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 (2017-03-10)Premium Content

Huntington Bancshares Inc (HBAN)
As of Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HBAN 170421C00001000 C 04/21/17 1.0 11.15 12.20
HBAN 170421C00002000 C 04/21/17 2.0 10.10 11.60
HBAN 170421C00003000 C 04/21/17 3.0 9.20 10.90
HBAN 170421C00004000 C 04/21/17 4.0 8.20 9.80
HBAN 170421C00005000 C 04/21/17 5.0 7.20 9.10
HBAN 170421C00006000 C 04/21/17 6.0 6.40 7.15
HBAN 170421C00007000 C 04/21/17 7.0 5.30 6.15
HBAN 170421C00008000 C 04/21/17 8.0 4.40 5.05
HBAN 170421C00009000 C 04/21/17 9.0 3.50 4.15
HBAN 170421C00010000 C 04/21/17 10.0 2.50 3.10
HBAN 170421C00011000 C 04/21/17 11.0 1.59 2.09
HBAN 170421C00012000 C 04/21/17 12.0 1.10 1.17
HBAN 170421C00013000 C 04/21/17 13.0 0.41 0.43
HBAN 170421C00014000 C 04/21/17 14.0 0.12 0.14
HBAN 170421C00015000 C 04/21/17 15.0 0.05 0.06
HBAN 170421C00016000 C 04/21/17 16.0 0.00 0.03
HBAN 170421C00017000 C 04/21/17 17.0 0.00 0.03
HBAN 170421C00018000 C 04/21/17 18.0 0.00 0.03
HBAN 170421C00019000 C 04/21/17 19.0 0.00 0.22
HBAN 170421C00020000 C 04/21/17 20.0 0.00 0.04
HBAN 170421P00001000 P 04/21/17 1.0 0.00 0.50
HBAN 170421P00002000 P 04/21/17 2.0 0.00 0.49
HBAN 170421P00003000 P 04/21/17 3.0 0.00 0.49
HBAN 170421P00004000 P 04/21/17 4.0 0.00 0.50
HBAN 170421P00005000 P 04/21/17 5.0 0.00 0.22
HBAN 170421P00006000 P 04/21/17 6.0 0.00 0.10
HBAN 170421P00007000 P 04/21/17 7.0 0.00 0.50
HBAN 170421P00008000 P 04/21/17 8.0 0.00 0.10
HBAN 170421P00009000 P 04/21/17 9.0 0.00 0.03
HBAN 170421P00010000 P 04/21/17 10.0 0.00 0.03
HBAN 170421P00011000 P 04/21/17 11.0 0.03 0.04
HBAN 170421P00012000 P 04/21/17 12.0 0.09 0.12
HBAN 170421P00013000 P 04/21/17 13.0 0.39 0.41
HBAN 170421P00014000 P 04/21/17 14.0 1.08 1.12
HBAN 170421P00015000 P 04/21/17 15.0 2.00 2.38
HBAN 170421P00016000 P 04/21/17 16.0 2.95 3.55
HBAN 170421P00017000 P 04/21/17 17.0 3.95 4.60
HBAN 170421P00018000 P 04/21/17 18.0 4.95 5.55
HBAN 170421P00019000 P 04/21/17 19.0 5.90 6.75
HBAN 170421P00020000 P 04/21/17 20.0 6.90 7.70
HBAN 170519C00006000 C 05/19/17 6.0 6.35 7.10
HBAN 170519C00007000 C 05/19/17 7.0 5.30 6.15
HBAN 170519C00008000 C 05/19/17 8.0 4.50 5.20
HBAN 170519C00009000 C 05/19/17 9.0 3.55 4.15
HBAN 170519C00010000 C 05/19/17 10.0 2.56 3.20
HBAN 170519C00011000 C 05/19/17 11.0 1.68 2.14
HBAN 170519C00012000 C 05/19/17 12.0 1.23 1.27
HBAN 170519C00013000 C 05/19/17 13.0 0.55 0.58
HBAN 170519C00014000 C 05/19/17 14.0 0.18 0.21
HBAN 170519C00015000 C 05/19/17 15.0 0.05 0.07
HBAN 170519C00016000 C 05/19/17 16.0 0.00 0.03
HBAN 170519C00017000 C 05/19/17 17.0 0.00 0.49
HBAN 170519C00018000 C 05/19/17 18.0 0.00 0.50
HBAN 170519C00019000 C 05/19/17 19.0 0.00 0.49
HBAN 170519C00020000 C 05/19/17 20.0 0.00 0.49
HBAN 170519C00021000 C 05/19/17 21.0 0.00 0.49
HBAN 170519C00022000 C 05/19/17 22.0 0.00 0.48
HBAN 170519P00006000 P 05/19/17 6.0 0.00 0.49
HBAN 170519P00007000 P 05/19/17 7.0 0.00 0.50
HBAN 170519P00008000 P 05/19/17 8.0 0.00 0.48
HBAN 170519P00009000 P 05/19/17 9.0 0.00 0.03
HBAN 170519P00010000 P 05/19/17 10.0 0.02 0.04
HBAN 170519P00011000 P 05/19/17 11.0 0.07 0.09
HBAN 170519P00012000 P 05/19/17 12.0 0.19 0.20
HBAN 170519P00013000 P 05/19/17 13.0 0.50 0.54
HBAN 170519P00014000 P 05/19/17 14.0 1.14 1.21
HBAN 170519P00015000 P 05/19/17 15.0 2.01 2.44
HBAN 170519P00016000 P 05/19/17 16.0 2.85 3.50
HBAN 170519P00017000 P 05/19/17 17.0 3.80 4.45
HBAN 170519P00018000 P 05/19/17 18.0 4.75 5.65
HBAN 170519P00019000 P 05/19/17 19.0 5.90 6.75
HBAN 170519P00020000 P 05/19/17 20.0 6.90 7.75
HBAN 170519P00021000 P 05/19/17 21.0 6.50 10.10
HBAN 170519P00022000 P 05/19/17 22.0 8.80 9.80
HBAN 170721C00003000 C 07/21/17 3.0 9.20 10.15
HBAN 170721C00004000 C 07/21/17 4.0 6.65 11.00
HBAN 170721C00005000 C 07/21/17 5.0 5.70 9.05
HBAN 170721C00006000 C 07/21/17 6.0 6.30 7.15
HBAN 170721C00007000 C 07/21/17 7.0 5.45 6.15
HBAN 170721C00008000 C 07/21/17 8.0 4.50 5.10
HBAN 170721C00009000 C 07/21/17 9.0 3.55 4.25
HBAN 170721C00010000 C 07/21/17 10.0 2.61 3.15
HBAN 170721C00011000 C 07/21/17 11.0 1.84 2.26
HBAN 170721C00012000 C 07/21/17 12.0 1.39 1.45
HBAN 170721C00013000 C 07/21/17 13.0 0.76 0.80
HBAN 170721C00014000 C 07/21/17 14.0 0.36 0.40
HBAN 170721C00015000 C 07/21/17 15.0 0.16 0.19
HBAN 170721C00016000 C 07/21/17 16.0 0.06 0.09
HBAN 170721C00017000 C 07/21/17 17.0 0.02 0.05
HBAN 170721C00018000 C 07/21/17 18.0 0.00 0.03
HBAN 170721C00019000 C 07/21/17 19.0 0.00 0.50
HBAN 170721C00020000 C 07/21/17 20.0 0.00 0.07
HBAN 170721C00021000 C 07/21/17 21.0 0.00 0.48
HBAN 170721P00003000 P 07/21/17 3.0 0.00 0.49
HBAN 170721P00004000 P 07/21/17 4.0 0.00 0.02
HBAN 170721P00005000 P 07/21/17 5.0 0.00 0.49
HBAN 170721P00006000 P 07/21/17 6.0 0.00 0.49
HBAN 170721P00007000 P 07/21/17 7.0 0.00 0.08
HBAN 170721P00008000 P 07/21/17 8.0 0.01 0.03
HBAN 170721P00009000 P 07/21/17 9.0 0.03 0.05
HBAN 170721P00010000 P 07/21/17 10.0 0.07 0.11
HBAN 170721P00011000 P 07/21/17 11.0 0.17 0.22
HBAN 170721P00012000 P 07/21/17 12.0 0.39 0.42
HBAN 170721P00013000 P 07/21/17 13.0 0.76 0.81
HBAN 170721P00014000 P 07/21/17 14.0 1.37 1.41
HBAN 170721P00015000 P 07/21/17 15.0 2.10 2.22
HBAN 170721P00016000 P 07/21/17 16.0 3.05 3.55
HBAN 170721P00017000 P 07/21/17 17.0 3.95 4.50
HBAN 170721P00018000 P 07/21/17 18.0 4.90 5.50
HBAN 170721P00019000 P 07/21/17 19.0 5.95 6.60
HBAN 170721P00020000 P 07/21/17 20.0 6.90 7.60
HBAN 170721P00021000 P 07/21/17 21.0 7.90 8.80
HBAN 171020C00005000 C 10/20/17 5.0 7.20 8.45
HBAN 171020C00006000 C 10/20/17 6.0 6.20 8.25
HBAN 171020C00007000 C 10/20/17 7.0 5.25 6.50
HBAN 171020C00008000 C 10/20/17 8.0 4.35 5.15
HBAN 171020C00009000 C 10/20/17 9.0 3.40 5.15
HBAN 171020C00010000 C 10/20/17 10.0 2.71 3.25
HBAN 171020C00011000 C 10/20/17 11.0 2.17 2.45
HBAN 171020C00012000 C 10/20/17 12.0 1.56 1.64
HBAN 171020C00013000 C 10/20/17 13.0 0.97 1.07
HBAN 171020C00014000 C 10/20/17 14.0 0.59 0.62
HBAN 171020C00015000 C 10/20/17 15.0 0.31 0.36
HBAN 171020C00016000 C 10/20/17 16.0 0.01 0.47
HBAN 171020C00017000 C 10/20/17 17.0 0.02 0.18
HBAN 171020C00018000 C 10/20/17 18.0 0.01 0.11
HBAN 171020C00019000 C 10/20/17 19.0 0.00 0.11
HBAN 171020C00020000 C 10/20/17 20.0 0.00 0.09
HBAN 171020C00021000 C 10/20/17 21.0 0.00 0.09
HBAN 171020C00022000 C 10/20/17 22.0 0.00 0.07
HBAN 171020C00023000 C 10/20/17 23.0 0.00 0.49
HBAN 171020P00005000 P 10/20/17 5.0 0.00 0.08
HBAN 171020P00006000 P 10/20/17 6.0 0.00 0.10
HBAN 171020P00007000 P 10/20/17 7.0 0.01 0.12
HBAN 171020P00008000 P 10/20/17 8.0 0.03 0.14
HBAN 171020P00009000 P 10/20/17 9.0 0.10 0.17
HBAN 171020P00010000 P 10/20/17 10.0 0.10 0.26
HBAN 171020P00011000 P 10/20/17 11.0 0.35 0.39
HBAN 171020P00012000 P 10/20/17 12.0 0.62 0.66
HBAN 171020P00013000 P 10/20/17 13.0 1.04 1.07
HBAN 171020P00014000 P 10/20/17 14.0 1.62 1.65
HBAN 171020P00015000 P 10/20/17 15.0 2.33 2.62
HBAN 171020P00016000 P 10/20/17 16.0 3.05 3.70
HBAN 171020P00017000 P 10/20/17 17.0 4.00 4.75
HBAN 171020P00018000 P 10/20/17 18.0 4.85 5.80
HBAN 171020P00019000 P 10/20/17 19.0 4.85 6.85
HBAN 171020P00020000 P 10/20/17 20.0 6.95 7.90
HBAN 171020P00021000 P 10/20/17 21.0 7.95 8.65
HBAN 171020P00022000 P 10/20/17 22.0 8.90 9.85
HBAN 171020P00023000 P 10/20/17 23.0 9.90 10.85
HBAN 180119C00003000 C 01/19/18 3.0 9.10 10.40
HBAN 180119C00005000 C 01/19/18 5.0 5.50 9.60
HBAN 180119C00007000 C 01/19/18 7.0 5.05 6.50
HBAN 180119C00010000 C 01/19/18 10.0 3.05 3.75
HBAN 180119C00012000 C 01/19/18 12.0 1.74 1.86
HBAN 180119C00015000 C 01/19/18 15.0 0.46 0.58
HBAN 180119C00017000 C 01/19/18 17.0 0.01 0.72
HBAN 180119C00020000 C 01/19/18 20.0 0.00 0.99
HBAN 180119C00022000 C 01/19/18 22.0 0.00 0.99
HBAN 180119P00003000 P 01/19/18 3.0 0.00 1.00
HBAN 180119P00005000 P 01/19/18 5.0 0.00 0.10
HBAN 180119P00007000 P 01/19/18 7.0 0.00 0.71
HBAN 180119P00010000 P 01/19/18 10.0 0.25 0.39
HBAN 180119P00012000 P 01/19/18 12.0 0.81 0.90
HBAN 180119P00015000 P 01/19/18 15.0 2.42 2.87
HBAN 180119P00017000 P 01/19/18 17.0 3.80 5.20
HBAN 180119P00020000 P 01/19/18 20.0 6.40 8.30
HBAN 180119P00022000 P 01/19/18 22.0 8.75 10.00
HBAN 190118C00003000 C 01/18/19 3.0 9.50 10.25
HBAN 190118C00005000 C 01/18/19 5.0 5.50 10.00
HBAN 190118C00007000 C 01/18/19 7.0 5.10 6.55
HBAN 190118C00010000 C 01/18/19 10.0 3.25 3.70
HBAN 190118C00012000 C 01/18/19 12.0 2.00 2.64
HBAN 190118C00015000 C 01/18/19 15.0 0.98 1.27
HBAN 190118C00017000 C 01/18/19 17.0 0.50 0.98
HBAN 190118C00020000 C 01/18/19 20.0 0.22 0.74
HBAN 190118C00022000 C 01/18/19 22.0 0.00 0.91
HBAN 190118P00003000 P 01/18/19 3.0 0.00 0.10
HBAN 190118P00005000 P 01/18/19 5.0 0.00 1.00
HBAN 190118P00007000 P 01/18/19 7.0 0.14 0.44
HBAN 190118P00010000 P 01/18/19 10.0 0.69 0.90
HBAN 190118P00012000 P 01/18/19 12.0 1.23 1.85
HBAN 190118P00015000 P 01/18/19 15.0 2.61 4.05
HBAN 190118P00017000 P 01/18/19 17.0 4.55 5.20
HBAN 190118P00020000 P 01/18/19 20.0 6.55 8.45
HBAN 190118P00022000 P 01/18/19 22.0 8.50 10.30

OPRA data is delayed 15 minutes.