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 (2016-09-09)Premium Content

Huntington Bancshares Inc (HBAN)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HBAN 161021C00001000 C 10/21/16 1.0 8.35 9.10
HBAN 161021C00002000 C 10/21/16 2.0 7.35 8.30
HBAN 161021C00003000 C 10/21/16 3.0 6.35 7.30
HBAN 161021C00004000 C 10/21/16 4.0 5.35 6.30
HBAN 161021C00005000 C 10/21/16 5.0 4.50 5.10
HBAN 161021C00006000 C 10/21/16 6.0 3.45 4.25
HBAN 161021C00007000 C 10/21/16 7.0 2.62 2.67
HBAN 161021C00008000 C 10/21/16 8.0 1.63 1.69
HBAN 161021C00009000 C 10/21/16 9.0 0.70 0.73
HBAN 161021C00010000 C 10/21/16 10.0 0.12 0.13
HBAN 161021C00011000 C 10/21/16 11.0 0.00 0.05
HBAN 161021C00012000 C 10/21/16 12.0 0.00 0.05
HBAN 161021C00013000 C 10/21/16 13.0 0.00 0.05
HBAN 161021C00014000 C 10/21/16 14.0 0.00 0.05
HBAN 161021C00015000 C 10/21/16 15.0 0.00 0.04
HBAN 161021C00016000 C 10/21/16 16.0 0.00 0.04
HBAN 161021C00017000 C 10/21/16 17.0 0.00 0.04
HBAN 161021P00001000 P 10/21/16 1.0 0.00 0.04
HBAN 161021P00002000 P 10/21/16 2.0 0.00 0.04
HBAN 161021P00003000 P 10/21/16 3.0 0.00 0.04
HBAN 161021P00004000 P 10/21/16 4.0 0.00 0.13
HBAN 161021P00005000 P 10/21/16 5.0 0.00 0.05
HBAN 161021P00006000 P 10/21/16 6.0 0.00 0.04
HBAN 161021P00007000 P 10/21/16 7.0 0.00 0.03
HBAN 161021P00008000 P 10/21/16 8.0 0.02 0.04
HBAN 161021P00009000 P 10/21/16 9.0 0.08 0.11
HBAN 161021P00010000 P 10/21/16 10.0 0.49 0.52
HBAN 161021P00011000 P 10/21/16 11.0 1.37 1.41
HBAN 161021P00012000 P 10/21/16 12.0 2.32 2.41
HBAN 161021P00013000 P 10/21/16 13.0 3.00 3.55
HBAN 161021P00014000 P 10/21/16 14.0 3.85 4.75
HBAN 161021P00015000 P 10/21/16 15.0 4.90 5.55
HBAN 161021P00016000 P 10/21/16 16.0 5.80 6.65
HBAN 161021P00017000 P 10/21/16 17.0 6.80 7.65
HBAN 161118C00001000 C 11/18/16 1.0 8.50 9.15
HBAN 161118C00002000 C 11/18/16 2.0 5.80 10.20
HBAN 161118C00003000 C 11/18/16 3.0 6.40 7.30
HBAN 161118C00004000 C 11/18/16 4.0 5.35 6.30
HBAN 161118C00005000 C 11/18/16 5.0 4.45 5.15
HBAN 161118C00006000 C 11/18/16 6.0 3.60 3.95
HBAN 161118C00007000 C 11/18/16 7.0 2.62 2.67
HBAN 161118C00008000 C 11/18/16 8.0 1.67 1.70
HBAN 161118C00009000 C 11/18/16 9.0 0.79 0.84
HBAN 161118C00010000 C 11/18/16 10.0 0.23 0.25
HBAN 161118C00011000 C 11/18/16 11.0 0.04 0.06
HBAN 161118C00012000 C 11/18/16 12.0 0.00 0.02
HBAN 161118C00013000 C 11/18/16 13.0 0.00 0.05
HBAN 161118C00014000 C 11/18/16 14.0 0.00 0.04
HBAN 161118C00015000 C 11/18/16 15.0 0.00 0.04
HBAN 161118C00016000 C 11/18/16 16.0 0.00 0.03
HBAN 161118C00017000 C 11/18/16 17.0 0.00 0.03
HBAN 161118C00018000 C 11/18/16 18.0 0.00 0.03
HBAN 161118C00019000 C 11/18/16 19.0 0.00 0.03
HBAN 161118P00001000 P 11/18/16 1.0 0.00 0.03
HBAN 161118P00002000 P 11/18/16 2.0 0.00 0.03
HBAN 161118P00003000 P 11/18/16 3.0 0.00 0.03
HBAN 161118P00004000 P 11/18/16 4.0 0.00 0.03
HBAN 161118P00005000 P 11/18/16 5.0 0.00 0.03
HBAN 161118P00006000 P 11/18/16 6.0 0.00 0.05
HBAN 161118P00007000 P 11/18/16 7.0 0.00 0.03
HBAN 161118P00008000 P 11/18/16 8.0 0.05 0.06
HBAN 161118P00009000 P 11/18/16 9.0 0.17 0.19
HBAN 161118P00010000 P 11/18/16 10.0 0.59 0.62
HBAN 161118P00011000 P 11/18/16 11.0 1.37 1.44
HBAN 161118P00012000 P 11/18/16 12.0 2.35 2.41
HBAN 161118P00013000 P 11/18/16 13.0 3.10 3.50
HBAN 161118P00014000 P 11/18/16 14.0 3.90 4.55
HBAN 161118P00015000 P 11/18/16 15.0 4.85 5.55
HBAN 161118P00016000 P 11/18/16 16.0 5.70 6.65
HBAN 161118P00017000 P 11/18/16 17.0 6.70 7.55
HBAN 161118P00018000 P 11/18/16 18.0 6.20 10.20
HBAN 161118P00019000 P 11/18/16 19.0 8.85 9.60
HBAN 170120C00001000 C 01/20/17 1.0 8.50 9.35
HBAN 170120C00002000 C 01/20/17 2.0 5.65 10.20
HBAN 170120C00003000 C 01/20/17 3.0 6.35 9.20
HBAN 170120C00004000 C 01/20/17 4.0 5.35 6.35
HBAN 170120C00005000 C 01/20/17 5.0 4.60 4.90
HBAN 170120C00006000 C 01/20/17 6.0 3.55 3.95
HBAN 170120C00007000 C 01/20/17 7.0 2.62 2.99
HBAN 170120C00008000 C 01/20/17 8.0 1.72 2.00
HBAN 170120C00009000 C 01/20/17 9.0 0.95 1.05
HBAN 170120C00010000 C 01/20/17 10.0 0.45 0.47
HBAN 170120C00011000 C 01/20/17 11.0 0.13 0.20
HBAN 170120C00012000 C 01/20/17 12.0 0.03 0.08
HBAN 170120C00013000 C 01/20/17 13.0 0.00 0.07
HBAN 170120C00014000 C 01/20/17 14.0 0.00 0.07
HBAN 170120C00015000 C 01/20/17 15.0 0.00 0.06
HBAN 170120C00016000 C 01/20/17 16.0 0.00 0.06
HBAN 170120C00017000 C 01/20/17 17.0 0.00 0.05
HBAN 170120C00018000 C 01/20/17 18.0 0.00 0.05
HBAN 170120C00019000 C 01/20/17 19.0 0.00 0.05
HBAN 170120P00001000 P 01/20/17 1.0 0.00 0.03
HBAN 170120P00002000 P 01/20/17 2.0 0.00 0.03
HBAN 170120P00003000 P 01/20/17 3.0 0.00 0.03
HBAN 170120P00004000 P 01/20/17 4.0 0.00 0.05
HBAN 170120P00005000 P 01/20/17 5.0 0.00 0.07
HBAN 170120P00006000 P 01/20/17 6.0 0.00 0.08
HBAN 170120P00007000 P 01/20/17 7.0 0.01 0.11
HBAN 170120P00008000 P 01/20/17 8.0 0.14 0.18
HBAN 170120P00009000 P 01/20/17 9.0 0.36 0.40
HBAN 170120P00010000 P 01/20/17 10.0 0.82 0.89
HBAN 170120P00011000 P 01/20/17 11.0 1.54 1.62
HBAN 170120P00012000 P 01/20/17 12.0 2.25 2.52
HBAN 170120P00013000 P 01/20/17 13.0 3.20 3.55
HBAN 170120P00014000 P 01/20/17 14.0 4.15 4.55
HBAN 170120P00015000 P 01/20/17 15.0 5.00 5.55
HBAN 170120P00016000 P 01/20/17 16.0 4.20 8.35
HBAN 170120P00017000 P 01/20/17 17.0 5.30 9.45
HBAN 170120P00018000 P 01/20/17 18.0 6.30 10.50
HBAN 170120P00019000 P 01/20/17 19.0 8.85 9.55
HBAN 170421C00001000 C 04/21/17 1.0 8.50 9.25
HBAN 170421C00002000 C 04/21/17 2.0 5.65 10.20
HBAN 170421C00003000 C 04/21/17 3.0 6.35 8.80
HBAN 170421C00004000 C 04/21/17 4.0 5.50 5.95
HBAN 170421C00005000 C 04/21/17 5.0 4.50 5.15
HBAN 170421C00006000 C 04/21/17 6.0 3.55 4.00
HBAN 170421C00007000 C 04/21/17 7.0 2.66 3.00
HBAN 170421C00008000 C 04/21/17 8.0 1.82 2.13
HBAN 170421C00009000 C 04/21/17 9.0 1.10 1.20
HBAN 170421C00010000 C 04/21/17 10.0 0.62 0.65
HBAN 170421C00011000 C 04/21/17 11.0 0.26 0.32
HBAN 170421C00012000 C 04/21/17 12.0 0.11 0.17
HBAN 170421C00013000 C 04/21/17 13.0 0.04 0.06
HBAN 170421C00014000 C 04/21/17 14.0 0.01 0.05
HBAN 170421C00015000 C 04/21/17 15.0 0.00 0.04
HBAN 170421C00016000 C 04/21/17 16.0 0.00 0.08
HBAN 170421C00017000 C 04/21/17 17.0 0.00 0.08
HBAN 170421C00018000 C 04/21/17 18.0 0.00 0.08
HBAN 170421C00019000 C 04/21/17 19.0 0.00 0.07
HBAN 170421P00001000 P 04/21/17 1.0 0.00 0.03
HBAN 170421P00002000 P 04/21/17 2.0 0.00 0.03
HBAN 170421P00003000 P 04/21/17 3.0 0.00 0.05
HBAN 170421P00004000 P 04/21/17 4.0 0.00 0.05
HBAN 170421P00005000 P 04/21/17 5.0 0.03 0.07
HBAN 170421P00006000 P 04/21/17 6.0 0.06 0.11
HBAN 170421P00007000 P 04/21/17 7.0 0.14 0.19
HBAN 170421P00008000 P 04/21/17 8.0 0.27 0.32
HBAN 170421P00009000 P 04/21/17 9.0 0.54 0.60
HBAN 170421P00010000 P 04/21/17 10.0 1.01 1.09
HBAN 170421P00011000 P 04/21/17 11.0 1.70 1.81
HBAN 170421P00012000 P 04/21/17 12.0 2.55 2.68
HBAN 170421P00013000 P 04/21/17 13.0 3.25 3.60
HBAN 170421P00014000 P 04/21/17 14.0 3.90 4.70
HBAN 170421P00015000 P 04/21/17 15.0 5.10 5.60
HBAN 170421P00016000 P 04/21/17 16.0 6.10 6.65
HBAN 170421P00017000 P 04/21/17 17.0 5.15 9.40
HBAN 170421P00018000 P 04/21/17 18.0 6.30 10.40
HBAN 170421P00019000 P 04/21/17 19.0 8.80 9.75
HBAN 180119C00003000 C 01/19/18 3.0 6.45 7.30
HBAN 180119C00005000 C 01/19/18 5.0 2.50 7.20
HBAN 180119C00007000 C 01/19/18 7.0 2.75 3.20
HBAN 180119C00010000 C 01/19/18 10.0 0.86 1.25
HBAN 180119C00012000 C 01/19/18 12.0 0.22 0.60
HBAN 180119C00015000 C 01/19/18 15.0 0.01 0.23
HBAN 180119C00017000 C 01/19/18 17.0 0.00 0.16
HBAN 180119P00003000 P 01/19/18 3.0 0.01 0.15
HBAN 180119P00005000 P 01/19/18 5.0 0.04 0.26
HBAN 180119P00007000 P 01/19/18 7.0 0.24 0.52
HBAN 180119P00010000 P 01/19/18 10.0 1.26 1.62
HBAN 180119P00012000 P 01/19/18 12.0 2.53 3.05
HBAN 180119P00015000 P 01/19/18 15.0 3.10 8.00
HBAN 180119P00017000 P 01/19/18 17.0 6.75 7.85
HBAN 190118C00003000 C 01/18/19 3.0 6.35 7.10
HBAN 190118C00005000 C 01/18/19 5.0 2.55 7.20
HBAN 190118C00007000 C 01/18/19 7.0 2.90 3.50
HBAN 190118C00010000 C 01/18/19 10.0 0.88 1.76
HBAN 190118C00012000 C 01/18/19 12.0 0.48 1.17
HBAN 190118C00015000 C 01/18/19 15.0 0.02 0.68
HBAN 190118C00017000 C 01/18/19 17.0 0.01 0.47
HBAN 190118P00003000 P 01/18/19 3.0 0.01 0.26
HBAN 190118P00005000 P 01/18/19 5.0 0.05 0.51
HBAN 190118P00007000 P 01/18/19 7.0 0.40 0.96
HBAN 190118P00010000 P 01/18/19 10.0 1.68 2.21
HBAN 190118P00012000 P 01/18/19 12.0 2.80 3.90
HBAN 190118P00015000 P 01/18/19 15.0 5.25 6.45
HBAN 190118P00017000 P 01/18/19 17.0 7.10 8.35

OPRA data is delayed 15 minutes.