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 (2015-12-11)Premium Content

Huntington Bancshares Inc (HBAN)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HBAN 160219C00002000 C 02/19/16 2.0 6.05 6.60
HBAN 160219C00003000 C 02/19/16 3.0 4.55 5.65
HBAN 160219C00004000 C 02/19/16 4.0 4.05 4.60
HBAN 160219C00005000 C 02/19/16 5.0 3.10 3.60
HBAN 160219C00006000 C 02/19/16 6.0 2.11 2.59
HBAN 160219C00007000 C 02/19/16 7.0 1.11 1.55
HBAN 160219C00008000 C 02/19/16 8.0 0.39 0.54
HBAN 160219C00009000 C 02/19/16 9.0 0.00 0.09
HBAN 160219C00010000 C 02/19/16 10.0 0.00 0.06
HBAN 160219C00011000 C 02/19/16 11.0 0.00 0.05
HBAN 160219C00012000 C 02/19/16 12.0 0.00 0.05
HBAN 160219C00013000 C 02/19/16 13.0 0.00 0.10
HBAN 160219C00014000 C 02/19/16 14.0 0.00 0.10
HBAN 160219C00015000 C 02/19/16 15.0 0.00 0.10
HBAN 160219C00016000 C 02/19/16 16.0 0.00 0.10
HBAN 160219C00017000 C 02/19/16 17.0 0.00 0.10
HBAN 160219C00018000 C 02/19/16 18.0 0.00 0.10
HBAN 160219C00019000 C 02/19/16 19.0 0.00 0.10
HBAN 160219C00020000 C 02/19/16 20.0 0.00 0.10
HBAN 160219P00002000 P 02/19/16 2.0 0.00 0.10
HBAN 160219P00003000 P 02/19/16 3.0 0.00 0.10
HBAN 160219P00004000 P 02/19/16 4.0 0.00 0.10
HBAN 160219P00005000 P 02/19/16 5.0 0.00 0.10
HBAN 160219P00006000 P 02/19/16 6.0 0.00 0.10
HBAN 160219P00007000 P 02/19/16 7.0 0.00 0.10
HBAN 160219P00008000 P 02/19/16 8.0 0.03 0.09
HBAN 160219P00009000 P 02/19/16 9.0 0.48 0.92
HBAN 160219P00010000 P 02/19/16 10.0 1.43 1.91
HBAN 160219P00011000 P 02/19/16 11.0 2.39 2.95
HBAN 160219P00012000 P 02/19/16 12.0 3.40 3.95
HBAN 160219P00013000 P 02/19/16 13.0 4.40 4.95
HBAN 160219P00014000 P 02/19/16 14.0 5.40 5.95
HBAN 160219P00015000 P 02/19/16 15.0 6.40 6.95
HBAN 160219P00016000 P 02/19/16 16.0 7.25 8.25
HBAN 160219P00017000 P 02/19/16 17.0 8.05 9.20
HBAN 160219P00018000 P 02/19/16 18.0 9.30 10.45
HBAN 160219P00019000 P 02/19/16 19.0 10.05 11.65
HBAN 160219P00020000 P 02/19/16 20.0 11.35 12.60
HBAN 160318C00001000 C 03/18/16 1.0 6.95 7.70
HBAN 160318C00002000 C 03/18/16 2.0 5.80 6.60
HBAN 160318C00003000 C 03/18/16 3.0 4.60 5.60
HBAN 160318C00004000 C 03/18/16 4.0 4.30 4.60
HBAN 160318C00005000 C 03/18/16 5.0 3.25 3.55
HBAN 160318C00006000 C 03/18/16 6.0 2.14 2.60
HBAN 160318C00007000 C 03/18/16 7.0 1.24 1.62
HBAN 160318C00008000 C 03/18/16 8.0 0.61 0.68
HBAN 160318C00009000 C 03/18/16 9.0 0.14 0.19
HBAN 160318C00010000 C 03/18/16 10.0 0.00 0.07
HBAN 160318C00011000 C 03/18/16 11.0 0.00 0.05
HBAN 160318C00012000 C 03/18/16 12.0 0.00 0.11
HBAN 160318C00013000 C 03/18/16 13.0 0.00 0.10
HBAN 160318C00014000 C 03/18/16 14.0 0.00 0.10
HBAN 160318C00015000 C 03/18/16 15.0 0.00 0.09
HBAN 160318C00016000 C 03/18/16 16.0 0.00 0.06
HBAN 160318C00017000 C 03/18/16 17.0 0.00 0.04
HBAN 160318C00018000 C 03/18/16 18.0 0.00 0.03
HBAN 160318C00019000 C 03/18/16 19.0 0.00 0.03
HBAN 160318P00001000 P 03/18/16 1.0 0.00 0.03
HBAN 160318P00002000 P 03/18/16 2.0 0.00 0.03
HBAN 160318P00003000 P 03/18/16 3.0 0.00 0.03
HBAN 160318P00004000 P 03/18/16 4.0 0.00 0.06
HBAN 160318P00005000 P 03/18/16 5.0 0.00 0.11
HBAN 160318P00006000 P 03/18/16 6.0 0.00 0.13
HBAN 160318P00007000 P 03/18/16 7.0 0.05 0.09
HBAN 160318P00008000 P 03/18/16 8.0 0.23 0.27
HBAN 160318P00009000 P 03/18/16 9.0 0.75 0.89
HBAN 160318P00010000 P 03/18/16 10.0 1.54 1.91
HBAN 160318P00011000 P 03/18/16 11.0 2.49 2.96
HBAN 160318P00012000 P 03/18/16 12.0 3.45 4.00
HBAN 160318P00013000 P 03/18/16 13.0 4.50 5.00
HBAN 160318P00014000 P 03/18/16 14.0 4.20 6.05
HBAN 160318P00015000 P 03/18/16 15.0 5.20 7.25
HBAN 160318P00016000 P 03/18/16 16.0 7.10 8.40
HBAN 160318P00017000 P 03/18/16 17.0 7.05 9.35
HBAN 160318P00018000 P 03/18/16 18.0 8.10 10.90
HBAN 160318P00019000 P 03/18/16 19.0 10.05 11.45
HBAN 160415C00002000 C 04/15/16 2.0 6.05 6.70
HBAN 160415C00003000 C 04/15/16 3.0 5.05 5.60
HBAN 160415C00004000 C 04/15/16 4.0 4.10 4.60
HBAN 160415C00005000 C 04/15/16 5.0 3.25 3.60
HBAN 160415C00006000 C 04/15/16 6.0 2.16 2.58
HBAN 160415C00007000 C 04/15/16 7.0 1.32 1.55
HBAN 160415C00008000 C 04/15/16 8.0 0.71 0.78
HBAN 160415C00009000 C 04/15/16 9.0 0.24 0.29
HBAN 160415C00010000 C 04/15/16 10.0 0.03 0.15
HBAN 160415C00011000 C 04/15/16 11.0 0.01 0.05
HBAN 160415C00012000 C 04/15/16 12.0 0.00 0.12
HBAN 160415C00013000 C 04/15/16 13.0 0.00 0.11
HBAN 160415C00014000 C 04/15/16 14.0 0.00 0.11
HBAN 160415C00015000 C 04/15/16 15.0 0.00 0.11
HBAN 160415C00016000 C 04/15/16 16.0 0.00 0.10
HBAN 160415C00017000 C 04/15/16 17.0 0.00 0.10
HBAN 160415C00018000 C 04/15/16 18.0 0.00 0.08
HBAN 160415C00019000 C 04/15/16 19.0 0.00 0.06
HBAN 160415C00020000 C 04/15/16 20.0 0.00 0.05
HBAN 160415P00002000 P 04/15/16 2.0 0.00 0.03
HBAN 160415P00003000 P 04/15/16 3.0 0.00 0.04
HBAN 160415P00004000 P 04/15/16 4.0 0.00 0.11
HBAN 160415P00005000 P 04/15/16 5.0 0.00 0.13
HBAN 160415P00006000 P 04/15/16 6.0 0.03 0.10
HBAN 160415P00007000 P 04/15/16 7.0 0.12 0.16
HBAN 160415P00008000 P 04/15/16 8.0 0.35 0.39
HBAN 160415P00009000 P 04/15/16 9.0 0.86 0.96
HBAN 160415P00010000 P 04/15/16 10.0 1.59 1.96
HBAN 160415P00011000 P 04/15/16 11.0 2.51 2.98
HBAN 160415P00012000 P 04/15/16 12.0 3.50 4.00
HBAN 160415P00013000 P 04/15/16 13.0 4.50 5.00
HBAN 160415P00014000 P 04/15/16 14.0 5.45 6.00
HBAN 160415P00015000 P 04/15/16 15.0 6.45 7.05
HBAN 160415P00016000 P 04/15/16 16.0 6.45 9.50
HBAN 160415P00017000 P 04/15/16 17.0 8.30 10.25
HBAN 160415P00018000 P 04/15/16 18.0 8.45 11.50
HBAN 160415P00019000 P 04/15/16 19.0 9.35 12.50
HBAN 160415P00020000 P 04/15/16 20.0 11.40 12.50
HBAN 160715C00002000 C 07/15/16 2.0 5.80 6.65
HBAN 160715C00003000 C 07/15/16 3.0 4.80 5.65
HBAN 160715C00004000 C 07/15/16 4.0 4.05 4.60
HBAN 160715C00005000 C 07/15/16 5.0 3.25 3.60
HBAN 160715C00006000 C 07/15/16 6.0 2.23 2.66
HBAN 160715C00007000 C 07/15/16 7.0 1.42 1.78
HBAN 160715C00008000 C 07/15/16 8.0 0.99 1.08
HBAN 160715C00009000 C 07/15/16 9.0 0.56 0.60
HBAN 160715C00010000 C 07/15/16 10.0 0.29 0.35
HBAN 160715C00011000 C 07/15/16 11.0 0.05 0.25
HBAN 160715C00012000 C 07/15/16 12.0 0.05 0.12
HBAN 160715C00013000 C 07/15/16 13.0 0.00 0.20
HBAN 160715C00014000 C 07/15/16 14.0 0.00 0.18
HBAN 160715C00015000 C 07/15/16 15.0 0.00 0.10
HBAN 160715C00016000 C 07/15/16 16.0 0.00 0.17
HBAN 160715C00017000 C 07/15/16 17.0 0.00 0.16
HBAN 160715C00018000 C 07/15/16 18.0 0.00 0.16
HBAN 160715C00019000 C 07/15/16 19.0 0.00 0.16
HBAN 160715C00020000 C 07/15/16 20.0 0.00 0.16
HBAN 160715C00021000 C 07/15/16 21.0 0.00 0.14
HBAN 160715P00002000 P 07/15/16 2.0 0.00 0.05
HBAN 160715P00003000 P 07/15/16 3.0 0.00 0.17
HBAN 160715P00004000 P 07/15/16 4.0 0.01 0.20
HBAN 160715P00005000 P 07/15/16 5.0 0.04 0.21
HBAN 160715P00006000 P 07/15/16 6.0 0.12 0.20
HBAN 160715P00007000 P 07/15/16 7.0 0.27 0.39
HBAN 160715P00008000 P 07/15/16 8.0 0.65 0.75
HBAN 160715P00009000 P 07/15/16 9.0 1.18 1.40
HBAN 160715P00010000 P 07/15/16 10.0 1.90 2.25
HBAN 160715P00011000 P 07/15/16 11.0 2.69 3.15
HBAN 160715P00012000 P 07/15/16 12.0 3.55 4.15
HBAN 160715P00013000 P 07/15/16 13.0 4.50 5.10
HBAN 160715P00014000 P 07/15/16 14.0 5.50 6.10
HBAN 160715P00015000 P 07/15/16 15.0 6.45 7.10
HBAN 160715P00016000 P 07/15/16 16.0 7.45 8.10
HBAN 160715P00017000 P 07/15/16 17.0 8.30 9.10
HBAN 160715P00018000 P 07/15/16 18.0 9.35 10.20
HBAN 160715P00019000 P 07/15/16 19.0 10.35 11.20
HBAN 160715P00020000 P 07/15/16 20.0 10.85 12.20
HBAN 160715P00021000 P 07/15/16 21.0 12.45 13.15
HBAN 170120C00005000 C 01/20/17 5.0 3.25 3.65
HBAN 170120C00008000 C 01/20/17 8.0 1.20 1.34
HBAN 170120C00010000 C 01/20/17 10.0 0.55 0.58
HBAN 170120C00012000 C 01/20/17 12.0 0.20 0.39
HBAN 170120C00015000 C 01/20/17 15.0 0.03 0.15
HBAN 170120P00005000 P 01/20/17 5.0 0.11 0.45
HBAN 170120P00008000 P 01/20/17 8.0 0.99 1.16
HBAN 170120P00010000 P 01/20/17 10.0 2.22 2.53
HBAN 170120P00012000 P 01/20/17 12.0 3.85 4.35
HBAN 170120P00015000 P 01/20/17 15.0 6.55 7.20

OPRA data is delayed 15 minutes.