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 (2017-09-08)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HBAN 171117C00005000 C 11/17/17 5.0 8.85 9.50
HBAN 171117C00006000 C 11/17/17 6.0 7.95 8.60
HBAN 171117C00007000 C 11/17/17 7.0 6.40 7.90
HBAN 171117C00008000 C 11/17/17 8.0 6.10 6.90
HBAN 171117C00009000 C 11/17/17 9.0 4.15 6.90
HBAN 171117C00010000 C 11/17/17 10.0 4.15 4.25
HBAN 171117C00011000 C 11/17/17 11.0 3.15 3.30
HBAN 171117C00012000 C 11/17/17 12.0 2.18 2.26
HBAN 171117C00013000 C 11/17/17 13.0 1.24 1.28
HBAN 171117C00014000 C 11/17/17 14.0 0.47 0.49
HBAN 171117C00015000 C 11/17/17 15.0 0.10 0.12
HBAN 171117C00016000 C 11/17/17 16.0 0.02 0.04
HBAN 171117C00017000 C 11/17/17 17.0 0.00 0.04
HBAN 171117C00018000 C 11/17/17 18.0 0.00 0.05
HBAN 171117C00019000 C 11/17/17 19.0 0.00 0.05
HBAN 171117C00020000 C 11/17/17 20.0 0.00 0.05
HBAN 171117C00021000 C 11/17/17 21.0 0.00 0.04
HBAN 171117P00005000 P 11/17/17 5.0 0.00 0.04
HBAN 171117P00006000 P 11/17/17 6.0 0.00 0.04
HBAN 171117P00007000 P 11/17/17 7.0 0.00 0.04
HBAN 171117P00008000 P 11/17/17 8.0 0.00 0.04
HBAN 171117P00009000 P 11/17/17 9.0 0.00 0.04
HBAN 171117P00010000 P 11/17/17 10.0 0.00 0.04
HBAN 171117P00011000 P 11/17/17 11.0 0.00 0.04
HBAN 171117P00012000 P 11/17/17 12.0 0.00 0.03
HBAN 171117P00013000 P 11/17/17 13.0 0.04 0.07
HBAN 171117P00014000 P 11/17/17 14.0 0.27 0.29
HBAN 171117P00015000 P 11/17/17 15.0 0.90 0.95
HBAN 171117P00016000 P 11/17/17 16.0 1.82 1.85
HBAN 171117P00017000 P 11/17/17 17.0 2.76 2.87
HBAN 171117P00018000 P 11/17/17 18.0 3.55 3.90
HBAN 171117P00019000 P 11/17/17 19.0 4.60 4.90
HBAN 171117P00020000 P 11/17/17 20.0 5.15 6.55
HBAN 171117P00021000 P 11/17/17 21.0 6.55 7.30
HBAN 180119C00003000 C 01/19/18 3.0 10.65 11.80
HBAN 180119C00004000 C 01/19/18 4.0 8.40 11.95
HBAN 180119C00005000 C 01/19/18 5.0 8.80 9.50
HBAN 180119C00006000 C 01/19/18 6.0 7.50 8.80
HBAN 180119C00007000 C 01/19/18 7.0 7.05 7.40
HBAN 180119C00008000 C 01/19/18 8.0 5.95 6.50
HBAN 180119C00009000 C 01/19/18 9.0 5.15 5.25
HBAN 180119C00010000 C 01/19/18 10.0 4.15 4.35
HBAN 180119C00011000 C 01/19/18 11.0 3.10 3.35
HBAN 180119C00012000 C 01/19/18 12.0 2.25 2.34
HBAN 180119C00013000 C 01/19/18 13.0 1.36 1.46
HBAN 180119C00014000 C 01/19/18 14.0 0.64 0.76
HBAN 180119C00015000 C 01/19/18 15.0 0.23 0.30
HBAN 180119C00016000 C 01/19/18 16.0 0.06 0.13
HBAN 180119C00017000 C 01/19/18 17.0 0.00 0.10
HBAN 180119C00018000 C 01/19/18 18.0 0.00 0.07
HBAN 180119C00019000 C 01/19/18 19.0 0.00 0.10
HBAN 180119C00020000 C 01/19/18 20.0 0.00 0.09
HBAN 180119C00021000 C 01/19/18 21.0 0.00 0.09
HBAN 180119C00022000 C 01/19/18 22.0 0.00 0.09
HBAN 180119P00003000 P 01/19/18 3.0 0.00 0.08
HBAN 180119P00004000 P 01/19/18 4.0 0.00 0.02
HBAN 180119P00005000 P 01/19/18 5.0 0.00 0.08
HBAN 180119P00006000 P 01/19/18 6.0 0.00 0.08
HBAN 180119P00007000 P 01/19/18 7.0 0.00 0.08
HBAN 180119P00008000 P 01/19/18 8.0 0.00 0.09
HBAN 180119P00009000 P 01/19/18 9.0 0.00 0.08
HBAN 180119P00010000 P 01/19/18 10.0 0.00 0.03
HBAN 180119P00011000 P 01/19/18 11.0 0.03 0.05
HBAN 180119P00012000 P 01/19/18 12.0 0.10 0.11
HBAN 180119P00013000 P 01/19/18 13.0 0.22 0.29
HBAN 180119P00014000 P 01/19/18 14.0 0.53 0.61
HBAN 180119P00015000 P 01/19/18 15.0 1.12 1.30
HBAN 180119P00016000 P 01/19/18 16.0 1.91 2.05
HBAN 180119P00017000 P 01/19/18 17.0 2.76 3.00
HBAN 180119P00018000 P 01/19/18 18.0 3.80 4.00
HBAN 180119P00019000 P 01/19/18 19.0 4.70 5.15
HBAN 180119P00020000 P 01/19/18 20.0 5.80 6.15
HBAN 180119P00021000 P 01/19/18 21.0 6.15 7.65
HBAN 180119P00022000 P 01/19/18 22.0 7.45 8.20
HBAN 180420C00005000 C 04/20/18 5.0 8.90 9.50
HBAN 180420C00006000 C 04/20/18 6.0 5.90 10.25
HBAN 180420C00007000 C 04/20/18 7.0 5.80 8.95
HBAN 180420C00008000 C 04/20/18 8.0 5.75 6.50
HBAN 180420C00009000 C 04/20/18 9.0 4.65 5.75
HBAN 180420C00010000 C 04/20/18 10.0 4.00 4.65
HBAN 180420C00011000 C 04/20/18 11.0 3.20 3.35
HBAN 180420C00012000 C 04/20/18 12.0 2.33 2.42
HBAN 180420C00013000 C 04/20/18 13.0 1.56 1.63
HBAN 180420C00014000 C 04/20/18 14.0 0.95 1.03
HBAN 180420C00015000 C 04/20/18 15.0 0.51 0.57
HBAN 180420C00016000 C 04/20/18 16.0 0.25 0.31
HBAN 180420C00017000 C 04/20/18 17.0 0.08 0.16
HBAN 180420C00018000 C 04/20/18 18.0 0.02 0.09
HBAN 180420C00019000 C 04/20/18 19.0 0.00 0.07
HBAN 180420C00020000 C 04/20/18 20.0 0.00 0.04
HBAN 180420C00021000 C 04/20/18 21.0 0.00 0.07
HBAN 180420P00005000 P 04/20/18 5.0 0.00 0.06
HBAN 180420P00006000 P 04/20/18 6.0 0.00 0.06
HBAN 180420P00007000 P 04/20/18 7.0 0.00 0.07
HBAN 180420P00008000 P 04/20/18 8.0 0.01 0.04
HBAN 180420P00009000 P 04/20/18 9.0 0.00 0.05
HBAN 180420P00010000 P 04/20/18 10.0 0.05 0.08
HBAN 180420P00011000 P 04/20/18 11.0 0.11 0.14
HBAN 180420P00012000 P 04/20/18 12.0 0.23 0.26
HBAN 180420P00013000 P 04/20/18 13.0 0.47 0.50
HBAN 180420P00014000 P 04/20/18 14.0 0.84 0.89
HBAN 180420P00015000 P 04/20/18 15.0 1.41 1.53
HBAN 180420P00016000 P 04/20/18 16.0 2.14 2.24
HBAN 180420P00017000 P 04/20/18 17.0 2.97 3.15
HBAN 180420P00018000 P 04/20/18 18.0 3.75 4.05
HBAN 180420P00019000 P 04/20/18 19.0 4.40 5.25
HBAN 180420P00020000 P 04/20/18 20.0 5.50 6.20
HBAN 180420P00021000 P 04/20/18 21.0 6.65 7.15
HBAN 190118C00003000 C 01/18/19 3.0 10.55 11.75
HBAN 190118C00005000 C 01/18/19 5.0 7.65 10.65
HBAN 190118C00007000 C 01/18/19 7.0 6.95 7.45
HBAN 190118C00010000 C 01/18/19 10.0 4.15 4.45
HBAN 190118C00012000 C 01/18/19 12.0 2.59 2.75
HBAN 190118C00015000 C 01/18/19 15.0 0.94 1.08
HBAN 190118C00017000 C 01/18/19 17.0 0.41 0.52
HBAN 190118C00020000 C 01/18/19 20.0 0.06 0.26
HBAN 190118C00022000 C 01/18/19 22.0 0.00 0.18
HBAN 190118P00003000 P 01/18/19 3.0 0.00 0.11
HBAN 190118P00005000 P 01/18/19 5.0 0.00 0.12
HBAN 190118P00007000 P 01/18/19 7.0 0.00 0.10
HBAN 190118P00010000 P 01/18/19 10.0 0.24 0.31
HBAN 190118P00012000 P 01/18/19 12.0 0.63 0.75
HBAN 190118P00015000 P 01/18/19 15.0 1.95 2.08
HBAN 190118P00017000 P 01/18/19 17.0 3.35 3.55
HBAN 190118P00020000 P 01/18/19 20.0 5.90 6.20
HBAN 190118P00022000 P 01/18/19 22.0 7.65 8.25
HBAN 200117C00003000 C 01/17/20 3.0 10.70 11.55
HBAN 200117C00005000 C 01/17/20 5.0 7.70 10.60
HBAN 200117C00008000 C 01/17/20 8.0 5.00 7.40
HBAN 200117C00010000 C 01/17/20 10.0 4.25 4.60
HBAN 200117C00012000 C 01/17/20 12.0 2.45 3.10
HBAN 200117C00015000 C 01/17/20 15.0 1.29 1.63
HBAN 200117C00017000 C 01/17/20 17.0 0.68 1.20
HBAN 200117C00020000 C 01/17/20 20.0 0.23 0.72
HBAN 200117C00022000 C 01/17/20 22.0 0.00 0.65
HBAN 200117C00025000 C 01/17/20 25.0 0.00 0.47
HBAN 200117P00003000 P 01/17/20 3.0 0.00 0.37
HBAN 200117P00005000 P 01/17/20 5.0 0.00 0.43
HBAN 200117P00008000 P 01/17/20 8.0 0.20 0.46
HBAN 200117P00010000 P 01/17/20 10.0 0.44 0.80
HBAN 200117P00012000 P 01/17/20 12.0 1.05 1.26
HBAN 200117P00015000 P 01/17/20 15.0 2.17 2.90
HBAN 200117P00017000 P 01/17/20 17.0 3.75 4.10
HBAN 200117P00020000 P 01/17/20 20.0 6.20 6.50
HBAN 200117P00022000 P 01/17/20 22.0 7.80 8.45
HBAN 200117P00025000 P 01/17/20 25.0 10.45 11.40

OPRA data is delayed 15 minutes.