Hillshire Brands Co $36.11

up +0.41


17/4/2014 06:40 PM  |  NYSE : HSH  
Industries : Food & Beverage / Processed & Packaged Goods
Last Trade: 36.11
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.41 (1.15 %)
Prev Close: 35.70
Open: 35.71
Bid: 36.09
Ask: 36.11
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HSH Trend Analysis - it has underperformed the S&P 500 by 16%
Options:

Call Options: HSH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 HSH1419D18 16.10 0.00 15.90 249.0 19.40 180.0 0.0 0
19.00 HSH1419D19 15.10 0.00 14.90 249.0 18.40 180.0 0.0 0
20.00 HSH1419D20 14.20 0.00 15.20 310.0 17.40 322.0 0.0 0
21.00 HSH1419D21 13.30 0.00 12.80 347.0 16.40 322.0 0.0 0
23.00 HSH1419D23 11.60 0.00 11.00 337.0 14.30 322.0 0.0 0
24.00 HSH1419D24 10.70 0.00 10.00 452.0 13.30 421.0 0.0 0
25.00 HSH1419D25 9.80 0.00 8.80 552.0 12.40 412.0 0.0 0
26.00 HSH1419D26 8.70 0.00 8.20 542.0 11.30 422.0 0.0 0
27.00 HSH1419D27 7.70 0.00 7.20 542.0 10.30 413.0 0.0 0
28.00 HSH1419D28 6.70 0.00 6.70 432.0 9.40 422.0 0.0 0
29.00 HSH1419D29 5.80 0.00 5.70 532.0 8.40 422.0 0.0 0
30.00 HSH1419D30 3.40 -1.50 4.70 542.0 7.40 422.0 19.0 29
31.00 HSH1419D31 3.50 0.70 2.85 473.0 6.30 308.0 6.0 8
32.00 HSH1419D32 3.90 2.05 2.05 552.0 5.40 412.0 27.0 96
33.00 HSH1419D33 3.30 1.45 1.20 421.0 4.40 342.0 5.0 117
34.00 HSH1419D34 1.75 0.00 1.40 482.0 2.25 293.0 64.0 834
35.00 HSH1419D35 0.45 -0.05 0.45 467.0 1.25 287.0 2.0 967
36.00 HSH1419D36 0.15 0.10 0.10 28.0 0.20 86.0 57.0 371
37.00 HSH1419D37 0.05 0.00 0.05 10.0 0.05 242.0 10.0 1,232
38.00 HSH1419D38 0.05 0.00 0.05 9.0 0.05 242.0 20.0 2,155
39.00 HSH1419D39 0.15 0.10 0.05 10.0 0.05 252.0 3.0 491
40.00 HSH1419D40 0.10 0.05 0.05 10.0 0.05 256.0 7.0 1,278
41.00 HSH1419D41 0.05 0.00 0.05 10.0 0.05 222.0 10.0 15
42.00 HSH1419D42 0.40 0.35 0.05 585.0 0.05 268.0 2.0 2
43.00 HSH1419D43 0.14 0.09 0.05 23.0 0.05 253.0 490.0 558
44.00 HSH1419D44 0.05 0.00 0.05 11.0 0.05 269.0 0.0 0
45.00 HSH1419D45 0.05 0.00 0.05 10.0 0.05 269.0 0.0 0
46.00 HSH1419D46 0.05 0.00 0.05 10.0 0.05 279.0 0.0 0
47.00 HSH1419D47 0.02 -0.03 0.05 10.0 0.05 279.0 5.0 5
48.00 HSH1419D48 0.05 0.00 0.05 32.0 0.05 289.0 0.0 0

Put Options: HSH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 HSH1419P18 0.05 0.00 0.00 0.0 0.05 219.0 0.0 0
19.00 HSH1419P19 0.05 0.00 0.00 0.0 0.05 219.0 0.0 0
20.00 HSH1419P20 0.05 0.00 0.05 77.0 0.05 231.0 0.0 0
21.00 HSH1419P21 0.05 0.00 0.05 10.0 0.05 224.0 0.0 0
23.00 HSH1419P23 0.05 0.00 0.05 10.0 0.05 231.0 0.0 0
24.00 HSH1419P24 0.20 0.15 0.05 51.0 0.05 219.0 1.0 1
25.00 HSH1419P25 0.05 0.00 0.05 10.0 0.05 231.0 0.0 0
26.00 HSH1419P26 0.05 0.00 0.05 10.0 0.05 231.0 0.0 0
27.00 HSH1419P27 0.16 0.11 0.05 10.0 0.05 269.0 4.0 24
28.00 HSH1419P28 0.05 0.00 0.05 1521.0 0.05 241.0 9.0 752
29.00 HSH1419P29 0.30 0.25 0.05 10.0 0.05 259.0 20.0 19
30.00 HSH1419P30 0.20 0.15 0.05 10.0 0.05 269.0 15.0 18
31.00 HSH1419P31 0.10 0.05 0.05 10.0 0.05 242.0 6.0 100
32.00 HSH1419P32 0.05 0.00 0.05 2.0 0.05 243.0 2.0 59
33.00 HSH1419P33 0.05 0.00 0.05 10.0 0.05 231.0 1.0 93
34.00 HSH1419P34 0.05 -0.10 0.05 113.0 0.05 231.0 22.0 518
35.00 HSH1419P35 0.05 0.00 0.05 9.0 0.05 229.0 9.0 352
36.00 HSH1419P36 0.19 -0.01 0.05 65.0 0.05 243.0 10.0 243
37.00 HSH1419P37 1.92 0.72 0.80 63.0 1.10 331.0 4.0 473
38.00 HSH1419P38 1.00 -1.10 1.75 132.0 2.10 173.0 7.0 21
39.00 HSH1419P39 1.50 -1.60 2.70 232.0 3.10 177.0 10.0 10
40.00 HSH1419P40 2.75 -1.35 3.70 32.0 4.10 94.0 10.0 10
41.00 HSH1419P41 5.10 0.00 3.80 472.0 5.30 250.0 0.0 0
42.00 HSH1419P42 6.00 0.00 4.80 442.0 7.40 412.0 0.0 0
43.00 HSH1419P43 7.00 0.00 5.80 442.0 8.80 412.0 0.0 0
44.00 HSH1419P44 8.00 0.00 7.10 315.0 9.10 302.0 0.0 0
45.00 HSH1419P45 8.90 0.00 7.80 440.0 10.80 402.0 0.0 0
46.00 HSH1419P46 10.00 0.00 8.60 442.0 12.10 407.0 0.0 0
47.00 HSH1419P47 10.70 0.00 10.20 73.0 11.30 50.0 0.0 0
48.00 HSH1419P48 12.00 0.00 11.20 299.0 13.80 312.0 0.0 0
Trading Center