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 (2017-05-26)Premium Content


As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 170721C00032000 C 07/21/17 32.0 14.50 15.40
HA 170721C00033000 C 07/21/17 33.0 12.80 15.20
HA 170721C00034000 C 07/21/17 34.0 12.30 13.40
HA 170721C00035000 C 07/21/17 35.0 11.60 12.20
HA 170721C00036000 C 07/21/17 36.0 10.10 12.50
HA 170721C00037000 C 07/21/17 37.0 9.40 10.70
HA 170721C00038000 C 07/21/17 38.0 8.40 9.70
HA 170721C00039000 C 07/21/17 39.0 7.40 8.50
HA 170721C00040000 C 07/21/17 40.0 6.80 7.30
HA 170721C00041000 C 07/21/17 41.0 5.90 6.40
HA 170721C00042000 C 07/21/17 42.0 5.00 5.50
HA 170721C00043000 C 07/21/17 43.0 4.20 4.90
HA 170721C00044000 C 07/21/17 44.0 3.40 4.10
HA 170721C00045000 C 07/21/17 45.0 2.75 3.20
HA 170721C00046000 C 07/21/17 46.0 2.15 2.75
HA 170721C00047000 C 07/21/17 47.0 1.65 2.05
HA 170721C00048000 C 07/21/17 48.0 1.20 1.70
HA 170721C00049000 C 07/21/17 49.0 0.85 1.20
HA 170721C00050000 C 07/21/17 50.0 0.60 0.90
HA 170721C00055000 C 07/21/17 55.0 0.10 0.25
HA 170721C00060000 C 07/21/17 60.0 0.00 0.10
HA 170721C00065000 C 07/21/17 65.0 0.00 0.10
HA 170721C00070000 C 07/21/17 70.0 0.00 0.05
HA 170721C00075000 C 07/21/17 75.0 0.00 0.05
HA 170721C00080000 C 07/21/17 80.0 0.00 0.05
HA 170721C00085000 C 07/21/17 85.0 0.00 0.05
HA 170721C00090000 C 07/21/17 90.0 0.00 0.05
HA 170721P00032000 P 07/21/17 32.0 0.00 0.25
HA 170721P00033000 P 07/21/17 33.0 0.00 0.10
HA 170721P00034000 P 07/21/17 34.0 0.00 0.10
HA 170721P00035000 P 07/21/17 35.0 0.00 0.55
HA 170721P00036000 P 07/21/17 36.0 0.00 0.10
HA 170721P00037000 P 07/21/17 37.0 0.00 0.15
HA 170721P00038000 P 07/21/17 38.0 0.05 0.15
HA 170721P00039000 P 07/21/17 39.0 0.05 0.50
HA 170721P00040000 P 07/21/17 40.0 0.20 0.35
HA 170721P00041000 P 07/21/17 41.0 0.20 0.40
HA 170721P00042000 P 07/21/17 42.0 0.30 0.40
HA 170721P00043000 P 07/21/17 43.0 0.45 0.70
HA 170721P00044000 P 07/21/17 44.0 0.70 1.05
HA 170721P00045000 P 07/21/17 45.0 0.95 1.30
HA 170721P00046000 P 07/21/17 46.0 1.35 1.65
HA 170721P00047000 P 07/21/17 47.0 1.75 2.30
HA 170721P00048000 P 07/21/17 48.0 2.25 2.80
HA 170721P00049000 P 07/21/17 49.0 3.00 3.60
HA 170721P00050000 P 07/21/17 50.0 3.60 4.30
HA 170721P00055000 P 07/21/17 55.0 8.00 8.60
HA 170721P00060000 P 07/21/17 60.0 12.80 13.50
HA 170721P00065000 P 07/21/17 65.0 17.50 19.00
HA 170721P00070000 P 07/21/17 70.0 22.30 24.30
HA 170721P00075000 P 07/21/17 75.0 26.70 28.50
HA 170721P00080000 P 07/21/17 80.0 32.40 33.70
HA 170721P00085000 P 07/21/17 85.0 37.50 39.20
HA 170721P00090000 P 07/21/17 90.0 42.40 43.70
HA 170818C00033000 C 08/18/17 33.0 13.70 14.50
HA 170818C00034000 C 08/18/17 34.0 12.50 13.30
HA 170818C00035000 C 08/18/17 35.0 11.80 13.00
HA 170818C00036000 C 08/18/17 36.0 10.60 11.60
HA 170818C00037000 C 08/18/17 37.0 9.90 10.70
HA 170818C00038000 C 08/18/17 38.0 9.00 9.60
HA 170818C00039000 C 08/18/17 39.0 8.00 8.70
HA 170818C00040000 C 08/18/17 40.0 7.30 7.90
HA 170818C00041000 C 08/18/17 41.0 6.50 7.60
HA 170818C00042000 C 08/18/17 42.0 5.70 6.10
HA 170818C00043000 C 08/18/17 43.0 5.00 5.40
HA 170818C00044000 C 08/18/17 44.0 4.40 4.70
HA 170818C00045000 C 08/18/17 45.0 3.60 4.10
HA 170818C00046000 C 08/18/17 46.0 3.20 3.50
HA 170818C00047000 C 08/18/17 47.0 2.70 2.95
HA 170818C00048000 C 08/18/17 48.0 2.25 2.50
HA 170818C00049000 C 08/18/17 49.0 1.80 2.10
HA 170818C00050000 C 08/18/17 50.0 1.35 1.70
HA 170818C00055000 C 08/18/17 55.0 0.50 0.70
HA 170818C00060000 C 08/18/17 60.0 0.15 0.35
HA 170818C00065000 C 08/18/17 65.0 0.05 0.20
HA 170818C00070000 C 08/18/17 70.0 0.00 0.15
HA 170818P00033000 P 08/18/17 33.0 0.10 0.20
HA 170818P00034000 P 08/18/17 34.0 0.10 0.25
HA 170818P00035000 P 08/18/17 35.0 0.15 0.30
HA 170818P00036000 P 08/18/17 36.0 0.20 0.35
HA 170818P00037000 P 08/18/17 37.0 0.30 0.45
HA 170818P00038000 P 08/18/17 38.0 0.40 0.55
HA 170818P00039000 P 08/18/17 39.0 0.50 0.65
HA 170818P00040000 P 08/18/17 40.0 0.65 0.85
HA 170818P00041000 P 08/18/17 41.0 0.80 1.00
HA 170818P00042000 P 08/18/17 42.0 1.05 1.25
HA 170818P00043000 P 08/18/17 43.0 1.30 1.50
HA 170818P00044000 P 08/18/17 44.0 1.55 1.85
HA 170818P00045000 P 08/18/17 45.0 1.90 2.15
HA 170818P00046000 P 08/18/17 46.0 2.30 2.60
HA 170818P00047000 P 08/18/17 47.0 2.75 3.10
HA 170818P00048000 P 08/18/17 48.0 3.30 3.70
HA 170818P00049000 P 08/18/17 49.0 3.90 4.30
HA 170818P00050000 P 08/18/17 50.0 4.50 4.90
HA 170818P00055000 P 08/18/17 55.0 8.40 9.20
HA 170818P00060000 P 08/18/17 60.0 12.60 13.90
HA 170818P00065000 P 08/18/17 65.0 17.70 18.60
HA 170818P00070000 P 08/18/17 70.0 22.90 23.50
HA 171020C00029000 C 10/20/17 29.0 17.80 18.60
HA 171020C00030000 C 10/20/17 30.0 16.80 17.50
HA 171020C00031000 C 10/20/17 31.0 14.10 17.30
HA 171020C00032000 C 10/20/17 32.0 13.20 15.90
HA 171020C00033000 C 10/20/17 33.0 13.50 14.80
HA 171020C00034000 C 10/20/17 34.0 11.70 14.30
HA 171020C00035000 C 10/20/17 35.0 12.30 12.80
HA 171020C00036000 C 10/20/17 36.0 10.90 12.20
HA 171020C00037000 C 10/20/17 37.0 10.60 11.10
HA 171020C00038000 C 10/20/17 38.0 8.40 10.60
HA 171020C00039000 C 10/20/17 39.0 8.70 9.70
HA 171020C00040000 C 10/20/17 40.0 8.30 8.70
HA 171020C00041000 C 10/20/17 41.0 7.50 8.00
HA 171020C00042000 C 10/20/17 42.0 6.90 7.30
HA 171020C00043000 C 10/20/17 43.0 6.20 6.70
HA 171020C00044000 C 10/20/17 44.0 5.60 6.00
HA 171020C00045000 C 10/20/17 45.0 5.00 5.50
HA 171020C00046000 C 10/20/17 46.0 4.50 4.90
HA 171020C00047000 C 10/20/17 47.0 4.00 4.30
HA 171020C00048000 C 10/20/17 48.0 3.50 3.90
HA 171020C00049000 C 10/20/17 49.0 3.10 3.50
HA 171020C00050000 C 10/20/17 50.0 2.75 3.10
HA 171020C00055000 C 10/20/17 55.0 1.40 1.60
HA 171020C00060000 C 10/20/17 60.0 0.70 0.90
HA 171020C00065000 C 10/20/17 65.0 0.35 0.50
HA 171020C00070000 C 10/20/17 70.0 0.15 0.35
HA 171020C00075000 C 10/20/17 75.0 0.00 0.25
HA 171020P00029000 P 10/20/17 29.0 0.15 0.25
HA 171020P00030000 P 10/20/17 30.0 0.15 0.30
HA 171020P00031000 P 10/20/17 31.0 0.25 0.35
HA 171020P00032000 P 10/20/17 32.0 0.30 0.45
HA 171020P00033000 P 10/20/17 33.0 0.35 0.50
HA 171020P00034000 P 10/20/17 34.0 0.45 0.60
HA 171020P00035000 P 10/20/17 35.0 0.55 0.70
HA 171020P00036000 P 10/20/17 36.0 0.70 0.85
HA 171020P00037000 P 10/20/17 37.0 0.85 1.05
HA 171020P00038000 P 10/20/17 38.0 1.00 1.20
HA 171020P00039000 P 10/20/17 39.0 1.15 1.45
HA 171020P00040000 P 10/20/17 40.0 1.40 1.70
HA 171020P00041000 P 10/20/17 41.0 1.60 2.00
HA 171020P00042000 P 10/20/17 42.0 1.95 2.20
HA 171020P00043000 P 10/20/17 43.0 2.20 2.65
HA 171020P00044000 P 10/20/17 44.0 2.60 2.90
HA 171020P00045000 P 10/20/17 45.0 3.00 3.40
HA 171020P00046000 P 10/20/17 46.0 3.50 3.80
HA 171020P00047000 P 10/20/17 47.0 4.00 4.30
HA 171020P00048000 P 10/20/17 48.0 4.40 4.80
HA 171020P00049000 P 10/20/17 49.0 4.90 5.50
HA 171020P00050000 P 10/20/17 50.0 5.60 6.10
HA 171020P00055000 P 10/20/17 55.0 9.10 9.70
HA 171020P00060000 P 10/20/17 60.0 13.40 14.00
HA 171020P00065000 P 10/20/17 65.0 18.10 18.70
HA 171020P00070000 P 10/20/17 70.0 22.90 23.60
HA 171020P00075000 P 10/20/17 75.0 27.70 28.50
HA 180119C00027000 C 01/19/18 27.0 20.00 21.00
HA 180119C00028000 C 01/19/18 28.0 18.50 20.00
HA 180119C00029000 C 01/19/18 29.0 18.00 19.00
HA 180119C00030000 C 01/19/18 30.0 17.30 18.10
HA 180119C00031000 C 01/19/18 31.0 16.00 17.20
HA 180119C00032000 C 01/19/18 32.0 15.40 16.50
HA 180119C00033000 C 01/19/18 33.0 14.60 15.50
HA 180119C00034000 C 01/19/18 34.0 13.60 14.60
HA 180119C00035000 C 01/19/18 35.0 13.00 13.60
HA 180119C00036000 C 01/19/18 36.0 12.20 12.90
HA 180119C00037000 C 01/19/18 37.0 11.30 12.30
HA 180119C00038000 C 01/19/18 38.0 10.60 11.30
HA 180119C00039000 C 01/19/18 39.0 10.00 10.40
HA 180119C00040000 C 01/19/18 40.0 9.30 9.80
HA 180119C00041000 C 01/19/18 41.0 8.50 9.00
HA 180119C00042000 C 01/19/18 42.0 8.00 8.50
HA 180119C00043000 C 01/19/18 43.0 7.30 7.80
HA 180119C00044000 C 01/19/18 44.0 6.80 7.20
HA 180119C00045000 C 01/19/18 45.0 6.20 6.80
HA 180119C00046000 C 01/19/18 46.0 5.70 6.10
HA 180119C00047000 C 01/19/18 47.0 5.20 5.60
HA 180119C00048000 C 01/19/18 48.0 4.80 5.10
HA 180119C00049000 C 01/19/18 49.0 4.30 4.70
HA 180119C00050000 C 01/19/18 50.0 4.00 4.30
HA 180119C00055000 C 01/19/18 55.0 2.40 2.65
HA 180119C00060000 C 01/19/18 60.0 1.35 1.60
HA 180119C00065000 C 01/19/18 65.0 0.75 1.05
HA 180119C00070000 C 01/19/18 70.0 0.40 0.70
HA 180119C00075000 C 01/19/18 75.0 0.25 0.50
HA 180119C00080000 C 01/19/18 80.0 0.10 0.35
HA 180119P00027000 P 01/19/18 27.0 0.25 0.45
HA 180119P00028000 P 01/19/18 28.0 0.30 0.50
HA 180119P00029000 P 01/19/18 29.0 0.40 0.55
HA 180119P00030000 P 01/19/18 30.0 0.50 0.65
HA 180119P00031000 P 01/19/18 31.0 0.55 0.75
HA 180119P00032000 P 01/19/18 32.0 0.65 0.85
HA 180119P00033000 P 01/19/18 33.0 0.75 0.95
HA 180119P00034000 P 01/19/18 34.0 0.90 1.10
HA 180119P00035000 P 01/19/18 35.0 1.05 1.30
HA 180119P00036000 P 01/19/18 36.0 1.25 1.45
HA 180119P00037000 P 01/19/18 37.0 1.50 1.70
HA 180119P00038000 P 01/19/18 38.0 1.70 1.90
HA 180119P00039000 P 01/19/18 39.0 1.95 2.20
HA 180119P00040000 P 01/19/18 40.0 2.25 2.45
HA 180119P00041000 P 01/19/18 41.0 2.55 2.80
HA 180119P00042000 P 01/19/18 42.0 2.85 3.20
HA 180119P00043000 P 01/19/18 43.0 3.20 3.50
HA 180119P00044000 P 01/19/18 44.0 3.60 4.00
HA 180119P00045000 P 01/19/18 45.0 4.10 4.40
HA 180119P00046000 P 01/19/18 46.0 4.50 4.90
HA 180119P00047000 P 01/19/18 47.0 5.00 5.40
HA 180119P00048000 P 01/19/18 48.0 5.50 5.90
HA 180119P00049000 P 01/19/18 49.0 6.10 6.50
HA 180119P00050000 P 01/19/18 50.0 6.70 7.10
HA 180119P00055000 P 01/19/18 55.0 10.00 10.50
HA 180119P00060000 P 01/19/18 60.0 14.00 14.60
HA 180119P00065000 P 01/19/18 65.0 18.40 19.20
HA 180119P00070000 P 01/19/18 70.0 23.00 24.20
HA 180119P00075000 P 01/19/18 75.0 26.00 29.30
HA 180119P00080000 P 01/19/18 80.0 32.90 33.60

OPRA data is delayed 15 minutes.