Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HBAN 180518C00008000 C May 18, 2018 8.0 6.05 7.15
HBAN 180518C00009000 C May 18, 2018 9.0 3.65 8.10
HBAN 180518C00010000 C May 18, 2018 10.0 3.00 6.55
HBAN 180518C00011000 C May 18, 2018 11.0 1.62 6.00
HBAN 180518C00012000 C May 18, 2018 12.0 1.02 5.10
HBAN 180518C00013000 C May 18, 2018 13.0 1.47 2.25
HBAN 180518C00014000 C May 18, 2018 14.0 0.91 0.95
HBAN 180518C00015000 C May 18, 2018 15.0 0.29 0.30
HBAN 180518C00016000 C May 18, 2018 16.0 0.03 0.11
HBAN 180518C00017000 C May 18, 2018 17.0 0.00 0.04
HBAN 180518C00018000 C May 18, 2018 18.0 0.00 0.07
HBAN 180518C00019000 C May 18, 2018 19.0 0.00 0.08
HBAN 180518C00020000 C May 18, 2018 20.0 0.00 0.05
HBAN 180518C00021000 C May 18, 2018 21.0 0.00 0.07
HBAN 180518C00022000 C May 18, 2018 22.0 0.00 0.05
HBAN 180518C00023000 C May 18, 2018 23.0 0.00 0.07
HBAN 180518C00024000 C May 18, 2018 24.0 0.00 0.13
HBAN 180518P00008000 P May 18, 2018 8.0 0.00 0.06
HBAN 180518P00009000 P May 18, 2018 9.0 0.00 0.06
HBAN 180518P00010000 P May 18, 2018 10.0 0.00 0.06
HBAN 180518P00011000 P May 18, 2018 11.0 0.00 0.07
HBAN 180518P00012000 P May 18, 2018 12.0 0.00 0.09
HBAN 180518P00013000 P May 18, 2018 13.0 0.00 0.08
HBAN 180518P00014000 P May 18, 2018 14.0 0.14 0.17
HBAN 180518P00015000 P May 18, 2018 15.0 0.51 0.54
HBAN 180518P00016000 P May 18, 2018 16.0 1.09 1.37
HBAN 180518P00017000 P May 18, 2018 17.0 0.56 4.10
HBAN 180518P00018000 P May 18, 2018 18.0 1.64 3.90
HBAN 180518P00019000 P May 18, 2018 19.0 3.80 6.05
HBAN 180518P00020000 P May 18, 2018 20.0 5.15 5.55
HBAN 180518P00021000 P May 18, 2018 21.0 4.05 8.20
HBAN 180518P00022000 P May 18, 2018 22.0 6.55 7.90
HBAN 180518P00023000 P May 18, 2018 23.0 6.05 10.60
HBAN 180518P00024000 P May 18, 2018 24.0 9.05 9.50
HBAN 180720C00006000 C Jul 20, 2018 6.0 8.35 9.40
HBAN 180720C00007000 C Jul 20, 2018 7.0 7.30 8.85
HBAN 180720C00008000 C Jul 20, 2018 8.0 5.90 7.50
HBAN 180720C00009000 C Jul 20, 2018 9.0 3.55 7.90
HBAN 180720C00010000 C Jul 20, 2018 10.0 3.05 6.50
HBAN 180720C00011000 C Jul 20, 2018 11.0 1.56 6.00
HBAN 180720C00012000 C Jul 20, 2018 12.0 2.74 2.97
HBAN 180720C00013000 C Jul 20, 2018 13.0 1.82 2.01
HBAN 180720C00014000 C Jul 20, 2018 14.0 1.06 1.18
HBAN 180720C00015000 C Jul 20, 2018 15.0 0.54 0.61
HBAN 180720C00016000 C Jul 20, 2018 16.0 0.18 0.26
HBAN 180720C00017000 C Jul 20, 2018 17.0 0.00 0.11
HBAN 180720C00018000 C Jul 20, 2018 18.0 0.00 0.05
HBAN 180720C00019000 C Jul 20, 2018 19.0 0.00 0.05
HBAN 180720C00020000 C Jul 20, 2018 20.0 0.00 0.04
HBAN 180720C00021000 C Jul 20, 2018 21.0 0.00 0.18
HBAN 180720C00022000 C Jul 20, 2018 22.0 0.00 0.13
HBAN 180720P00006000 P Jul 20, 2018 6.0 0.00 0.10
HBAN 180720P00007000 P Jul 20, 2018 7.0 0.00 0.11
HBAN 180720P00008000 P Jul 20, 2018 8.0 0.00 0.07
HBAN 180720P00009000 P Jul 20, 2018 9.0 0.00 0.07
HBAN 180720P00010000 P Jul 20, 2018 10.0 0.00 0.08
HBAN 180720P00011000 P Jul 20, 2018 11.0 0.01 0.10
HBAN 180720P00012000 P Jul 20, 2018 12.0 0.08 0.14
HBAN 180720P00013000 P Jul 20, 2018 13.0 0.15 0.23
HBAN 180720P00014000 P Jul 20, 2018 14.0 0.38 0.45
HBAN 180720P00015000 P Jul 20, 2018 15.0 0.77 0.89
HBAN 180720P00016000 P Jul 20, 2018 16.0 1.44 1.58
HBAN 180720P00017000 P Jul 20, 2018 17.0 1.93 2.87
HBAN 180720P00018000 P Jul 20, 2018 18.0 1.01 5.30
HBAN 180720P00019000 P Jul 20, 2018 19.0 2.03 6.70
HBAN 180720P00020000 P Jul 20, 2018 20.0 3.05 7.10
HBAN 180720P00021000 P Jul 20, 2018 21.0 4.20 8.50
HBAN 180720P00022000 P Jul 20, 2018 22.0 7.10 7.90
HBAN 181019C00008000 C Oct 19, 2018 8.0 6.15 7.35
HBAN 181019C00009000 C Oct 19, 2018 9.0 4.55 7.00
HBAN 181019C00010000 C Oct 19, 2018 10.0 4.70 4.90
HBAN 181019C00011000 C Oct 19, 2018 11.0 3.35 4.35
HBAN 181019C00012000 C Oct 19, 2018 12.0 2.63 3.00
HBAN 181019C00013000 C Oct 19, 2018 13.0 1.76 2.48
HBAN 181019C00014000 C Oct 19, 2018 14.0 1.31 1.42
HBAN 181019C00015000 C Oct 19, 2018 15.0 0.72 0.93
HBAN 181019C00016000 C Oct 19, 2018 16.0 0.35 0.55
HBAN 181019C00017000 C Oct 19, 2018 17.0 0.18 0.27
HBAN 181019C00018000 C Oct 19, 2018 18.0 0.06 0.15
HBAN 181019C00019000 C Oct 19, 2018 19.0 0.00 0.15
HBAN 181019C00020000 C Oct 19, 2018 20.0 0.00 0.05
HBAN 181019C00021000 C Oct 19, 2018 21.0 0.00 0.04
HBAN 181019C00022000 C Oct 19, 2018 22.0 0.00 0.08
HBAN 181019C00023000 C Oct 19, 2018 23.0 0.00 0.10
HBAN 181019C00024000 C Oct 19, 2018 24.0 0.00 0.07
HBAN 181019P00008000 P Oct 19, 2018 8.0 0.00 0.08
HBAN 181019P00009000 P Oct 19, 2018 9.0 0.00 0.17
HBAN 181019P00010000 P Oct 19, 2018 10.0 0.04 0.12
HBAN 181019P00011000 P Oct 19, 2018 11.0 0.02 0.46
HBAN 181019P00012000 P Oct 19, 2018 12.0 0.20 0.25
HBAN 181019P00013000 P Oct 19, 2018 13.0 0.31 0.50
HBAN 181019P00014000 P Oct 19, 2018 14.0 0.65 0.72
HBAN 181019P00015000 P Oct 19, 2018 15.0 1.09 1.19
HBAN 181019P00016000 P Oct 19, 2018 16.0 1.67 1.84
HBAN 181019P00017000 P Oct 19, 2018 17.0 2.23 2.61
HBAN 181019P00018000 P Oct 19, 2018 18.0 3.20 3.70
HBAN 181019P00019000 P Oct 19, 2018 19.0 2.01 6.35
HBAN 181019P00020000 P Oct 19, 2018 20.0 3.60 7.05
HBAN 181019P00021000 P Oct 19, 2018 21.0 4.05 8.35
HBAN 181019P00022000 P Oct 19, 2018 22.0 5.00 9.45
HBAN 181019P00023000 P Oct 19, 2018 23.0 6.15 10.75
HBAN 181019P00024000 P Oct 19, 2018 24.0 9.00 9.70
HBAN 190118C00003000 C Jan 18, 2019 3.0 11.05 12.45
HBAN 190118C00005000 C Jan 18, 2019 5.0 8.00 11.55
HBAN 190118C00007000 C Jan 18, 2019 7.0 7.10 9.35
HBAN 190118C00010000 C Jan 18, 2019 10.0 4.35 5.35
HBAN 190118C00011000 C Jan 18, 2019 11.0 3.20 4.55
HBAN 190118C00012000 C Jan 18, 2019 12.0 2.70 3.65
HBAN 190118C00013000 C Jan 18, 2019 13.0 1.46 2.94
HBAN 190118C00014000 C Jan 18, 2019 14.0 1.49 2.03
HBAN 190118C00015000 C Jan 18, 2019 15.0 0.92 1.19
HBAN 190118C00016000 C Jan 18, 2019 16.0 0.50 0.72
HBAN 190118C00017000 C Jan 18, 2019 17.0 0.34 0.48
HBAN 190118C00018000 C Jan 18, 2019 18.0 0.01 0.90
HBAN 190118C00020000 C Jan 18, 2019 20.0 0.00 0.27
HBAN 190118C00022000 C Jan 18, 2019 22.0 0.00 2.00
HBAN 190118P00003000 P Jan 18, 2019 3.0 0.00 0.71
HBAN 190118P00005000 P Jan 18, 2019 5.0 0.00 0.48
HBAN 190118P00007000 P Jan 18, 2019 7.0 0.00 0.12
HBAN 190118P00010000 P Jan 18, 2019 10.0 0.04 0.54
HBAN 190118P00011000 P Jan 18, 2019 11.0 0.02 0.61
HBAN 190118P00012000 P Jan 18, 2019 12.0 0.29 0.61
HBAN 190118P00013000 P Jan 18, 2019 13.0 0.47 0.98
HBAN 190118P00014000 P Jan 18, 2019 14.0 0.77 1.37
HBAN 190118P00015000 P Jan 18, 2019 15.0 1.23 1.79
HBAN 190118P00016000 P Jan 18, 2019 16.0 1.85 2.42
HBAN 190118P00017000 P Jan 18, 2019 17.0 1.91 3.45
HBAN 190118P00018000 P Jan 18, 2019 18.0 2.69 4.40
HBAN 190118P00020000 P Jan 18, 2019 20.0 4.80 6.05
HBAN 190118P00022000 P Jan 18, 2019 22.0 6.95 7.65
HBAN 200117C00003000 C Jan 17, 2020 3.0 9.60 14.10
HBAN 200117C00005000 C Jan 17, 2020 5.0 7.55 12.20
HBAN 200117C00008000 C Jan 17, 2020 8.0 4.60 8.90
HBAN 200117C00010000 C Jan 17, 2020 10.0 4.70 5.45
HBAN 200117C00012000 C Jan 17, 2020 12.0 3.30 4.05
HBAN 200117C00015000 C Jan 17, 2020 15.0 1.60 1.90
HBAN 200117C00017000 C Jan 17, 2020 17.0 0.91 1.14
HBAN 200117C00020000 C Jan 17, 2020 20.0 0.31 0.98
HBAN 200117C00022000 C Jan 17, 2020 22.0 0.14 0.44
HBAN 200117C00025000 C Jan 17, 2020 25.0 0.04 0.26
HBAN 200117P00003000 P Jan 17, 2020 3.0 0.00 0.15
HBAN 200117P00005000 P Jan 17, 2020 5.0 0.04 1.49
HBAN 200117P00008000 P Jan 17, 2020 8.0 0.01 1.49
HBAN 200117P00010000 P Jan 17, 2020 10.0 0.08 0.59
HBAN 200117P00012000 P Jan 17, 2020 12.0 0.72 1.00
HBAN 200117P00015000 P Jan 17, 2020 15.0 1.94 2.19
HBAN 200117P00017000 P Jan 17, 2020 17.0 3.00 3.85
HBAN 200117P00020000 P Jan 17, 2020 20.0 5.05 5.75
HBAN 200117P00022000 P Jan 17, 2020 22.0 7.00 7.90
HBAN 200117P00025000 P Jan 17, 2020 25.0 8.05 12.75
OPRA data is delayed 15 minutes.