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 (2016-12-09)Premium Content


As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 170317C00010000 C 03/17/17 10.0 7.50 12.00
FHN 170317C00011000 C 03/17/17 11.0 6.50 11.00
FHN 170317C00012000 C 03/17/17 12.0 5.50 10.30
FHN 170317C00013000 C 03/17/17 13.0 6.60 7.40
FHN 170317C00014000 C 03/17/17 14.0 5.60 6.40
FHN 170317C00015000 C 03/17/17 15.0 4.60 5.40
FHN 170317C00016000 C 03/17/17 16.0 3.60 4.40
FHN 170317C00017000 C 03/17/17 17.0 0.50 3.30
FHN 170317C00018000 C 03/17/17 18.0 0.00 2.40
FHN 170317C00019000 C 03/17/17 19.0 0.90 1.05
FHN 170317C00020000 C 03/17/17 20.0 0.25 0.40
FHN 170317C00021000 C 03/17/17 21.0 0.05 0.15
FHN 170317C00022000 C 03/17/17 22.0 0.00 0.20
FHN 170317C00023000 C 03/17/17 23.0 0.00 0.20
FHN 170317C00024000 C 03/17/17 24.0 0.00 0.20
FHN 170317C00025000 C 03/17/17 25.0 0.00 0.20
FHN 170317C00026000 C 03/17/17 26.0 0.00 0.20
FHN 170317C00027000 C 03/17/17 27.0 0.00 0.20
FHN 170317C00028000 C 03/17/17 28.0 0.00 0.20
FHN 170317P00010000 P 03/17/17 10.0 0.00 0.20
FHN 170317P00011000 P 03/17/17 11.0 0.00 0.20
FHN 170317P00012000 P 03/17/17 12.0 0.00 0.20
FHN 170317P00013000 P 03/17/17 13.0 0.00 0.20
FHN 170317P00014000 P 03/17/17 14.0 0.00 0.20
FHN 170317P00015000 P 03/17/17 15.0 0.00 0.20
FHN 170317P00016000 P 03/17/17 16.0 0.00 0.20
FHN 170317P00017000 P 03/17/17 17.0 0.00 0.20
FHN 170317P00018000 P 03/17/17 18.0 0.00 0.25
FHN 170317P00019000 P 03/17/17 19.0 0.10 0.25
FHN 170317P00020000 P 03/17/17 20.0 0.50 0.65
FHN 170317P00021000 P 03/17/17 21.0 0.00 4.70
FHN 170317P00022000 P 03/17/17 22.0 0.00 4.80
FHN 170317P00023000 P 03/17/17 23.0 2.00 5.60
FHN 170317P00024000 P 03/17/17 24.0 3.00 6.60
FHN 170317P00025000 P 03/17/17 25.0 4.10 7.50
FHN 170317P00026000 P 03/17/17 26.0 5.70 8.60
FHN 170317P00027000 P 03/17/17 27.0 5.50 9.60
FHN 170317P00028000 P 03/17/17 28.0 6.10 10.50
FHN 170421C00011000 C 04/21/17 11.0 6.50 11.00
FHN 170421C00012000 C 04/21/17 12.0 5.60 9.90
FHN 170421C00013000 C 04/21/17 13.0 6.00 7.40
FHN 170421C00014000 C 04/21/17 14.0 5.00 6.40
FHN 170421C00015000 C 04/21/17 15.0 4.40 5.40
FHN 170421C00016000 C 04/21/17 16.0 3.60 4.40
FHN 170421C00017000 C 04/21/17 17.0 2.45 3.40
FHN 170421C00018000 C 04/21/17 18.0 0.00 4.80
FHN 170421C00019000 C 04/21/17 19.0 1.10 1.35
FHN 170421C00020000 C 04/21/17 20.0 0.60 0.70
FHN 170421C00021000 C 04/21/17 21.0 0.25 0.35
FHN 170421C00022000 C 04/21/17 22.0 0.05 0.30
FHN 170421C00023000 C 04/21/17 23.0 0.00 0.25
FHN 170421C00024000 C 04/21/17 24.0 0.00 0.20
FHN 170421C00025000 C 04/21/17 25.0 0.00 0.20
FHN 170421C00026000 C 04/21/17 26.0 0.00 0.20
FHN 170421C00027000 C 04/21/17 27.0 0.00 0.20
FHN 170421C00028000 C 04/21/17 28.0 0.00 0.20
FHN 170421C00029000 C 04/21/17 29.0 0.00 0.20
FHN 170421P00011000 P 04/21/17 11.0 0.00 0.20
FHN 170421P00012000 P 04/21/17 12.0 0.00 0.20
FHN 170421P00013000 P 04/21/17 13.0 0.00 0.20
FHN 170421P00014000 P 04/21/17 14.0 0.00 0.20
FHN 170421P00015000 P 04/21/17 15.0 0.00 0.20
FHN 170421P00016000 P 04/21/17 16.0 0.00 0.25
FHN 170421P00017000 P 04/21/17 17.0 0.00 0.30
FHN 170421P00018000 P 04/21/17 18.0 0.15 0.30
FHN 170421P00019000 P 04/21/17 19.0 0.40 0.50
FHN 170421P00020000 P 04/21/17 20.0 0.75 0.95
FHN 170421P00021000 P 04/21/17 21.0 0.00 3.00
FHN 170421P00022000 P 04/21/17 22.0 0.00 4.80
FHN 170421P00023000 P 04/21/17 23.0 0.90 3.70
FHN 170421P00024000 P 04/21/17 24.0 3.60 4.70
FHN 170421P00025000 P 04/21/17 25.0 4.70 5.70
FHN 170421P00026000 P 04/21/17 26.0 5.70 6.70
FHN 170421P00027000 P 04/21/17 27.0 6.70 7.70
FHN 170421P00028000 P 04/21/17 28.0 5.80 10.50
FHN 170421P00029000 P 04/21/17 29.0 7.70 11.60
FHN 170519C00006000 C 05/19/17 6.0 11.50 16.00
FHN 170519C00007000 C 05/19/17 7.0 10.60 15.30
FHN 170519C00008000 C 05/19/17 8.0 9.60 14.20
FHN 170519C00009000 C 05/19/17 9.0 8.50 13.00
FHN 170519C00010000 C 05/19/17 10.0 7.50 12.00
FHN 170519C00011000 C 05/19/17 11.0 6.50 11.00
FHN 170519C00012000 C 05/19/17 12.0 5.50 10.10
FHN 170519C00013000 C 05/19/17 13.0 4.50 9.00
FHN 170519C00014000 C 05/19/17 14.0 3.50 8.10
FHN 170519C00015000 C 05/19/17 15.0 2.50 7.00
FHN 170519C00016000 C 05/19/17 16.0 1.50 6.10
FHN 170519C00017000 C 05/19/17 17.0 0.90 5.30
FHN 170519C00018000 C 05/19/17 18.0 1.90 4.20
FHN 170519C00019000 C 05/19/17 19.0 1.30 1.50
FHN 170519C00020000 C 05/19/17 20.0 0.75 0.90
FHN 170519C00021000 C 05/19/17 21.0 0.35 0.55
FHN 170519C00022000 C 05/19/17 22.0 0.15 0.35
FHN 170519C00023000 C 05/19/17 23.0 0.00 0.30
FHN 170519C00024000 C 05/19/17 24.0 0.00 0.25
FHN 170519C00025000 C 05/19/17 25.0 0.00 0.20
FHN 170519C00026000 C 05/19/17 26.0 0.00 0.20
FHN 170519C00027000 C 05/19/17 27.0 0.00 0.20
FHN 170519P00006000 P 05/19/17 6.0 0.00 0.20
FHN 170519P00007000 P 05/19/17 7.0 0.00 0.20
FHN 170519P00008000 P 05/19/17 8.0 0.00 0.20
FHN 170519P00009000 P 05/19/17 9.0 0.00 0.20
FHN 170519P00010000 P 05/19/17 10.0 0.00 0.20
FHN 170519P00011000 P 05/19/17 11.0 0.00 0.20
FHN 170519P00012000 P 05/19/17 12.0 0.00 0.20
FHN 170519P00013000 P 05/19/17 13.0 0.00 0.20
FHN 170519P00014000 P 05/19/17 14.0 0.00 0.25
FHN 170519P00015000 P 05/19/17 15.0 0.00 0.25
FHN 170519P00016000 P 05/19/17 16.0 0.00 0.30
FHN 170519P00017000 P 05/19/17 17.0 0.00 0.35
FHN 170519P00018000 P 05/19/17 18.0 0.25 0.45
FHN 170519P00019000 P 05/19/17 19.0 0.50 0.70
FHN 170519P00020000 P 05/19/17 20.0 0.95 1.15
FHN 170519P00021000 P 05/19/17 21.0 1.55 2.70
FHN 170519P00022000 P 05/19/17 22.0 0.00 4.80
FHN 170519P00023000 P 05/19/17 23.0 1.20 5.80
FHN 170519P00024000 P 05/19/17 24.0 1.90 6.50
FHN 170519P00025000 P 05/19/17 25.0 2.95 7.50
FHN 170519P00026000 P 05/19/17 26.0 4.00 8.50
FHN 170519P00027000 P 05/19/17 27.0 4.90 9.50
FHN 170818C00011000 C 08/18/17 11.0 6.50 11.00
FHN 170818C00012000 C 08/18/17 12.0 5.50 10.20
FHN 170818C00013000 C 08/18/17 13.0 4.50 9.10
FHN 170818C00014000 C 08/18/17 14.0 3.50 8.10
FHN 170818C00015000 C 08/18/17 15.0 2.55 7.10
FHN 170818C00016000 C 08/18/17 16.0 1.65 6.30
FHN 170818C00017000 C 08/18/17 17.0 1.15 5.70
FHN 170818C00018000 C 08/18/17 18.0 2.30 4.90
FHN 170818C00019000 C 08/18/17 19.0 1.70 1.90
FHN 170818C00020000 C 08/18/17 20.0 1.15 1.35
FHN 170818C00021000 C 08/18/17 21.0 0.75 0.95
FHN 170818C00022000 C 08/18/17 22.0 0.45 0.65
FHN 170818C00023000 C 08/18/17 23.0 0.20 0.65
FHN 170818C00024000 C 08/18/17 24.0 0.00 4.60
FHN 170818C00025000 C 08/18/17 25.0 0.00 4.80
FHN 170818C00026000 C 08/18/17 26.0 0.00 4.80
FHN 170818C00027000 C 08/18/17 27.0 0.00 4.70
FHN 170818C00028000 C 08/18/17 28.0 0.00 4.80
FHN 170818C00029000 C 08/18/17 29.0 0.00 4.80
FHN 170818P00011000 P 08/18/17 11.0 0.00 4.80
FHN 170818P00012000 P 08/18/17 12.0 0.00 4.80
FHN 170818P00013000 P 08/18/17 13.0 0.00 4.80
FHN 170818P00014000 P 08/18/17 14.0 0.00 4.80
FHN 170818P00015000 P 08/18/17 15.0 0.00 0.45
FHN 170818P00016000 P 08/18/17 16.0 0.00 4.60
FHN 170818P00017000 P 08/18/17 17.0 0.35 0.65
FHN 170818P00018000 P 08/18/17 18.0 0.60 0.80
FHN 170818P00019000 P 08/18/17 19.0 0.95 1.10
FHN 170818P00020000 P 08/18/17 20.0 1.40 1.60
FHN 170818P00021000 P 08/18/17 21.0 1.95 2.15
FHN 170818P00022000 P 08/18/17 22.0 1.15 5.50
FHN 170818P00023000 P 08/18/17 23.0 1.50 6.00
FHN 170818P00024000 P 08/18/17 24.0 2.00 6.40
FHN 170818P00025000 P 08/18/17 25.0 3.30 7.80
FHN 170818P00026000 P 08/18/17 26.0 4.20 8.70
FHN 170818P00027000 P 08/18/17 27.0 5.10 9.70
FHN 170818P00028000 P 08/18/17 28.0 5.90 10.50
FHN 170818P00029000 P 08/18/17 29.0 7.20 11.60

OPRA data is delayed 15 minutes.