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 (2016-09-09)Premium Content

Huntington Bancshares Inc (HBAN)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HBAN 161216C00001000 C 12/16/16 1.0 11.75 12.55
HBAN 161216C00002000 C 12/16/16 2.0 9.05 13.40
HBAN 161216C00003000 C 12/16/16 3.0 8.05 12.40
HBAN 161216C00004000 C 12/16/16 4.0 7.00 11.40
HBAN 161216C00005000 C 12/16/16 5.0 7.70 8.50
HBAN 161216C00006000 C 12/16/16 6.0 5.55 9.40
HBAN 161216C00007000 C 12/16/16 7.0 5.55 6.50
HBAN 161216C00008000 C 12/16/16 8.0 4.75 5.35
HBAN 161216C00009000 C 12/16/16 9.0 3.75 4.30
HBAN 161216C00010000 C 12/16/16 10.0 2.91 3.20
HBAN 161216C00011000 C 12/16/16 11.0 1.91 1.97
HBAN 161216C00012000 C 12/16/16 12.0 0.96 1.02
HBAN 161216C00013000 C 12/16/16 13.0 0.26 0.28
HBAN 161216C00014000 C 12/16/16 14.0 0.03 0.05
HBAN 161216C00015000 C 12/16/16 15.0 0.00 0.02
HBAN 161216C00016000 C 12/16/16 16.0 0.00 0.17
HBAN 161216C00017000 C 12/16/16 17.0 0.00 0.49
HBAN 161216C00018000 C 12/16/16 18.0 0.00 0.14
HBAN 161216C00019000 C 12/16/16 19.0 0.00 0.49
HBAN 161216P00001000 P 12/16/16 1.0 0.00 0.50
HBAN 161216P00002000 P 12/16/16 2.0 0.00 0.49
HBAN 161216P00003000 P 12/16/16 3.0 0.00 0.49
HBAN 161216P00004000 P 12/16/16 4.0 0.00 0.49
HBAN 161216P00005000 P 12/16/16 5.0 0.00 0.49
HBAN 161216P00006000 P 12/16/16 6.0 0.00 0.50
HBAN 161216P00007000 P 12/16/16 7.0 0.00 0.49
HBAN 161216P00008000 P 12/16/16 8.0 0.00 0.50
HBAN 161216P00009000 P 12/16/16 9.0 0.00 0.07
HBAN 161216P00010000 P 12/16/16 10.0 0.00 0.21
HBAN 161216P00011000 P 12/16/16 11.0 0.01 0.03
HBAN 161216P00012000 P 12/16/16 12.0 0.06 0.08
HBAN 161216P00013000 P 12/16/16 13.0 0.37 0.38
HBAN 161216P00014000 P 12/16/16 14.0 1.00 1.36
HBAN 161216P00015000 P 12/16/16 15.0 1.92 2.54
HBAN 161216P00016000 P 12/16/16 16.0 2.91 3.35
HBAN 161216P00017000 P 12/16/16 17.0 3.75 4.45
HBAN 161216P00018000 P 12/16/16 18.0 4.75 5.45
HBAN 161216P00019000 P 12/16/16 19.0 5.90 6.45
HBAN 170120C00001000 C 01/20/17 1.0 11.25 12.85
HBAN 170120C00002000 C 01/20/17 2.0 9.10 13.40
HBAN 170120C00003000 C 01/20/17 3.0 8.10 12.40
HBAN 170120C00004000 C 01/20/17 4.0 8.05 11.40
HBAN 170120C00005000 C 01/20/17 5.0 7.55 8.45
HBAN 170120C00006000 C 01/20/17 6.0 6.55 7.50
HBAN 170120C00007000 C 01/20/17 7.0 5.60 6.45
HBAN 170120C00008000 C 01/20/17 8.0 4.75 5.05
HBAN 170120C00009000 C 01/20/17 9.0 3.75 4.15
HBAN 170120C00010000 C 01/20/17 10.0 2.90 3.00
HBAN 170120C00011000 C 01/20/17 11.0 1.93 2.02
HBAN 170120C00012000 C 01/20/17 12.0 1.09 1.16
HBAN 170120C00013000 C 01/20/17 13.0 0.47 0.50
HBAN 170120C00014000 C 01/20/17 14.0 0.14 0.17
HBAN 170120C00015000 C 01/20/17 15.0 0.03 0.05
HBAN 170120C00016000 C 01/20/17 16.0 0.00 0.03
HBAN 170120C00017000 C 01/20/17 17.0 0.00 0.11
HBAN 170120C00018000 C 01/20/17 18.0 0.00 0.09
HBAN 170120C00019000 C 01/20/17 19.0 0.00 0.08
HBAN 170120P00001000 P 01/20/17 1.0 0.00 0.03
HBAN 170120P00002000 P 01/20/17 2.0 0.00 0.03
HBAN 170120P00003000 P 01/20/17 3.0 0.00 0.03
HBAN 170120P00004000 P 01/20/17 4.0 0.00 0.03
HBAN 170120P00005000 P 01/20/17 5.0 0.00 0.02
HBAN 170120P00006000 P 01/20/17 6.0 0.00 0.03
HBAN 170120P00007000 P 01/20/17 7.0 0.00 0.06
HBAN 170120P00008000 P 01/20/17 8.0 0.00 0.03
HBAN 170120P00009000 P 01/20/17 9.0 0.00 0.03
HBAN 170120P00010000 P 01/20/17 10.0 0.02 0.04
HBAN 170120P00011000 P 01/20/17 11.0 0.07 0.09
HBAN 170120P00012000 P 01/20/17 12.0 0.22 0.25
HBAN 170120P00013000 P 01/20/17 13.0 0.59 0.62
HBAN 170120P00014000 P 01/20/17 14.0 1.23 1.32
HBAN 170120P00015000 P 01/20/17 15.0 2.04 2.33
HBAN 170120P00016000 P 01/20/17 16.0 2.70 3.40
HBAN 170120P00017000 P 01/20/17 17.0 3.70 4.40
HBAN 170120P00018000 P 01/20/17 18.0 4.70 5.45
HBAN 170120P00019000 P 01/20/17 19.0 5.60 6.55
HBAN 170421C00001000 C 04/21/17 1.0 11.70 12.85
HBAN 170421C00002000 C 04/21/17 2.0 9.10 13.40
HBAN 170421C00003000 C 04/21/17 3.0 8.10 12.40
HBAN 170421C00004000 C 04/21/17 4.0 7.10 11.40
HBAN 170421C00005000 C 04/21/17 5.0 5.85 10.00
HBAN 170421C00006000 C 04/21/17 6.0 6.50 9.05
HBAN 170421C00007000 C 04/21/17 7.0 5.55 8.00
HBAN 170421C00008000 C 04/21/17 8.0 4.70 5.40
HBAN 170421C00009000 C 04/21/17 9.0 3.80 4.35
HBAN 170421C00010000 C 04/21/17 10.0 2.98 3.15
HBAN 170421C00011000 C 04/21/17 11.0 2.13 2.21
HBAN 170421C00012000 C 04/21/17 12.0 1.40 1.47
HBAN 170421C00013000 C 04/21/17 13.0 0.83 0.90
HBAN 170421C00014000 C 04/21/17 14.0 0.44 0.48
HBAN 170421C00015000 C 04/21/17 15.0 0.22 0.25
HBAN 170421C00016000 C 04/21/17 16.0 0.10 0.13
HBAN 170421C00017000 C 04/21/17 17.0 0.03 0.06
HBAN 170421C00018000 C 04/21/17 18.0 0.01 0.06
HBAN 170421C00019000 C 04/21/17 19.0 0.00 0.05
HBAN 170421P00001000 P 04/21/17 1.0 0.00 0.03
HBAN 170421P00002000 P 04/21/17 2.0 0.00 0.03
HBAN 170421P00003000 P 04/21/17 3.0 0.00 0.03
HBAN 170421P00004000 P 04/21/17 4.0 0.00 0.03
HBAN 170421P00005000 P 04/21/17 5.0 0.00 0.09
HBAN 170421P00006000 P 04/21/17 6.0 0.00 0.17
HBAN 170421P00007000 P 04/21/17 7.0 0.01 0.03
HBAN 170421P00008000 P 04/21/17 8.0 0.02 0.05
HBAN 170421P00009000 P 04/21/17 9.0 0.06 0.09
HBAN 170421P00010000 P 04/21/17 10.0 0.13 0.18
HBAN 170421P00011000 P 04/21/17 11.0 0.29 0.33
HBAN 170421P00012000 P 04/21/17 12.0 0.56 0.61
HBAN 170421P00013000 P 04/21/17 13.0 0.98 1.04
HBAN 170421P00014000 P 04/21/17 14.0 1.59 1.76
HBAN 170421P00015000 P 04/21/17 15.0 2.23 2.48
HBAN 170421P00016000 P 04/21/17 16.0 3.10 3.45
HBAN 170421P00017000 P 04/21/17 17.0 4.05 6.35
HBAN 170421P00018000 P 04/21/17 18.0 4.80 7.40
HBAN 170421P00019000 P 04/21/17 19.0 6.00 6.55
HBAN 170721C00003000 C 07/21/17 3.0 9.70 10.50
HBAN 170721C00004000 C 07/21/17 4.0 6.85 11.05
HBAN 170721C00005000 C 07/21/17 5.0 5.85 10.05
HBAN 170721C00006000 C 07/21/17 6.0 6.70 7.50
HBAN 170721C00007000 C 07/21/17 7.0 5.55 6.50
HBAN 170721C00008000 C 07/21/17 8.0 4.75 5.40
HBAN 170721C00009000 C 07/21/17 9.0 3.75 4.45
HBAN 170721C00010000 C 07/21/17 10.0 2.99 3.30
HBAN 170721C00011000 C 07/21/17 11.0 2.26 2.38
HBAN 170721C00012000 C 07/21/17 12.0 1.56 1.69
HBAN 170721C00013000 C 07/21/17 13.0 1.03 1.14
HBAN 170721C00014000 C 07/21/17 14.0 0.64 0.74
HBAN 170721C00015000 C 07/21/17 15.0 0.38 0.47
HBAN 170721C00016000 C 07/21/17 16.0 0.19 0.28
HBAN 170721C00017000 C 07/21/17 17.0 0.11 0.17
HBAN 170721C00018000 C 07/21/17 18.0 0.04 0.10
HBAN 170721C00019000 C 07/21/17 19.0 0.02 0.10
HBAN 170721C00020000 C 07/21/17 20.0 0.00 0.04
HBAN 170721C00021000 C 07/21/17 21.0 0.00 0.03
HBAN 170721P00003000 P 07/21/17 3.0 0.00 0.03
HBAN 170721P00004000 P 07/21/17 4.0 0.00 0.02
HBAN 170721P00005000 P 07/21/17 5.0 0.00 0.16
HBAN 170721P00006000 P 07/21/17 6.0 0.00 0.04
HBAN 170721P00007000 P 07/21/17 7.0 0.03 0.06
HBAN 170721P00008000 P 07/21/17 8.0 0.06 0.10
HBAN 170721P00009000 P 07/21/17 9.0 0.14 0.19
HBAN 170721P00010000 P 07/21/17 10.0 0.27 0.32
HBAN 170721P00011000 P 07/21/17 11.0 0.47 0.53
HBAN 170721P00012000 P 07/21/17 12.0 0.77 0.84
HBAN 170721P00013000 P 07/21/17 13.0 1.23 1.32
HBAN 170721P00014000 P 07/21/17 14.0 1.84 1.91
HBAN 170721P00015000 P 07/21/17 15.0 2.45 2.76
HBAN 170721P00016000 P 07/21/17 16.0 3.25 3.60
HBAN 170721P00017000 P 07/21/17 17.0 4.10 4.60
HBAN 170721P00018000 P 07/21/17 18.0 5.05 5.50
HBAN 170721P00019000 P 07/21/17 19.0 6.05 6.60
HBAN 170721P00020000 P 07/21/17 20.0 7.00 7.55
HBAN 170721P00021000 P 07/21/17 21.0 7.95 8.55
HBAN 180119C00003000 C 01/19/18 3.0 9.65 10.50
HBAN 180119C00005000 C 01/19/18 5.0 5.50 8.10
HBAN 180119C00007000 C 01/19/18 7.0 5.65 6.50
HBAN 180119C00010000 C 01/19/18 10.0 3.15 3.65
HBAN 180119C00012000 C 01/19/18 12.0 1.77 2.30
HBAN 180119C00015000 C 01/19/18 15.0 0.65 0.75
HBAN 180119C00017000 C 01/19/18 17.0 0.24 0.63
HBAN 180119P00003000 P 01/19/18 3.0 0.00 0.14
HBAN 180119P00005000 P 01/19/18 5.0 0.00 0.35
HBAN 180119P00007000 P 01/19/18 7.0 0.06 0.15
HBAN 180119P00010000 P 01/19/18 10.0 0.39 0.85
HBAN 180119P00012000 P 01/19/18 12.0 1.11 1.45
HBAN 180119P00015000 P 01/19/18 15.0 2.92 3.00
HBAN 180119P00017000 P 01/19/18 17.0 4.25 5.05
HBAN 190118C00003000 C 01/18/19 3.0 9.65 10.45
HBAN 190118C00005000 C 01/18/19 5.0 5.95 10.40
HBAN 190118C00007000 C 01/18/19 7.0 5.55 6.80
HBAN 190118C00010000 C 01/18/19 10.0 3.25 4.30
HBAN 190118C00012000 C 01/18/19 12.0 2.10 2.80
HBAN 190118C00015000 C 01/18/19 15.0 1.12 1.37
HBAN 190118C00017000 C 01/18/19 17.0 0.55 1.16
HBAN 190118P00003000 P 01/18/19 3.0 0.00 0.33
HBAN 190118P00005000 P 01/18/19 5.0 0.04 0.58
HBAN 190118P00007000 P 01/18/19 7.0 0.19 0.46
HBAN 190118P00010000 P 01/18/19 10.0 0.91 1.34
HBAN 190118P00012000 P 01/18/19 12.0 1.60 2.09
HBAN 190118P00015000 P 01/18/19 15.0 3.05 4.10
HBAN 190118P00017000 P 01/18/19 17.0 4.55 5.55

OPRA data is delayed 15 minutes.