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 (2014-09-12)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 141122C00004000 C 11/22/14 4.0 8.20 9.20
FHN 141122C00005000 C 11/22/14 5.0 7.10 8.30
FHN 141122C00006000 C 11/22/14 6.0 6.10 7.20
FHN 141122C00007000 C 11/22/14 7.0 5.10 6.20
FHN 141122C00008000 C 11/22/14 8.0 4.20 5.20
FHN 141122C00009000 C 11/22/14 9.0 3.40 4.00
FHN 141122C00010000 C 11/22/14 10.0 2.45 3.00
FHN 141122C00011000 C 11/22/14 11.0 1.45 1.85
FHN 141122C00012000 C 11/22/14 12.0 0.50 0.90
FHN 141122C00013000 C 11/22/14 13.0 0.05 0.10
FHN 141122C00014000 C 11/22/14 14.0 0.00 0.10
FHN 141122C00015000 C 11/22/14 15.0 0.00 0.15
FHN 141122C00016000 C 11/22/14 16.0 0.00 0.25
FHN 141122C00017000 C 11/22/14 17.0 0.00 0.20
FHN 141122C00018000 C 11/22/14 18.0 0.00 0.20
FHN 141122C00019000 C 11/22/14 19.0 0.00 0.20
FHN 141122C00020000 C 11/22/14 20.0 0.00 0.20
FHN 141122P00004000 P 11/22/14 4.0 0.00 0.15
FHN 141122P00005000 P 11/22/14 5.0 0.00 0.15
FHN 141122P00006000 P 11/22/14 6.0 0.00 0.15
FHN 141122P00007000 P 11/22/14 7.0 0.00 0.20
FHN 141122P00008000 P 11/22/14 8.0 0.00 0.15
FHN 141122P00009000 P 11/22/14 9.0 0.00 0.15
FHN 141122P00010000 P 11/22/14 10.0 0.00 0.15
FHN 141122P00011000 P 11/22/14 11.0 0.00 0.15
FHN 141122P00012000 P 11/22/14 12.0 0.05 0.15
FHN 141122P00013000 P 11/22/14 13.0 0.35 0.55
FHN 141122P00014000 P 11/22/14 14.0 1.05 1.55
FHN 141122P00015000 P 11/22/14 15.0 2.05 2.55
FHN 141122P00016000 P 11/22/14 16.0 2.90 3.80
FHN 141122P00017000 P 11/22/14 17.0 3.80 4.80
FHN 141122P00018000 P 11/22/14 18.0 4.80 5.80
FHN 141122P00019000 P 11/22/14 19.0 5.80 6.90
FHN 141122P00020000 P 11/22/14 20.0 6.90 7.80
FHN 141220C00003000 C 12/20/14 3.0 9.10 10.20
FHN 141220C00004000 C 12/20/14 4.0 8.10 9.30
FHN 141220C00005000 C 12/20/14 5.0 7.10 8.30
FHN 141220C00006000 C 12/20/14 6.0 6.30 7.00
FHN 141220C00007000 C 12/20/14 7.0 5.30 5.90
FHN 141220C00008000 C 12/20/14 8.0 4.40 4.90
FHN 141220C00009000 C 12/20/14 9.0 3.30 4.00
FHN 141220C00010000 C 12/20/14 10.0 2.40 2.95
FHN 141220C00011000 C 12/20/14 11.0 1.45 1.90
FHN 141220C00012000 C 12/20/14 12.0 0.70 1.00
FHN 141220C00013000 C 12/20/14 13.0 0.20 0.30
FHN 141220C00014000 C 12/20/14 14.0 0.00 0.10
FHN 141220C00015000 C 12/20/14 15.0 0.00 0.10
FHN 141220C00016000 C 12/20/14 16.0 0.00 0.10
FHN 141220C00017000 C 12/20/14 17.0 0.00 0.10
FHN 141220C00018000 C 12/20/14 18.0 0.00 0.10
FHN 141220C00019000 C 12/20/14 19.0 0.00 0.15
FHN 141220P00003000 P 12/20/14 3.0 0.00 0.15
FHN 141220P00004000 P 12/20/14 4.0 0.00 0.15
FHN 141220P00005000 P 12/20/14 5.0 0.00 0.15
FHN 141220P00006000 P 12/20/14 6.0 0.00 0.15
FHN 141220P00007000 P 12/20/14 7.0 0.00 0.15
FHN 141220P00008000 P 12/20/14 8.0 0.00 0.15
FHN 141220P00009000 P 12/20/14 9.0 0.00 0.15
FHN 141220P00010000 P 12/20/14 10.0 0.00 0.10
FHN 141220P00011000 P 12/20/14 11.0 0.00 0.15
FHN 141220P00012000 P 12/20/14 12.0 0.10 0.20
FHN 141220P00013000 P 12/20/14 13.0 0.50 0.65
FHN 141220P00014000 P 12/20/14 14.0 1.20 1.70
FHN 141220P00015000 P 12/20/14 15.0 2.20 2.65
FHN 141220P00016000 P 12/20/14 16.0 3.20 3.70
FHN 141220P00017000 P 12/20/14 17.0 4.20 4.70
FHN 141220P00018000 P 12/20/14 18.0 5.10 5.70
FHN 141220P00019000 P 12/20/14 19.0 6.20 6.70
FHN 150220C00004000 C 02/20/15 4.0 8.10 9.20
FHN 150220C00005000 C 02/20/15 5.0 7.10 8.30
FHN 150220C00006000 C 02/20/15 6.0 6.30 7.20
FHN 150220C00007000 C 02/20/15 7.0 5.30 6.30
FHN 150220C00008000 C 02/20/15 8.0 4.20 5.20
FHN 150220C00009000 C 02/20/15 9.0 3.30 4.20
FHN 150220C00010000 C 02/20/15 10.0 2.45 3.00
FHN 150220C00011000 C 02/20/15 11.0 1.55 2.00
FHN 150220C00012000 C 02/20/15 12.0 0.95 1.10
FHN 150220C00013000 C 02/20/15 13.0 0.40 0.50
FHN 150220C00014000 C 02/20/15 14.0 0.10 0.30
FHN 150220C00015000 C 02/20/15 15.0 0.00 0.15
FHN 150220C00016000 C 02/20/15 16.0 0.00 0.15
FHN 150220C00017000 C 02/20/15 17.0 0.00 0.20
FHN 150220C00018000 C 02/20/15 18.0 0.00 0.15
FHN 150220C00019000 C 02/20/15 19.0 0.00 0.25
FHN 150220C00020000 C 02/20/15 20.0 0.00 0.25
FHN 150220P00004000 P 02/20/15 4.0 0.00 0.15
FHN 150220P00005000 P 02/20/15 5.0 0.00 0.15
FHN 150220P00006000 P 02/20/15 6.0 0.00 0.15
FHN 150220P00007000 P 02/20/15 7.0 0.00 0.15
FHN 150220P00008000 P 02/20/15 8.0 0.00 0.15
FHN 150220P00009000 P 02/20/15 9.0 0.00 0.15
FHN 150220P00010000 P 02/20/15 10.0 0.00 0.20
FHN 150220P00011000 P 02/20/15 11.0 0.10 0.25
FHN 150220P00012000 P 02/20/15 12.0 0.30 0.35
FHN 150220P00013000 P 02/20/15 13.0 0.75 0.95
FHN 150220P00014000 P 02/20/15 14.0 1.35 1.80
FHN 150220P00015000 P 02/20/15 15.0 2.20 2.70
FHN 150220P00016000 P 02/20/15 16.0 3.00 3.80
FHN 150220P00017000 P 02/20/15 17.0 4.00 4.80
FHN 150220P00018000 P 02/20/15 18.0 4.90 5.80
FHN 150220P00019000 P 02/20/15 19.0 5.80 6.90
FHN 150220P00020000 P 02/20/15 20.0 7.00 7.90
FHN 150515C00005000 C 05/15/15 5.0 7.10 8.20
FHN 150515C00006000 C 05/15/15 6.0 6.10 7.30
FHN 150515C00007000 C 05/15/15 7.0 5.10 6.30
FHN 150515C00008000 C 05/15/15 8.0 4.20 5.20
FHN 150515C00009000 C 05/15/15 9.0 3.30 4.20
FHN 150515C00010000 C 05/15/15 10.0 2.50 3.10
FHN 150515C00011000 C 05/15/15 11.0 1.80 2.20
FHN 150515C00012000 C 05/15/15 12.0 1.05 1.45
FHN 150515C00013000 C 05/15/15 13.0 0.55 0.85
FHN 150515C00014000 C 05/15/15 14.0 0.05 0.60
FHN 150515C00015000 C 05/15/15 15.0 0.00 0.30
FHN 150515C00016000 C 05/15/15 16.0 0.00 0.25
FHN 150515C00017000 C 05/15/15 17.0 0.00 0.30
FHN 150515C00018000 C 05/15/15 18.0 0.00 0.30
FHN 150515C00019000 C 05/15/15 19.0 0.00 0.30
FHN 150515C00020000 C 05/15/15 20.0 0.00 0.25
FHN 150515C00021000 C 05/15/15 21.0 0.00 0.25
FHN 150515P00005000 P 05/15/15 5.0 0.00 0.30
FHN 150515P00006000 P 05/15/15 6.0 0.00 0.30
FHN 150515P00007000 P 05/15/15 7.0 0.00 0.30
FHN 150515P00008000 P 05/15/15 8.0 0.00 0.25
FHN 150515P00009000 P 05/15/15 9.0 0.00 0.25
FHN 150515P00010000 P 05/15/15 10.0 0.00 0.35
FHN 150515P00011000 P 05/15/15 11.0 0.05 0.55
FHN 150515P00012000 P 05/15/15 12.0 0.30 0.85
FHN 150515P00013000 P 05/15/15 13.0 0.75 1.20
FHN 150515P00014000 P 05/15/15 14.0 1.45 1.95
FHN 150515P00015000 P 05/15/15 15.0 2.30 2.80
FHN 150515P00016000 P 05/15/15 16.0 3.00 4.00
FHN 150515P00017000 P 05/15/15 17.0 4.00 4.90
FHN 150515P00018000 P 05/15/15 18.0 4.90 5.90
FHN 150515P00019000 P 05/15/15 19.0 5.80 7.00
FHN 150515P00020000 P 05/15/15 20.0 6.80 8.00
FHN 150515P00021000 P 05/15/15 21.0 8.00 8.90

OPRA data is delayed 15 minutes.