Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Huntington Bancshares Inc (HBAN)
As of Dec 13 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HBAN 171215C00006000 C Dec 15, 2017 6.0 8.35 9.15
HBAN 171215C00007000 C Dec 15, 2017 7.0 7.25 8.65
HBAN 171215C00008000 C Dec 15, 2017 8.0 6.45 8.20
HBAN 171215C00009000 C Dec 15, 2017 9.0 5.35 6.75
HBAN 171215C00010000 C Dec 15, 2017 10.0 4.35 5.25
HBAN 171215C00011000 C Dec 15, 2017 11.0 2.95 4.85
HBAN 171215C00012000 C Dec 15, 2017 12.0 2.52 2.96
HBAN 171215C00013000 C Dec 15, 2017 13.0 1.55 1.60
HBAN 171215C00014000 C Dec 15, 2017 14.0 0.56 0.61
HBAN 171215C00015000 C Dec 15, 2017 15.0 0.00 0.02
HBAN 171215C00016000 C Dec 15, 2017 16.0 0.00 0.32
HBAN 171215C00017000 C Dec 15, 2017 17.0 0.00 0.42
HBAN 171215C00018000 C Dec 15, 2017 18.0 0.00 0.41
HBAN 171215C00019000 C Dec 15, 2017 19.0 0.00 0.42
HBAN 171215C00020000 C Dec 15, 2017 20.0 0.00 0.41
HBAN 171215C00021000 C Dec 15, 2017 21.0 0.00 0.42
HBAN 171215C00022000 C Dec 15, 2017 22.0 0.00 0.04
HBAN 171215P00006000 P Dec 15, 2017 6.0 0.00 0.05
HBAN 171215P00007000 P Dec 15, 2017 7.0 0.00 0.43
HBAN 171215P00008000 P Dec 15, 2017 8.0 0.00 0.40
HBAN 171215P00009000 P Dec 15, 2017 9.0 0.00 0.41
HBAN 171215P00010000 P Dec 15, 2017 10.0 0.00 0.40
HBAN 171215P00011000 P Dec 15, 2017 11.0 0.00 0.02
HBAN 171215P00012000 P Dec 15, 2017 12.0 0.00 0.02
HBAN 171215P00013000 P Dec 15, 2017 13.0 0.00 0.03
HBAN 171215P00014000 P Dec 15, 2017 14.0 0.01 0.02
HBAN 171215P00015000 P Dec 15, 2017 15.0 0.52 0.56
HBAN 171215P00016000 P Dec 15, 2017 16.0 1.50 1.55
HBAN 171215P00017000 P Dec 15, 2017 17.0 2.10 2.58
HBAN 171215P00018000 P Dec 15, 2017 18.0 2.99 4.40
HBAN 171215P00019000 P Dec 15, 2017 19.0 4.10 4.75
HBAN 171215P00020000 P Dec 15, 2017 20.0 5.25 5.80
HBAN 171215P00021000 P Dec 15, 2017 21.0 6.15 7.45
HBAN 171215P00022000 P Dec 15, 2017 22.0 7.05 7.75
HBAN 180119C00003000 C Jan 19, 2018 3.0 11.35 12.10
HBAN 180119C00004000 C Jan 19, 2018 4.0 9.45 12.20
HBAN 180119C00005000 C Jan 19, 2018 5.0 8.45 10.30
HBAN 180119C00006000 C Jan 19, 2018 6.0 7.65 10.15
HBAN 180119C00007000 C Jan 19, 2018 7.0 7.25 8.15
HBAN 180119C00008000 C Jan 19, 2018 8.0 5.60 8.05
HBAN 180119C00009000 C Jan 19, 2018 9.0 5.35 6.40
HBAN 180119C00010000 C Jan 19, 2018 10.0 4.50 5.10
HBAN 180119C00011000 C Jan 19, 2018 11.0 3.50 3.80
HBAN 180119C00012000 C Jan 19, 2018 12.0 2.51 2.82
HBAN 180119C00013000 C Jan 19, 2018 13.0 1.51 1.64
HBAN 180119C00014000 C Jan 19, 2018 14.0 0.68 0.76
HBAN 180119C00015000 C Jan 19, 2018 15.0 0.18 0.21
HBAN 180119C00016000 C Jan 19, 2018 16.0 0.03 0.08
HBAN 180119C00017000 C Jan 19, 2018 17.0 0.01 0.04
HBAN 180119C00018000 C Jan 19, 2018 18.0 0.00 0.11
HBAN 180119C00019000 C Jan 19, 2018 19.0 0.00 0.15
HBAN 180119C00020000 C Jan 19, 2018 20.0 0.00 0.05
HBAN 180119C00021000 C Jan 19, 2018 21.0 0.00 0.41
HBAN 180119C00022000 C Jan 19, 2018 22.0 0.00 0.02
HBAN 180119P00003000 P Jan 19, 2018 3.0 0.00 0.13
HBAN 180119P00004000 P Jan 19, 2018 4.0 0.00 0.02
HBAN 180119P00005000 P Jan 19, 2018 5.0 0.00 0.10
HBAN 180119P00006000 P Jan 19, 2018 6.0 0.00 0.07
HBAN 180119P00007000 P Jan 19, 2018 7.0 0.00 0.11
HBAN 180119P00008000 P Jan 19, 2018 8.0 0.00 0.05
HBAN 180119P00009000 P Jan 19, 2018 9.0 0.00 0.11
HBAN 180119P00010000 P Jan 19, 2018 10.0 0.00 0.04
HBAN 180119P00011000 P Jan 19, 2018 11.0 0.00 0.05
HBAN 180119P00012000 P Jan 19, 2018 12.0 0.01 0.04
HBAN 180119P00013000 P Jan 19, 2018 13.0 0.04 0.08
HBAN 180119P00014000 P Jan 19, 2018 14.0 0.19 0.25
HBAN 180119P00015000 P Jan 19, 2018 15.0 0.68 0.74
HBAN 180119P00016000 P Jan 19, 2018 16.0 1.38 1.59
HBAN 180119P00017000 P Jan 19, 2018 17.0 1.90 2.58
HBAN 180119P00018000 P Jan 19, 2018 18.0 3.25 4.85
HBAN 180119P00019000 P Jan 19, 2018 19.0 3.50 5.45
HBAN 180119P00020000 P Jan 19, 2018 20.0 4.90 5.80
HBAN 180119P00021000 P Jan 19, 2018 21.0 6.15 8.15
HBAN 180119P00022000 P Jan 19, 2018 22.0 7.10 8.10
HBAN 180420C00005000 C Apr 20, 2018 5.0 9.35 10.15
HBAN 180420C00006000 C Apr 20, 2018 6.0 7.65 9.75
HBAN 180420C00007000 C Apr 20, 2018 7.0 6.60 8.45
HBAN 180420C00008000 C Apr 20, 2018 8.0 5.75 7.55
HBAN 180420C00009000 C Apr 20, 2018 9.0 4.65 6.70
HBAN 180420C00010000 C Apr 20, 2018 10.0 4.05 5.50
HBAN 180420C00011000 C Apr 20, 2018 11.0 3.50 3.65
HBAN 180420C00012000 C Apr 20, 2018 12.0 2.63 2.88
HBAN 180420C00013000 C Apr 20, 2018 13.0 1.77 1.92
HBAN 180420C00014000 C Apr 20, 2018 14.0 1.06 1.13
HBAN 180420C00015000 C Apr 20, 2018 15.0 0.57 0.61
HBAN 180420C00016000 C Apr 20, 2018 16.0 0.27 0.34
HBAN 180420C00017000 C Apr 20, 2018 17.0 0.13 0.16
HBAN 180420C00018000 C Apr 20, 2018 18.0 0.06 0.08
HBAN 180420C00019000 C Apr 20, 2018 19.0 0.02 0.04
HBAN 180420C00020000 C Apr 20, 2018 20.0 0.01 0.03
HBAN 180420C00021000 C Apr 20, 2018 21.0 0.00 0.03
HBAN 180420P00005000 P Apr 20, 2018 5.0 0.00 0.06
HBAN 180420P00006000 P Apr 20, 2018 6.0 0.00 0.02
HBAN 180420P00007000 P Apr 20, 2018 7.0 0.00 0.06
HBAN 180420P00008000 P Apr 20, 2018 8.0 0.00 0.07
HBAN 180420P00009000 P Apr 20, 2018 9.0 0.01 0.04
HBAN 180420P00010000 P Apr 20, 2018 10.0 0.03 0.05
HBAN 180420P00011000 P Apr 20, 2018 11.0 0.07 0.10
HBAN 180420P00012000 P Apr 20, 2018 12.0 0.14 0.17
HBAN 180420P00013000 P Apr 20, 2018 13.0 0.28 0.32
HBAN 180420P00014000 P Apr 20, 2018 14.0 0.59 0.65
HBAN 180420P00015000 P Apr 20, 2018 15.0 1.08 1.14
HBAN 180420P00016000 P Apr 20, 2018 16.0 1.69 1.85
HBAN 180420P00017000 P Apr 20, 2018 17.0 2.29 2.76
HBAN 180420P00018000 P Apr 20, 2018 18.0 3.50 3.70
HBAN 180420P00019000 P Apr 20, 2018 19.0 3.70 4.80
HBAN 180420P00020000 P Apr 20, 2018 20.0 5.00 5.80
HBAN 180420P00021000 P Apr 20, 2018 21.0 5.80 7.05
HBAN 180720C00006000 C Jul 20, 2018 6.0 8.35 10.00
HBAN 180720C00007000 C Jul 20, 2018 7.0 5.80 9.35
HBAN 180720C00008000 C Jul 20, 2018 8.0 5.20 8.30
HBAN 180720C00009000 C Jul 20, 2018 9.0 4.25 7.10
HBAN 180720C00010000 C Jul 20, 2018 10.0 3.45 6.15
HBAN 180720C00011000 C Jul 20, 2018 11.0 3.55 3.85
HBAN 180720C00012000 C Jul 20, 2018 12.0 2.62 2.97
HBAN 180720C00013000 C Jul 20, 2018 13.0 1.85 2.36
HBAN 180720C00014000 C Jul 20, 2018 14.0 1.26 1.36
HBAN 180720C00015000 C Jul 20, 2018 15.0 0.78 0.89
HBAN 180720C00016000 C Jul 20, 2018 16.0 0.46 0.53
HBAN 180720C00017000 C Jul 20, 2018 17.0 0.14 0.40
HBAN 180720C00018000 C Jul 20, 2018 18.0 0.09 0.41
HBAN 180720C00019000 C Jul 20, 2018 19.0 0.00 0.30
HBAN 180720C00020000 C Jul 20, 2018 20.0 0.00 0.64
HBAN 180720C00021000 C Jul 20, 2018 21.0 0.00 0.68
HBAN 180720C00022000 C Jul 20, 2018 22.0 0.00 0.36
HBAN 180720P00006000 P Jul 20, 2018 6.0 0.00 0.41
HBAN 180720P00007000 P Jul 20, 2018 7.0 0.00 0.65
HBAN 180720P00008000 P Jul 20, 2018 8.0 0.00 0.67
HBAN 180720P00009000 P Jul 20, 2018 9.0 0.00 0.65
HBAN 180720P00010000 P Jul 20, 2018 10.0 0.00 1.70
HBAN 180720P00011000 P Jul 20, 2018 11.0 0.08 0.27
HBAN 180720P00012000 P Jul 20, 2018 12.0 0.25 0.34
HBAN 180720P00013000 P Jul 20, 2018 13.0 0.44 0.55
HBAN 180720P00014000 P Jul 20, 2018 14.0 0.76 0.89
HBAN 180720P00015000 P Jul 20, 2018 15.0 1.20 1.45
HBAN 180720P00016000 P Jul 20, 2018 16.0 1.81 2.18
HBAN 180720P00017000 P Jul 20, 2018 17.0 2.38 2.92
HBAN 180720P00018000 P Jul 20, 2018 18.0 3.60 3.75
HBAN 180720P00019000 P Jul 20, 2018 19.0 4.45 4.75
HBAN 180720P00020000 P Jul 20, 2018 20.0 3.85 7.10
HBAN 180720P00021000 P Jul 20, 2018 21.0 4.80 8.10
HBAN 180720P00022000 P Jul 20, 2018 22.0 5.90 8.70
HBAN 190118C00003000 C Jan 18, 2019 3.0 10.05 13.65
HBAN 190118C00005000 C Jan 18, 2019 5.0 7.30 12.00
HBAN 190118C00007000 C Jan 18, 2019 7.0 7.60 9.20
HBAN 190118C00010000 C Jan 18, 2019 10.0 4.55 4.80
HBAN 190118C00012000 C Jan 18, 2019 12.0 2.88 3.30
HBAN 190118C00015000 C Jan 18, 2019 15.0 0.92 1.50
HBAN 190118C00017000 C Jan 18, 2019 17.0 0.23 1.13
HBAN 190118C00020000 C Jan 18, 2019 20.0 0.09 0.64
HBAN 190118C00022000 C Jan 18, 2019 22.0 0.00 0.45
HBAN 190118P00003000 P Jan 18, 2019 3.0 0.00 0.42
HBAN 190118P00005000 P Jan 18, 2019 5.0 0.00 1.41
HBAN 190118P00007000 P Jan 18, 2019 7.0 0.00 0.50
HBAN 190118P00010000 P Jan 18, 2019 10.0 0.11 0.26
HBAN 190118P00012000 P Jan 18, 2019 12.0 0.21 0.61
HBAN 190118P00015000 P Jan 18, 2019 15.0 1.36 2.19
HBAN 190118P00017000 P Jan 18, 2019 17.0 2.52 3.25
HBAN 190118P00020000 P Jan 18, 2019 20.0 5.30 5.85
HBAN 190118P00022000 P Jan 18, 2019 22.0 6.35 8.60
HBAN 200117C00003000 C Jan 17, 2020 3.0 10.50 13.75
HBAN 200117C00005000 C Jan 17, 2020 5.0 7.50 12.20
HBAN 200117C00008000 C Jan 17, 2020 8.0 4.35 8.90
HBAN 200117C00010000 C Jan 17, 2020 10.0 4.35 5.35
HBAN 200117C00012000 C Jan 17, 2020 12.0 2.16 4.45
HBAN 200117C00015000 C Jan 17, 2020 15.0 0.86 2.96
HBAN 200117C00017000 C Jan 17, 2020 17.0 0.64 1.64
HBAN 200117C00020000 C Jan 17, 2020 20.0 0.14 1.02
HBAN 200117C00022000 C Jan 17, 2020 22.0 0.03 1.42
HBAN 200117C00025000 C Jan 17, 2020 25.0 0.00 1.08
HBAN 200117P00003000 P Jan 17, 2020 3.0 0.00 1.39
HBAN 200117P00005000 P Jan 17, 2020 5.0 0.00 1.43
HBAN 200117P00008000 P Jan 17, 2020 8.0 0.00 0.43
HBAN 200117P00010000 P Jan 17, 2020 10.0 0.00 0.66
HBAN 200117P00012000 P Jan 17, 2020 12.0 0.10 1.19
HBAN 200117P00015000 P Jan 17, 2020 15.0 1.26 3.05
HBAN 200117P00017000 P Jan 17, 2020 17.0 2.13 4.75
HBAN 200117P00020000 P Jan 17, 2020 20.0 4.35 7.45
HBAN 200117P00022000 P Jan 17, 2020 22.0 6.25 8.95
HBAN 200117P00025000 P Jan 17, 2020 25.0 8.65 12.15
OPRA data is delayed 15 minutes.