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 (2017-05-19)Premium Content


As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAE 170721C00022500 C 07/21/17 22.5 14.50 19.50
HAE 170721C00025000 C 07/21/17 25.0 12.10 17.00
HAE 170721C00030000 C 07/21/17 30.0 7.00 12.00
HAE 170721C00035000 C 07/21/17 35.0 1.50 6.40
HAE 170721C00040000 C 07/21/17 40.0 0.00 5.00
HAE 170721C00045000 C 07/21/17 45.0 0.00 1.70
HAE 170721C00050000 C 07/21/17 50.0 0.00 5.00
HAE 170721C00055000 C 07/21/17 55.0 0.00 5.00
HAE 170721C00060000 C 07/21/17 60.0 0.00 5.00
HAE 170721P00022500 P 07/21/17 22.5 0.00 5.00
HAE 170721P00025000 P 07/21/17 25.0 0.00 5.00
HAE 170721P00030000 P 07/21/17 30.0 0.00 5.00
HAE 170721P00035000 P 07/21/17 35.0 0.00 5.00
HAE 170721P00040000 P 07/21/17 40.0 0.00 5.00
HAE 170721P00045000 P 07/21/17 45.0 3.60 8.50
HAE 170721P00050000 P 07/21/17 50.0 8.50 13.50
HAE 170721P00055000 P 07/21/17 55.0 13.00 18.00
HAE 170721P00060000 P 07/21/17 60.0 18.50 23.50
HAE 170818C00022500 C 08/18/17 22.5 14.00 19.00
HAE 170818C00025000 C 08/18/17 25.0 12.00 17.00
HAE 170818C00030000 C 08/18/17 30.0 7.10 12.00
HAE 170818C00035000 C 08/18/17 35.0 2.50 7.50
HAE 170818C00040000 C 08/18/17 40.0 0.00 5.00
HAE 170818C00045000 C 08/18/17 45.0 0.00 5.00
HAE 170818C00050000 C 08/18/17 50.0 0.00 5.00
HAE 170818C00055000 C 08/18/17 55.0 0.00 5.00
HAE 170818C00060000 C 08/18/17 60.0 0.00 5.00
HAE 170818P00022500 P 08/18/17 22.5 0.00 5.00
HAE 170818P00025000 P 08/18/17 25.0 0.00 5.00
HAE 170818P00030000 P 08/18/17 30.0 0.00 5.00
HAE 170818P00035000 P 08/18/17 35.0 0.00 5.00
HAE 170818P00040000 P 08/18/17 40.0 0.10 5.00
HAE 170818P00045000 P 08/18/17 45.0 3.50 8.40
HAE 170818P00050000 P 08/18/17 50.0 8.50 13.50
HAE 170818P00055000 P 08/18/17 55.0 13.50 18.50
HAE 170818P00060000 P 08/18/17 60.0 18.50 23.50
HAE 170915C00020000 C 09/15/17 20.0 16.50 21.50
HAE 170915C00022500 C 09/15/17 22.5 14.50 19.50
HAE 170915C00025000 C 09/15/17 25.0 12.10 17.00
HAE 170915C00030000 C 09/15/17 30.0 7.10 12.00
HAE 170915C00035000 C 09/15/17 35.0 2.50 7.40
HAE 170915C00040000 C 09/15/17 40.0 0.00 5.00
HAE 170915C00045000 C 09/15/17 45.0 0.00 1.95
HAE 170915C00050000 C 09/15/17 50.0 0.00 5.00
HAE 170915C00055000 C 09/15/17 55.0 0.00 5.00
HAE 170915C00060000 C 09/15/17 60.0 0.00 5.00
HAE 170915P00020000 P 09/15/17 20.0 0.00 5.00
HAE 170915P00022500 P 09/15/17 22.5 0.00 5.00
HAE 170915P00025000 P 09/15/17 25.0 0.00 5.00
HAE 170915P00030000 P 09/15/17 30.0 0.00 5.00
HAE 170915P00035000 P 09/15/17 35.0 0.00 5.00
HAE 170915P00040000 P 09/15/17 40.0 0.00 5.00
HAE 170915P00045000 P 09/15/17 45.0 3.50 8.40
HAE 170915P00050000 P 09/15/17 50.0 8.50 13.30
HAE 170915P00055000 P 09/15/17 55.0 13.50 18.50
HAE 170915P00060000 P 09/15/17 60.0 18.50 23.50
HAE 171215C00022500 C 12/15/17 22.5 14.50 19.50
HAE 171215C00025000 C 12/15/17 25.0 12.00 17.00
HAE 171215C00030000 C 12/15/17 30.0 7.60 12.50
HAE 171215C00035000 C 12/15/17 35.0 3.60 8.50
HAE 171215C00040000 C 12/15/17 40.0 2.35 3.50
HAE 171215C00045000 C 12/15/17 45.0 0.65 1.85
HAE 171215C00050000 C 12/15/17 50.0 0.00 3.30
HAE 171215C00055000 C 12/15/17 55.0 0.00 1.85
HAE 171215C00060000 C 12/15/17 60.0 0.00 5.00
HAE 171215P00022500 P 12/15/17 22.5 0.00 2.25
HAE 171215P00025000 P 12/15/17 25.0 0.00 3.10
HAE 171215P00030000 P 12/15/17 30.0 0.00 3.40
HAE 171215P00035000 P 12/15/17 35.0 1.05 1.60
HAE 171215P00040000 P 12/15/17 40.0 2.95 4.20
HAE 171215P00045000 P 12/15/17 45.0 4.00 8.40
HAE 171215P00050000 P 12/15/17 50.0 8.60 13.50
HAE 171215P00055000 P 12/15/17 55.0 13.50 18.40
HAE 171215P00060000 P 12/15/17 60.0 18.50 23.50

OPRA data is delayed 15 minutes.