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 (2014-08-22)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAE 141122C00017500 C 11/22/14 17.5 18.60 21.90
HAE 141122C00020000 C 11/22/14 20.0 16.10 20.80
HAE 141122C00022500 C 11/22/14 22.5 13.60 18.30
HAE 141122C00025000 C 11/22/14 25.0 11.10 15.80
HAE 141122C00030000 C 11/22/14 30.0 6.20 10.80
HAE 141122C00035000 C 11/22/14 35.0 2.50 5.00
HAE 141122C00040000 C 11/22/14 40.0 0.00 1.50
HAE 141122C00045000 C 11/22/14 45.0 0.00 4.40
HAE 141122C00050000 C 11/22/14 50.0 0.00 0.50
HAE 141122P00017500 P 11/22/14 17.5 0.00 0.50
HAE 141122P00020000 P 11/22/14 20.0 0.00 4.40
HAE 141122P00022500 P 11/22/14 22.5 0.00 4.40
HAE 141122P00025000 P 11/22/14 25.0 0.00 4.40
HAE 141122P00030000 P 11/22/14 30.0 0.00 4.40
HAE 141122P00035000 P 11/22/14 35.0 0.00 0.85
HAE 141122P00040000 P 11/22/14 40.0 0.90 4.10
HAE 141122P00045000 P 11/22/14 45.0 4.40 8.90
HAE 141122P00050000 P 11/22/14 50.0 10.40 13.70
HAE 141220C00017500 C 12/20/14 17.5 18.60 22.10
HAE 141220C00020000 C 12/20/14 20.0 16.10 20.70
HAE 141220C00022500 C 12/20/14 22.5 13.60 18.30
HAE 141220C00025000 C 12/20/14 25.0 11.10 15.80
HAE 141220C00030000 C 12/20/14 30.0 6.20 10.70
HAE 141220C00035000 C 12/20/14 35.0 2.60 4.90
HAE 141220C00040000 C 12/20/14 40.0 0.20 1.60
HAE 141220C00045000 C 12/20/14 45.0 0.00 2.00
HAE 141220C00050000 C 12/20/14 50.0 0.00 0.50
HAE 141220P00017500 P 12/20/14 17.5 0.00 0.70
HAE 141220P00020000 P 12/20/14 20.0 0.00 1.95
HAE 141220P00022500 P 12/20/14 22.5 0.00 1.95
HAE 141220P00025000 P 12/20/14 25.0 0.00 1.95
HAE 141220P00030000 P 12/20/14 30.0 0.00 2.10
HAE 141220P00035000 P 12/20/14 35.0 0.00 1.05
HAE 141220P00040000 P 12/20/14 40.0 1.50 4.30
HAE 141220P00045000 P 12/20/14 45.0 4.20 8.90
HAE 141220P00050000 P 12/20/14 50.0 10.00 13.90
HAE 150320C00017500 C 03/20/15 17.5 19.50 22.60
HAE 150320C00020000 C 03/20/15 20.0 16.10 20.80
HAE 150320C00022500 C 03/20/15 22.5 14.30 18.20
HAE 150320C00025000 C 03/20/15 25.0 12.10 15.70
HAE 150320C00030000 C 03/20/15 30.0 6.30 10.90
HAE 150320C00035000 C 03/20/15 35.0 2.20 5.30
HAE 150320C00040000 C 03/20/15 40.0 0.30 2.25
HAE 150320C00045000 C 03/20/15 45.0 0.00 1.10
HAE 150320C00050000 C 03/20/15 50.0 0.00 1.20
HAE 150320P00017500 P 03/20/15 17.5 0.00 0.50
HAE 150320P00020000 P 03/20/15 20.0 0.00 4.20
HAE 150320P00022500 P 03/20/15 22.5 0.00 4.60
HAE 150320P00025000 P 03/20/15 25.0 0.00 4.00
HAE 150320P00030000 P 03/20/15 30.0 0.00 4.60
HAE 150320P00035000 P 03/20/15 35.0 0.25 2.05
HAE 150320P00040000 P 03/20/15 40.0 1.85 4.40
HAE 150320P00045000 P 03/20/15 45.0 5.90 8.50
HAE 150320P00050000 P 03/20/15 50.0 10.50 13.90
HAE 150619C00017500 C 06/19/15 17.5 19.60 22.00
HAE 150619C00020000 C 06/19/15 20.0 16.20 20.60
HAE 150619C00022500 C 06/19/15 22.5 14.70 18.20
HAE 150619C00025000 C 06/19/15 25.0 11.50 15.60
HAE 150619C00030000 C 06/19/15 30.0 6.80 10.80
HAE 150619C00035000 C 06/19/15 35.0 2.75 6.00
HAE 150619C00040000 C 06/19/15 40.0 0.55 3.20
HAE 150619C00045000 C 06/19/15 45.0 0.00 1.65
HAE 150619C00050000 C 06/19/15 50.0 0.00 1.00
HAE 150619P00017500 P 06/19/15 17.5 0.00 0.60
HAE 150619P00020000 P 06/19/15 20.0 0.00 4.00
HAE 150619P00022500 P 06/19/15 22.5 0.00 4.80
HAE 150619P00025000 P 06/19/15 25.0 0.00 4.10
HAE 150619P00030000 P 06/19/15 30.0 0.00 1.30
HAE 150619P00035000 P 06/19/15 35.0 0.20 2.45
HAE 150619P00040000 P 06/19/15 40.0 2.35 4.80
HAE 150619P00045000 P 06/19/15 45.0 6.30 9.40
HAE 150619P00050000 P 06/19/15 50.0 10.60 13.90

OPRA data is delayed 15 minutes.