.10
HSH 140517P00029000 P 05/17/14 29.0 0.00 0.10
HSH 140517P00030000 P 05/17/14 30.0 0.00 0.20
HSH 140517P00031000 P 05/17/14 31.0 0.00 0.25
HSH 140517P00032000 P 05/17/14 32.0 0.00 0.15
HSH 140517P00033000 P 05/17/14 33.0 0.05 0.20
HSH 140517P00034000 P 05/17/14 34.0 0.20 0.35
HSH 140517P00035000 P 05/17/14 35.0 0.50 0.60
HSH 140517P00036000 P 05/17/14 36.0 0.95 1.05
HSH 140517P00037000 P 05/17/14 37.0 1.50 1.75
HSH 140517P00038000 P 05/17/14 38.0 2.15 2.55
HSH 140517P00039000 P 05/17/14 39.0 2.90 3.60
HSH 140517P00040000 P 05/17/14 40.0 4.10 4.50
HSH 140517P00041000 P 05/17/14 41.0 4.30 5.50
HSH 140517P00042000 P 05/17/14 42.0 5.70 6.50
HSH 140517P00043000 P 05/17/14 43.0 6.70 7.50
HSH 140517P00044000 P 05/17/14 44.0 7.70 8.50
HSH 140517P00045000 P 05/17/14 45.0 8.50 10.00
HSH 140621C00028000 C 06/21/14 28.0 7.30 8.30
HSH 140621C00029000 C 06/21/14 29.0 6.50 7.20
HSH 140621C00030000 C 06/21/14 30.0 5.50 6.10
HSH 140621C00031000 C 06/21/14 31.0 4.60 5.10
HSH 140621C00032000 C 06/21/14 32.0 3.60 4.10
HSH 140621C00033000 C 06/21/14 33.0 2.80 3.10
HSH 140621C00034000 C 06/21/14 34.0 2.10 2.30
HSH 140621C00035000 C 06/21/14 35.0 1.45 1.65
HSH 140621C00036000 C 06/21/14 36.0 0.95 1.10
HSH 140621C00037000 C 06/21/14 37.0 0.60 0.75
HSH 140621C00038000 C 06/21/14 38.0 0.35 0.50
HSH 140621C00039000 C 06/21/14 39.0 0.20 0.35
HSH 140621C00040000 C 06/21/14 40.0 0.10 0.25
HSH 140621C00041000 C 06/21/14 41.0 0.05 0.25
HSH 140621C00042000 C 06/21/14 42.0 0.00 0.25
HSH 140621C00043000 C 06/21/14 43.0 0.00 0.25
HSH 140621C00044000 C 06/21/14 44.0 0.00 0.25
HSH 140621P00028000 P 06/21/14 28.0 0.00 0.25
HSH 140621P00029000 P 06/21/14 29.0 0.00 0.25
HSH 140621P00030000 P 06/21/14 30.0 0.00 0.25
HSH 140621P00031000 P 06/21/14 31.0 0.05 0.25
HSH 140621P00032000 P 06/21/14 32.0 0.05 0.25
HSH 140621P00033000 P 06/21/14 33.0 0.25 0.40
HSH 140621P00034000 P 06/21/14 34.0 0.50 0.65
HSH 140621P00035000 P 06/21/14 35.0 0.85 0.95
HSH 140621P00036000 P 06/21/14 36.0 1.35 1.45
HSH 140621P00037000 P 06/21/14 37.0 2.00 2.10
HSH 140621P00038000 P 06/21/14 38.0 2.45 3.00
HSH 140621P00039000 P 06/21/14 39.0 3.20 3.90
HSH 140621P00040000 P 06/21/14 40.0 4.10 4.80
HSH 140621P00041000 P 06/21/14 41.0 4.80 5.70
HSH 140621P00042000 P 06/21/14 42.0 5.70 6.70
HSH 140621P00043000 P 06/21/14 43.0 6.90 7.70
HSH 140621P00044000 P 06/21/14 44.0 7.90 8.70
HSH 140719C00018000 C 07/19/14 18.0 16.90 18.50
HSH 140719C00019000 C 07/19/14 19.0 15.60 17.50
HSH 140719C00020000 C 07/19/14 20.0 14.80 16.50
HSH 140719C00021000 C 07/19/14 21.0 13.90 15.50
HSH 140719C00023000 C 07/19/14 23.0 12.00 13.50
HSH 140719C00024000 C 07/19/14 24.0 11.40 12.50
HSH 140719C00025000 C 07/19/14 25.0 10.50 11.50
HSH 140719C00026000 C 07/19/14 26.0 9.40 10.30
HSH 140719C00027000 C 07/19/14 27.0 8.40 9.30
HSH 140719C00028000 C 07/19/14 28.0 7.50 8.30
HSH 140719C00029000 C 07/19/14 29.0 6.50 7.30
HSH 140719C00030000 C 07/19/14 30.0 5.60 6.40
HSH 140719C00031000 C 07/19/14 31.0 4.50 5.40
HSH 140719C00032000 C 07/19/14 32.0 3.80 4.20
HSH 140719C00033000 C 07/19/14 33.0 3.00 3.30
HSH 140719C00034000 C 07/19/14 34.0 2.25 2.50
HSH 140719C00035000 C 07/19/14 35.0 1.65 1.85
HSH 140719C00036000 C 07/19/14 36.0 1.20 1.30
HSH 140719C00037000 C 07/19/14 37.0 0.80 0.90
HSH 140719C00038000 C 07/19/14 38.0 0.55 0.70
HSH 140719C00039000 C 07/19/14 39.0 0.35 0.50
HSH 140719C00040000 C 07/19/14 40.0 0.20 0.35
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 0.05 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 0.05
HSH 140719P00019000 P 07/19/14 19.0 0.00 0.05
HSH 140719P00020000 P 07/19/14 20.0 0.00 0.05
HSH 140719P00021000 P 07/19/14 21.0 0.00 0.05
HSH 140719P00023000 P 07/19/14 23.0 0.00 0.10
HSH 140719P00024000 P 07/19/14 24.0 0.00 0.15
HSH 140719P00025000 P 07/19/14 25.0 0.00 0.15
HSH 140719P00026000 P 07/19/14 26.0 0.00 0.20
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 0.05 0.25
HSH 140719P00031000 P 07/19/14 31.0 0.10 0.30
HSH 140719P00032000 P 07/19/14 32.0 0.20 0.40
HSH 140719P00033000 P 07/19/14 33.0 0.50 0.60
HSH 140719P00034000 P 07/19/14 34.0 0.75 0.85
HSH 140719P00035000 P 07/19/14 35.0 1.10 1.20
HSH 140719P00036000 P 07/19/14 36.0 1.60 1.70
HSH 140719P00037000 P 07/19/14 37.0 2.20 2.35
HSH 140719P00038000 P 07/19/14 38.0 2.80 3.10
HSH 140719P00039000 P 07/19/14 39.0 3.40 4.00
HSH 140719P00040000 P 07/19/14 40.0 4.30 4.90
HSH 140719P00041000 P 07/19/14 41.0 5.20 5.80
HSH 140719P00042000 P 07/19/14 42.0 6.00 6.80
HSH 140719P00043000 P 07/19/14 43.0 6.50 7.80
HSH 140719P00044000 P 07/19/14 44.0 7.70 8.70
HSH 140719P00045000 P 07/19/14 45.0 8.90 9.70
HSH 140719P00046000 P 07/19/14 46.0 9.90 10.80
HSH 140719P00047000 P 07/19/14 47.0 10.80 11.70
HSH 140719P00048000 P 07/19/14 48.0 11.70 13.00
HSH 140719P00049000 P 07/19/14 49.0 12.60 13.70
HSH 141018C00019000 C 10/18/14 19.0 16.20 17.70
HSH 141018C00020000 C 10/18/14 20.0 15.20 16.70
HSH 141018C00021000 C 10/18/14 21.0 14.20 15.70
HSH 141018C00023000 C 10/18/14 23.0 12.20 13.70
HSH 141018C00024000 C 10/18/14 24.0 11.20 12.70
HSH 141018C00025000 C 10/18/14 25.0 9.50 12.60
HSH 141018C00026000 C 10/18/14 26.0 9.20 11.00
HSH 141018C00027000 C 10/18/14 27.0 8.20 9.40
HSH 141018C00028000 C 10/18/14 28.0 7.30 8.40
HSH 141018C00029000 C 10/18/14 29.0 6.50 7.50
HSH 141018C00030000 C 10/18/14 30.0 5.80 6.50
HSH 141018C00031000 C 10/18/14 31.0 5.00 5.70
HSH 141018C00032000 C 10/18/14 32.0 3.90 4.80
HSH 141018C00033000 C 10/18/14 33.0 3.50 4.10
HSH 141018C00034000 C 10/18/14 34.0 2.80 3.30
HSH 141018C00035000 C 10/18/14 35.0 2.30 2.70
HSH 141018C00036000 C 10/18/14 36.0 1.85 2.10
HSH 141018C00037000 C 10/18/14 37.0 1.45 1.70
HSH 141018C00038000 C 10/18/14 38.0 1.10 1.40
HSH 141018C00039000 C 10/18/14 39.0 0.80 1.10
HSH 141018C00040000 C 10/18/14 40.0 0.65 0.90
HSH 141018C00041000 C 10/18/14 41.0 0.45 0.75
HSH 141018C00042000 C 10/18/14 42.0 0.30 0.55
HSH 141018C00043000 C 10/18/14 43.0 0.25 0.50
HSH 141018C00044000 C 10/18/14 44.0 0.15 0.45
HSH 141018C00045000 C 10/18/14 45.0 0.00 0.40
HSH 141018C00046000 C 10/18/14 46.0 0.05 0.25
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 141018C00049000 C 10/18/14 49.0 0.00 0.25
HSH 141018P00019000 P 10/18/14 19.0 0.00 0.15
HSH 141018P00020000 P 10/18/14 20.0 0.00 0.20
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 0.00 0.25
HSH 141018P00027000 P 10/18/14 27.0 0.05 0.25
HSH 141018P00028000 P 10/18/14 28.0 0.10 0.35
HSH 141018P00029000 P 10/18/14 29.0 0.15 0.45
HSH 141018P00030000 P 10/18/14 30.0 0.30 0.55
HSH 141018P00031000 P 10/18/14 31.0 0.45 0.70
HSH 141018P00032000 P 10/18/14 32.0 0.70 0.90
HSH 141018P00033000 P 10/18/14 33.0 0.95 1.25
HSH 141018P00034000 P 10/18/14 34.0 1.30 1.60
HSH 141018P00035000 P 10/18/14 35.0 1.70 2.10
HSH 141018P00036000 P 10/18/14 36.0 2.35 2.70
HSH 141018P00037000 P 10/18/14 37.0 2.85 3.30
HSH 141018P00038000 P 10/18/14 38.0 3.60 3.90
HSH 141018P00039000 P 10/18/14 39.0 4.20 4.80
HSH 141018P00040000 P 10/18/14 40.0 4.80 5.50
HSH 141018P00041000 P 10/18/14 41.0 5.60 6.60
HSH 141018P00042000 P 10/18/14 42.0 6.50 7.40
HSH 141018P00043000 P 10/18/14 43.0 7.40 8.50
HSH 141018P00044000 P 10/18/14 44.0 8.30 9.10
HSH 141018P00045000 P 10/18/14 45.0 9.20 10.30
HSH 141018P00046000 P 10/18/14 46.0 10.10 11.00
HSH 141018P00047000 P 10/18/14 47.0 11.00 12.50
HSH 141018P00048000 P 10/18/14 48.0 12.00 13.20
HSH 141018P00049000 P 10/18/14 49.0 13.00 14.20
HSH 150117C00015000 C 01/17/15 15.0 20.10 21.90
HSH 150117C00018000 C 01/17/15 18.0 16.40 18.90
HSH 150117C00019000 C 01/17/15 19.0 15.40 17.90
HSH 150117C00020000 C 01/17/15 20.0 15.30 16.50
HSH 150117C00021000 C 01/17/15 21.0 14.30 15.50
HSH 150117C00023000 C 01/17/15 23.0 12.10 13.90
HSH 150117C00024000 C 01/17/15 24.0 11.30 12.90
HSH 150117C00025000 C 01/17/15 25.0 9.30 11.90
HSH 150117C00026000 C 01/17/15 26.0 8.50 10.40
HSH 150117C00027000 C 01/17/15 27.0 8.30 9.80
HSH 150117C00028000 C 01/17/15 28.0 7.20 8.50
HSH 150117C00029000 C 01/17/15 29.0 6.80 7.60
HSH 150117C00030000 C 01/17/15 30.0 5.70 6.80
HSH 150117C00031000 C 01/17/15 31.0 5.20 6.00
HSH 150117C00032000 C 01/17/15 32.0 4.50 5.20
HSH 150117C00033000 C 01/17/15 33.0 3.90 4.50
HSH 150117C00034000 C 01/17/15 34.0 3.30 3.80
HSH 150117C00035000 C 01/17/15 35.0 2.80 3.30
HSH 150117C00036000 C 01/17/15 36.0 2.35 2.55
HSH 150117C00037000 C 01/17/15 37.0 1.95 2.30
HSH 150117C00038000 C 01/17/15 38.0 1.60 1.95
HSH 150117C00039000 C 01/17/15 39.0 1.30 1.65
HSH 150117C00040000 C 01/17/15 40.0 1.05 1.40
HSH 150117C00041000 C 01/17/15 41.0 0.85 1.15
HSH 150117C00042000 C 01/17/15 42.0 0.65 1.00
HSH 150117C00043000 C 01/17/15 43.0 0.50 0.80
HSH 150117C00044000 C 01/17/15 44.0 0.40 0.70
HSH 150117C00045000 C 01/17/15 45.0 0.30 0.60
HSH 150117C00046000 C 01/17/15 46.0 0.20 0.50
HSH 150117C00047000 C 01/17/15 47.0 0.15 0.45
HSH 150117C00048000 C 01/17/15 48.0 0.10 0.40
HSH 150117C00049000 C 01/17/15 49.0 0.05 0.35
HSH 150117C00050000 C 01/17/15 50.0 0.00 0.30
HSH 150117P00015000 P 01/17/15 15.0 0.00 0.15
HSH 150117P00018000 P 01/17/15 18.0 0.00 0.25
HSH 150117P00019000 P 01/17/15 19.0 0.00 0.25
HSH 150117P00020000 P 01/17/15 20.0 0.00 0.25
HSH 150117P00021000 P 01/17/15 21.0 0.00 0.25
HSH 150117P00023000 P 01/17/15 23.0 0.00 0.30
HSH 150117P00024000 P 01/17/15 24.0 0.05 0.30
HSH 150117P00025000 P 01/17/15 25.0 0.00 0.50
HSH 150117P00026000 P 01/17/15 26.0 0.10 0.40
HSH 150117P00027000 P 01/17/15 27.0 0.20 0.45
HSH 150117P00028000 P 01/17/15 28.0 0.25 0.55
HSH 150117P00029000 P 01/17/15 29.0 0.45 0.75
HSH 150117P00030000 P 01/17/15 30.0 0.60 0.95
HSH 150117P00031000 P 01/17/15 31.0 0.85 1.20
HSH 150117P00032000 P 01/17/15 32.0 1.20 1.45
HSH 150117P00033000 P 01/17/15 33.0 1.50 1.85
HSH 150117P00034000 P 01/17/15 34.0 1.90 2.20
HSH 150117P00035000 P 01/17/15 35.0 2.35 2.80
HSH 150117P00036000 P 01/17/15 36.0 2.85 3.30
HSH 150117P00037000 P 01/17/15 37.0 3.40 3.90
HSH 150117P00038000 P 01/17/15 38.0 4.00 4.60
HSH 150117P00039000 P 01/17/15 39.0 4.70 5.30
HSH 150117P00040000 P 01/17/15 40.0 5.40 6.00
HSH 150117P00041000 P 01/17/15 41.0 6.20 6.90
HSH 150117P00042000 P 01/17/15 42.0 7.00 7.70
HSH 150117P00043000 P 01/17/15 43.0 7.90 8.60
HSH 150117P00044000 P 01/17/15 44.0 8.70 9.50
HSH 150117P00045000 P 01/17/15 45.0 9.60 10.30
HSH 150117P00046000 P 01/17/15 46.0 10.40 11.30
HSH 150117P00047000 P 01/17/15 47.0 11.30 12.50
HSH 150117P00048000 P 01/17/15 48.0 12.20 13.60
HSH 150117P00049000 P 01/17/15 49.0 13.20 14.50
HSH 150117P00050000 P 01/17/15 50.0 13.70 15.40

OPRA data is delayed 15 minutes.