Hillshire Brands Co $62.83

up +0.06


1/8/2014 04:02 PM  |  NYSE : HSH  
Industries : Food & Beverage / Processed & Packaged Goods
Last Trade: 62.83
Trade Time: Aug 01 04:02 PM Eastern Daylight Time
Change: 0.06 (0.10 %)
Prev Close: 62.77
Open: 62.77
Bid: 62.83
Ask: 62.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HSH Trend Analysis - it has outperformed the S&P 500 by 63%
Options:

Call Options: HSH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HSH1416H25 27.10 -8.30 35.40 21.0 40.00 10.0 1.0 1
26.00 HSH1416H26 26.10 -8.30 34.40 21.0 39.00 10.0 1.0 1
27.00 HSH1416H27 33.40 0.00 33.40 21.0 38.00 10.0 0.0 0
28.00 HSH1416H28 32.40 0.00 32.40 21.0 37.00 10.0 0.0 0
29.00 HSH1416H29 31.40 0.00 31.40 21.0 36.00 10.0 0.0 0
30.00 HSH1416H30 22.10 -8.30 30.40 21.0 35.00 10.0 1.0 1
31.00 HSH1416H31 29.40 0.00 29.40 21.0 34.00 10.0 0.0 0
32.00 HSH1416H32 28.40 0.00 28.40 21.0 33.00 10.0 0.0 0
33.00 HSH1416H33 27.40 0.00 27.40 21.0 32.00 10.0 0.0 0
34.00 HSH1416H34 26.40 0.00 26.40 21.0 31.00 10.0 0.0 0
35.00 HSH1416H35 25.40 0.00 25.40 21.0 30.00 10.0 0.0 0
36.00 HSH1416H36 1.94 -22.46 24.40 21.0 29.00 10.0 7.0 3
37.00 HSH1416H37 2.21 -21.19 23.40 21.0 28.00 10.0 6.0 150
38.00 HSH1416H38 1.84 -20.66 22.40 21.0 27.00 10.0 42.0 54
39.00 HSH1416H39 1.35 -20.15 21.40 98.0 26.00 10.0 151.0 140
40.00 HSH1416H40 1.15 -19.35 20.40 98.0 25.00 10.0 11.0 60
41.00 HSH1416H41 12.00 -7.50 19.40 21.0 24.00 10.0 169.0 184
42.00 HSH1416H42 11.10 -7.30 18.40 98.0 22.60 28.0 168.0 152
43.00 HSH1416H43 2.94 -14.46 17.40 21.0 22.00 10.0 3.0 22
44.00 HSH1416H44 2.40 -14.00 16.50 11.0 21.00 20.0 13.0 31
45.00 HSH1416H45 17.80 2.30 17.30 47.0 18.00 117.0 11.0 10,601
46.00 HSH1416H46 15.79 1.39 14.40 21.0 17.00 1.0 5.0 69
47.00 HSH1416H47 16.60 3.20 13.50 11.0 16.00 4.0 10.0 291
48.00 HSH1416H48 12.40 0.00 12.50 31.0 17.20 21.0 0.0 0
49.00 HSH1416H49 13.25 1.85 11.40 21.0 16.00 10.0 5.0 5
50.00 HSH1416H50 3.97 -6.43 10.40 21.0 15.00 10.0 2.0 35
52.50 HSH1416H52.5 6.20 -1.80 7.90 27.0 12.50 20.0 30.0 1,144
55.00 HSH1416H55 7.70 2.30 5.40 21.0 9.40 376.0 2.0 3,846
57.50 HSH1416H57.5 5.30 0.10 4.90 16.0 5.50 121.0 5.0 15,996
60.00 HSH1416H60 2.80 0.00 2.80 5.0 2.90 10.0 1.0 7,788
62.50 HSH1416H62.5 0.35 0.00 0.35 3.0 5.00 10.0 737.0 11,497
65.00 HSH1416H65 0.05 0.00 0.05 300.0 0.05 16.0 10.0 717
67.50 HSH1416H67.5 0.05 0.00 0.15 11.0 0.05 10.0 0.0 0
70.00 HSH1416H70 0.05 0.00 0.10 1.0 0.05 15.0 2.0 2
75.00 HSH1416H75 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0
80.00 HSH1416H80 0.20 0.00 0.00 0.0 0.20 113.0 0.0 0
85.00 HSH1416H85 0.20 0.00 0.00 0.0 0.20 54.0 0.0 0

Put Options: HSH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 HSH1416T25 0.20 0.00 0.30 1.0 0.20 21.0 0.0 0
26.00 HSH1416T26 0.20 0.00 0.30 1.0 0.20 21.0 0.0 0
27.00 HSH1416T27 0.20 0.00 0.30 1.0 0.10 11.0 0.0 0
28.00 HSH1416T28 0.20 0.00 0.30 1.0 0.10 11.0 0.0 0
29.00 HSH1416T29 0.15 0.00 0.30 1.0 0.10 11.0 10.0 20
30.00 HSH1416T30 0.30 0.10 0.20 163.0 0.20 22.0 19.0 39
31.00 HSH1416T31 0.52 0.47 0.30 184.0 0.05 6.0 18.0 43
32.00 HSH1416T32 0.65 0.55 0.50 181.0 0.15 10.0 17.0 35
33.00 HSH1416T33 0.75 0.60 0.75 141.0 0.15 10.0 16.0 32
34.00 HSH1416T34 1.05 0.85 1.00 202.0 0.20 39.0 15.0 31
35.00 HSH1416T35 1.75 1.60 0.10 1.0 0.15 10.0 1.0 30
36.00 HSH1416T36 0.17 -0.03 0.10 1.0 0.15 10.0 11.0 24
37.00 HSH1416T37 0.20 0.00 0.10 1.0 0.15 10.0 10.0 16
38.00 HSH1416T38 0.20 0.00 0.10 1.0 0.10 11.0 0.0 0
39.00 HSH1416T39 0.20 0.00 0.05 11.0 0.20 21.0 0.0 0
40.00 HSH1416T40 0.15 0.10 0.05 21.0 0.05 270.0 554.0 554
41.00 HSH1416T41 0.05 -0.15 0.10 10.0 0.20 21.0 5.0 5
42.00 HSH1416T42 0.05 0.00 0.05 1.0 0.05 20.0 5.0 15
43.00 HSH1416T43 0.05 0.00 0.05 3.0 0.05 20.0 3.0 4,879
44.00 HSH1416T44 0.10 0.05 0.05 60.0 0.05 20.0 20.0 452
45.00 HSH1416T45 0.10 0.05 0.05 5.0 0.05 20.0 4.0 30
46.00 HSH1416T46 0.10 0.05 0.05 20.0 0.05 20.0 12.0 630
47.00 HSH1416T47 0.05 -0.10 0.05 93.0 0.20 31.0 61.0 122
48.00 HSH1416T48 0.05 0.00 0.05 4.0 0.05 20.0 200.0 1,267
49.00 HSH1416T49 0.05 -0.05 0.05 1.0 0.10 25.0 100.0 503
50.00 HSH1416T50 0.05 0.00 0.05 2.0 0.05 15.0 146.0 2,786
52.50 HSH1416T52.5 0.10 0.05 0.05 10.0 0.05 15.0 5.0 303
55.00 HSH1416T55 0.05 -2.50 0.10 31.0 0.10 34.0 1.0 100
57.50 HSH1416T57.5 0.05 0.00 0.05 3.0 0.05 16.0 10.0 4,706
60.00 HSH1416T60 0.05 0.00 0.05 2.0 0.05 6.0 20.0 3,580
62.50 HSH1416T62.5 0.05 0.00 0.05 3.0 0.10 10.0 124.0 778
65.00 HSH1416T65 2.00 0.90 0.90 61.0 3.60 113.0 2.0 2
67.50 HSH1416T67.5 3.50 0.00 3.30 61.0 6.10 120.0 0.0 0
70.00 HSH1416T70 7.10 1.10 5.80 61.0 8.60 123.0 2.0 2
75.00 HSH1416T75 9.80 0.00 9.80 11.0 14.50 31.0 0.0 0
80.00 HSH1416T80 15.00 0.00 15.00 10.0 19.50 33.0 0.0 0
85.00 HSH1416T85 19.80 0.00 20.00 10.0 24.50 20.0 0.0 0
Trading Center