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 (2014-12-12)Premium Content

Huntington Bancshares Inc (HBAN)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HBAN 141220C00001000 C 12/20/14 1.0 8.85 9.55
HBAN 141220C00002000 C 12/20/14 2.0 7.35 9.15
HBAN 141220C00003000 C 12/20/14 3.0 7.05 7.55
HBAN 141220C00004000 C 12/20/14 4.0 6.05 6.55
HBAN 141220C00005000 C 12/20/14 5.0 5.05 5.55
HBAN 141220C00006000 C 12/20/14 6.0 4.15 4.55
HBAN 141220C00007000 C 12/20/14 7.0 3.15 3.55
HBAN 141220C00008000 C 12/20/14 8.0 2.14 2.54
HBAN 141220C00009000 C 12/20/14 9.0 1.31 1.56
HBAN 141220C00010000 C 12/20/14 10.0 0.32 0.52
HBAN 141220C00011000 C 12/20/14 11.0 0.00 0.06
HBAN 141220C00012000 C 12/20/14 12.0 0.00 0.14
HBAN 141220C00013000 C 12/20/14 13.0 0.00 0.14
HBAN 141220C00014000 C 12/20/14 14.0 0.00 0.14
HBAN 141220C00015000 C 12/20/14 15.0 0.00 0.14
HBAN 141220C00016000 C 12/20/14 16.0 0.00 0.14
HBAN 141220C00017000 C 12/20/14 17.0 0.00 0.14
HBAN 141220P00001000 P 12/20/14 1.0 0.00 0.14
HBAN 141220P00002000 P 12/20/14 2.0 0.00 0.14
HBAN 141220P00003000 P 12/20/14 3.0 0.00 0.14
HBAN 141220P00004000 P 12/20/14 4.0 0.00 0.14
HBAN 141220P00005000 P 12/20/14 5.0 0.00 0.14
HBAN 141220P00006000 P 12/20/14 6.0 0.00 0.14
HBAN 141220P00007000 P 12/20/14 7.0 0.00 0.07
HBAN 141220P00008000 P 12/20/14 8.0 0.00 0.14
HBAN 141220P00009000 P 12/20/14 9.0 0.00 0.04
HBAN 141220P00010000 P 12/20/14 10.0 0.00 0.04
HBAN 141220P00011000 P 12/20/14 11.0 0.30 1.06
HBAN 141220P00012000 P 12/20/14 12.0 1.27 1.71
HBAN 141220P00013000 P 12/20/14 13.0 2.13 2.86
HBAN 141220P00014000 P 12/20/14 14.0 3.15 3.85
HBAN 141220P00015000 P 12/20/14 15.0 4.15 4.85
HBAN 141220P00016000 P 12/20/14 16.0 5.05 6.00
HBAN 141220P00017000 P 12/20/14 17.0 6.05 6.95
HBAN 150117C00001000 C 01/17/15 1.0 9.05 9.55
HBAN 150117C00002000 C 01/17/15 2.0 7.85 8.50
HBAN 150117C00003000 C 01/17/15 3.0 7.05 7.55
HBAN 150117C00004000 C 01/17/15 4.0 6.05 6.55
HBAN 150117C00005000 C 01/17/15 5.0 5.10 5.50
HBAN 150117C00006000 C 01/17/15 6.0 4.15 4.55
HBAN 150117C00007000 C 01/17/15 7.0 3.30 3.50
HBAN 150117C00008000 C 01/17/15 8.0 2.15 2.50
HBAN 150117C00009000 C 01/17/15 9.0 1.31 1.65
HBAN 150117C00010000 C 01/17/15 10.0 0.45 0.54
HBAN 150117C00011000 C 01/17/15 11.0 0.03 0.08
HBAN 150117C00012000 C 01/17/15 12.0 0.00 0.05
HBAN 150117C00013000 C 01/17/15 13.0 0.00 0.07
HBAN 150117C00014000 C 01/17/15 14.0 0.00 0.03
HBAN 150117C00015000 C 01/17/15 15.0 0.00 0.03
HBAN 150117C00016000 C 01/17/15 16.0 0.00 0.03
HBAN 150117C00017000 C 01/17/15 17.0 0.00 0.03
HBAN 150117P00001000 P 01/17/15 1.0 0.00 0.03
HBAN 150117P00002000 P 01/17/15 2.0 0.00 0.03
HBAN 150117P00003000 P 01/17/15 3.0 0.00 0.02
HBAN 150117P00004000 P 01/17/15 4.0 0.00 0.03
HBAN 150117P00005000 P 01/17/15 5.0 0.00 0.03
HBAN 150117P00006000 P 01/17/15 6.0 0.00 0.03
HBAN 150117P00007000 P 01/17/15 7.0 0.01 0.03
HBAN 150117P00008000 P 01/17/15 8.0 0.00 0.09
HBAN 150117P00009000 P 01/17/15 9.0 0.00 0.20
HBAN 150117P00010000 P 01/17/15 10.0 0.09 0.12
HBAN 150117P00011000 P 01/17/15 11.0 0.57 0.82
HBAN 150117P00012000 P 01/17/15 12.0 1.29 1.71
HBAN 150117P00013000 P 01/17/15 13.0 2.13 2.86
HBAN 150117P00014000 P 01/17/15 14.0 3.15 3.85
HBAN 150117P00015000 P 01/17/15 15.0 4.15 4.85
HBAN 150117P00016000 P 01/17/15 16.0 5.05 6.00
HBAN 150117P00017000 P 01/17/15 17.0 6.05 6.95
HBAN 150417C00002000 C 04/17/15 2.0 7.90 9.05
HBAN 150417C00003000 C 04/17/15 3.0 6.70 7.80
HBAN 150417C00004000 C 04/17/15 4.0 5.05 6.80
HBAN 150417C00005000 C 04/17/15 5.0 5.10 5.90
HBAN 150417C00006000 C 04/17/15 6.0 4.15 4.90
HBAN 150417C00007000 C 04/17/15 7.0 3.15 3.90
HBAN 150417C00008000 C 04/17/15 8.0 2.20 2.92
HBAN 150417C00009000 C 04/17/15 9.0 1.41 1.83
HBAN 150417C00010000 C 04/17/15 10.0 0.67 0.73
HBAN 150417C00011000 C 04/17/15 11.0 0.23 0.31
HBAN 150417C00012000 C 04/17/15 12.0 0.02 0.32
HBAN 150417C00013000 C 04/17/15 13.0 0.00 0.14
HBAN 150417C00014000 C 04/17/15 14.0 0.00 0.09
HBAN 150417C00015000 C 04/17/15 15.0 0.00 0.07
HBAN 150417C00016000 C 04/17/15 16.0 0.00 0.05
HBAN 150417C00017000 C 04/17/15 17.0 0.00 0.04
HBAN 150417C00018000 C 04/17/15 18.0 0.00 0.03
HBAN 150417P00002000 P 04/17/15 2.0 0.00 0.03
HBAN 150417P00003000 P 04/17/15 3.0 0.00 0.03
HBAN 150417P00004000 P 04/17/15 4.0 0.00 0.03
HBAN 150417P00005000 P 04/17/15 5.0 0.00 0.03
HBAN 150417P00006000 P 04/17/15 6.0 0.00 0.08
HBAN 150417P00007000 P 04/17/15 7.0 0.00 0.19
HBAN 150417P00008000 P 04/17/15 8.0 0.00 0.25
HBAN 150417P00009000 P 04/17/15 9.0 0.00 0.44
HBAN 150417P00010000 P 04/17/15 10.0 0.30 0.40
HBAN 150417P00011000 P 04/17/15 11.0 0.77 0.97
HBAN 150417P00012000 P 04/17/15 12.0 1.41 1.86
HBAN 150417P00013000 P 04/17/15 13.0 2.21 2.93
HBAN 150417P00014000 P 04/17/15 14.0 3.20 3.90
HBAN 150417P00015000 P 04/17/15 15.0 4.20 4.90
HBAN 150417P00016000 P 04/17/15 16.0 5.10 6.05
HBAN 150417P00017000 P 04/17/15 17.0 6.05 7.00
HBAN 150417P00018000 P 04/17/15 18.0 6.40 8.45
HBAN 150717C00002000 C 07/17/15 2.0 7.85 8.80
HBAN 150717C00003000 C 07/17/15 3.0 5.20 7.80
HBAN 150717C00004000 C 07/17/15 4.0 6.00 6.80
HBAN 150717C00005000 C 07/17/15 5.0 5.10 5.90
HBAN 150717C00006000 C 07/17/15 6.0 4.15 4.90
HBAN 150717C00007000 C 07/17/15 7.0 3.20 3.90
HBAN 150717C00008000 C 07/17/15 8.0 2.20 2.93
HBAN 150717C00009000 C 07/17/15 9.0 1.46 1.90
HBAN 150717C00010000 C 07/17/15 10.0 0.78 0.95
HBAN 150717C00011000 C 07/17/15 11.0 0.29 0.44
HBAN 150717C00012000 C 07/17/15 12.0 0.00 0.45
HBAN 150717C00013000 C 07/17/15 13.0 0.00 0.29
HBAN 150717C00014000 C 07/17/15 14.0 0.00 0.16
HBAN 150717C00015000 C 07/17/15 15.0 0.00 0.12
HBAN 150717C00016000 C 07/17/15 16.0 0.00 0.09
HBAN 150717C00017000 C 07/17/15 17.0 0.00 0.07
HBAN 150717C00018000 C 07/17/15 18.0 0.00 0.06
HBAN 150717P00002000 P 07/17/15 2.0 0.00 0.03
HBAN 150717P00003000 P 07/17/15 3.0 0.00 0.03
HBAN 150717P00004000 P 07/17/15 4.0 0.00 0.04
HBAN 150717P00005000 P 07/17/15 5.0 0.00 0.09
HBAN 150717P00006000 P 07/17/15 6.0 0.00 0.19
HBAN 150717P00007000 P 07/17/15 7.0 0.00 0.22
HBAN 150717P00008000 P 07/17/15 8.0 0.00 0.25
HBAN 150717P00009000 P 07/17/15 9.0 0.00 0.47
HBAN 150717P00010000 P 07/17/15 10.0 0.48 0.58
HBAN 150717P00011000 P 07/17/15 11.0 0.95 1.13
HBAN 150717P00012000 P 07/17/15 12.0 1.52 1.97
HBAN 150717P00013000 P 07/17/15 13.0 2.27 3.00
HBAN 150717P00014000 P 07/17/15 14.0 3.25 3.95
HBAN 150717P00015000 P 07/17/15 15.0 4.20 4.95
HBAN 150717P00016000 P 07/17/15 16.0 5.10 6.05
HBAN 150717P00017000 P 07/17/15 17.0 6.10 8.60
HBAN 150717P00018000 P 07/17/15 18.0 7.00 8.20
HBAN 160115C00003000 C 01/15/16 3.0 6.55 8.20
HBAN 160115C00004000 C 01/15/16 4.0 5.55 6.80
HBAN 160115C00005000 C 01/15/16 5.0 5.25 5.75
HBAN 160115C00007000 C 01/15/16 7.0 3.40 3.65
HBAN 160115C00010000 C 01/15/16 10.0 1.05 1.13
HBAN 160115C00012000 C 01/15/16 12.0 0.30 0.45
HBAN 160115C00015000 C 01/15/16 15.0 0.00 0.14
HBAN 160115C00017000 C 01/15/16 17.0 0.00 0.07
HBAN 160115P00003000 P 01/15/16 3.0 0.00 0.05
HBAN 160115P00004000 P 01/15/16 4.0 0.00 0.07
HBAN 160115P00005000 P 01/15/16 5.0 0.00 0.13
HBAN 160115P00007000 P 01/15/16 7.0 0.10 0.29
HBAN 160115P00010000 P 01/15/16 10.0 0.70 1.08
HBAN 160115P00012000 P 01/15/16 12.0 1.52 2.47
HBAN 160115P00015000 P 01/15/16 15.0 4.60 5.45
HBAN 160115P00017000 P 01/15/16 17.0 5.70 7.60
HBAN 170120C00005000 C 01/20/17 5.0 4.70 6.30
HBAN 170120C00008000 C 01/20/17 8.0 2.51 3.20
HBAN 170120C00010000 C 01/20/17 10.0 1.35 1.94
HBAN 170120C00012000 C 01/20/17 12.0 0.30 1.07
HBAN 170120C00015000 C 01/20/17 15.0 0.00 0.42
HBAN 170120P00005000 P 01/20/17 5.0 0.04 0.27
HBAN 170120P00008000 P 01/20/17 8.0 0.17 0.78
HBAN 170120P00010000 P 01/20/17 10.0 0.75 1.57
HBAN 170120P00012000 P 01/20/17 12.0 1.92 2.90
HBAN 170120P00015000 P 01/20/17 15.0 4.25 5.40

OPRA data is delayed 15 minutes.