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 (2017-06-09)Premium Content

Huntington Bancshares Inc (HBAN)
As of Aug 16 2017 3:24PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HBAN 170818C00004000 C 08/18/17 4.0 8.85 9.10
HBAN 170818C00005000 C 08/18/17 5.0 7.85 8.10
HBAN 170818C00006000 C 08/18/17 6.0 6.90 7.05
HBAN 170818C00007000 C 08/18/17 7.0 5.75 6.10
HBAN 170818C00008000 C 08/18/17 8.0 4.80 5.05
HBAN 170818C00009000 C 08/18/17 9.0 3.85 4.15
HBAN 170818C00010000 C 08/18/17 10.0 2.88 3.00
HBAN 170818C00011000 C 08/18/17 11.0 1.88 2.00
HBAN 170818C00012000 C 08/18/17 12.0 0.96 0.97
HBAN 170818C00013000 C 08/18/17 13.0 0.07 0.08
HBAN 170818C00014000 C 08/18/17 14.0 0.00 0.01
HBAN 170818C00015000 C 08/18/17 15.0 0.00 0.02
HBAN 170818C00016000 C 08/18/17 16.0 0.00 0.02
HBAN 170818C00017000 C 08/18/17 17.0 0.00 0.02
HBAN 170818C00018000 C 08/18/17 18.0 0.00 0.02
HBAN 170818C00019000 C 08/18/17 19.0 0.00 0.02
HBAN 170818C00020000 C 08/18/17 20.0 0.00 0.02
HBAN 170818C00021000 C 08/18/17 21.0 0.00 0.02
HBAN 170818C00022000 C 08/18/17 22.0 0.00 0.02
HBAN 170818P00004000 P 08/18/17 4.0 0.00 0.02
HBAN 170818P00005000 P 08/18/17 5.0 0.00 0.02
HBAN 170818P00006000 P 08/18/17 6.0 0.00 0.02
HBAN 170818P00007000 P 08/18/17 7.0 0.00 0.02
HBAN 170818P00008000 P 08/18/17 8.0 0.00 0.02
HBAN 170818P00009000 P 08/18/17 9.0 0.00 0.02
HBAN 170818P00010000 P 08/18/17 10.0 0.00 0.02
HBAN 170818P00011000 P 08/18/17 11.0 0.00 0.02
HBAN 170818P00012000 P 08/18/17 12.0 0.00 0.02
HBAN 170818P00013000 P 08/18/17 13.0 0.10 0.11
HBAN 170818P00014000 P 08/18/17 14.0 1.03 1.06
HBAN 170818P00015000 P 08/18/17 15.0 2.01 2.11
HBAN 170818P00016000 P 08/18/17 16.0 3.00 3.10
HBAN 170818P00017000 P 08/18/17 17.0 4.00 4.30
HBAN 170818P00018000 P 08/18/17 18.0 5.00 5.20
HBAN 170818P00019000 P 08/18/17 19.0 6.00 6.15
HBAN 170818P00020000 P 08/18/17 20.0 7.00 7.15
HBAN 170818P00021000 P 08/18/17 21.0 7.80 8.25
HBAN 170818P00022000 P 08/18/17 22.0 8.90 9.20
HBAN 170915C00006000 C 09/15/17 6.0 6.90 7.05
HBAN 170915C00007000 C 09/15/17 7.0 5.85 6.00
HBAN 170915C00008000 C 09/15/17 8.0 4.90 5.05
HBAN 170915C00009000 C 09/15/17 9.0 3.90 4.10
HBAN 170915C00010000 C 09/15/17 10.0 2.91 3.05
HBAN 170915C00011000 C 09/15/17 11.0 1.90 2.02
HBAN 170915C00012000 C 09/15/17 12.0 1.01 1.03
HBAN 170915C00013000 C 09/15/17 13.0 0.27 0.28
HBAN 170915C00014000 C 09/15/17 14.0 0.02 0.03
HBAN 170915C00015000 C 09/15/17 15.0 0.00 0.02
HBAN 170915C00016000 C 09/15/17 16.0 0.00 0.02
HBAN 170915C00017000 C 09/15/17 17.0 0.00 0.02
HBAN 170915C00018000 C 09/15/17 18.0 0.00 0.02
HBAN 170915C00019000 C 09/15/17 19.0 0.00 0.02
HBAN 170915C00020000 C 09/15/17 20.0 0.00 0.02
HBAN 170915C00021000 C 09/15/17 21.0 0.00 0.02
HBAN 170915C00022000 C 09/15/17 22.0 0.00 0.02
HBAN 170915P00006000 P 09/15/17 6.0 0.00 0.02
HBAN 170915P00007000 P 09/15/17 7.0 0.00 0.02
HBAN 170915P00008000 P 09/15/17 8.0 0.00 0.02
HBAN 170915P00009000 P 09/15/17 9.0 0.00 0.02
HBAN 170915P00010000 P 09/15/17 10.0 0.00 0.02
HBAN 170915P00011000 P 09/15/17 11.0 0.00 0.03
HBAN 170915P00012000 P 09/15/17 12.0 0.05 0.06
HBAN 170915P00013000 P 09/15/17 13.0 0.34 0.35
HBAN 170915P00014000 P 09/15/17 14.0 1.11 1.13
HBAN 170915P00015000 P 09/15/17 15.0 2.05 2.15
HBAN 170915P00016000 P 09/15/17 16.0 3.05 3.15
HBAN 170915P00017000 P 09/15/17 17.0 4.00 4.20
HBAN 170915P00018000 P 09/15/17 18.0 4.80 5.20
HBAN 170915P00019000 P 09/15/17 19.0 6.00 6.15
HBAN 170915P00020000 P 09/15/17 20.0 7.05 7.15
HBAN 170915P00021000 P 09/15/17 21.0 8.00 8.35
HBAN 170915P00022000 P 09/15/17 22.0 8.95 9.35
HBAN 171020C00005000 C 10/20/17 5.0 7.75 8.15
HBAN 171020C00006000 C 10/20/17 6.0 6.80 7.10
HBAN 171020C00007000 C 10/20/17 7.0 5.75 6.15
HBAN 171020C00008000 C 10/20/17 8.0 4.80 5.10
HBAN 171020C00009000 C 10/20/17 9.0 3.90 4.05
HBAN 171020C00010000 C 10/20/17 10.0 2.91 3.05
HBAN 171020C00011000 C 10/20/17 11.0 1.92 2.07
HBAN 171020C00012000 C 10/20/17 12.0 1.09 1.11
HBAN 171020C00013000 C 10/20/17 13.0 0.43 0.44
HBAN 171020C00014000 C 10/20/17 14.0 0.11 0.12
HBAN 171020C00015000 C 10/20/17 15.0 0.02 0.03
HBAN 171020C00016000 C 10/20/17 16.0 0.00 0.02
HBAN 171020C00017000 C 10/20/17 17.0 0.00 0.12
HBAN 171020C00018000 C 10/20/17 18.0 0.00 0.16
HBAN 171020C00019000 C 10/20/17 19.0 0.00 0.11
HBAN 171020C00020000 C 10/20/17 20.0 0.00 0.14
HBAN 171020C00021000 C 10/20/17 21.0 0.00 0.16
HBAN 171020C00022000 C 10/20/17 22.0 0.00 0.02
HBAN 171020C00023000 C 10/20/17 23.0 0.00 0.16
HBAN 171020P00005000 P 10/20/17 5.0 0.00 0.02
HBAN 171020P00006000 P 10/20/17 6.0 0.00 0.02
HBAN 171020P00007000 P 10/20/17 7.0 0.00 0.02
HBAN 171020P00008000 P 10/20/17 8.0 0.00 0.02
HBAN 171020P00009000 P 10/20/17 9.0 0.00 0.15
HBAN 171020P00010000 P 10/20/17 10.0 0.01 0.03
HBAN 171020P00011000 P 10/20/17 11.0 0.04 0.05
HBAN 171020P00012000 P 10/20/17 12.0 0.16 0.17
HBAN 171020P00013000 P 10/20/17 13.0 0.51 0.52
HBAN 171020P00014000 P 10/20/17 14.0 1.18 1.21
HBAN 171020P00015000 P 10/20/17 15.0 2.05 2.19
HBAN 171020P00016000 P 10/20/17 16.0 3.05 3.15
HBAN 171020P00017000 P 10/20/17 17.0 4.05 4.15
HBAN 171020P00018000 P 10/20/17 18.0 4.95 5.20
HBAN 171020P00019000 P 10/20/17 19.0 6.05 6.15
HBAN 171020P00020000 P 10/20/17 20.0 7.05 7.15
HBAN 171020P00021000 P 10/20/17 21.0 7.95 8.30
HBAN 171020P00022000 P 10/20/17 22.0 8.90 9.40
HBAN 171020P00023000 P 10/20/17 23.0 10.00 10.25
HBAN 180119C00003000 C 01/19/18 3.0 9.65 10.05
HBAN 180119C00004000 C 01/19/18 4.0 8.70 9.20
HBAN 180119C00005000 C 01/19/18 5.0 7.70 8.40
HBAN 180119C00006000 C 01/19/18 6.0 6.90 7.05
HBAN 180119C00007000 C 01/19/18 7.0 5.80 6.05
HBAN 180119C00008000 C 01/19/18 8.0 4.90 5.00
HBAN 180119C00009000 C 01/19/18 9.0 3.90 4.05
HBAN 180119C00010000 C 01/19/18 10.0 2.97 3.05
HBAN 180119C00011000 C 01/19/18 11.0 2.07 2.12
HBAN 180119C00012000 C 01/19/18 12.0 1.26 1.32
HBAN 180119C00013000 C 01/19/18 13.0 0.65 0.71
HBAN 180119C00014000 C 01/19/18 14.0 0.28 0.34
HBAN 180119C00015000 C 01/19/18 15.0 0.11 0.14
HBAN 180119C00016000 C 01/19/18 16.0 0.03 0.06
HBAN 180119C00017000 C 01/19/18 17.0 0.00 0.03
HBAN 180119C00018000 C 01/19/18 18.0 0.00 0.02
HBAN 180119C00019000 C 01/19/18 19.0 0.00 0.02
HBAN 180119C00020000 C 01/19/18 20.0 0.00 0.02
HBAN 180119C00021000 C 01/19/18 21.0 0.00 0.02
HBAN 180119C00022000 C 01/19/18 22.0 0.00 0.02
HBAN 180119P00003000 P 01/19/18 3.0 0.00 0.02
HBAN 180119P00004000 P 01/19/18 4.0 0.00 0.02
HBAN 180119P00005000 P 01/19/18 5.0 0.00 0.02
HBAN 180119P00006000 P 01/19/18 6.0 0.00 0.02
HBAN 180119P00007000 P 01/19/18 7.0 0.00 0.02
HBAN 180119P00008000 P 01/19/18 8.0 0.00 0.04
HBAN 180119P00009000 P 01/19/18 9.0 0.00 0.06
HBAN 180119P00010000 P 01/19/18 10.0 0.06 0.10
HBAN 180119P00011000 P 01/19/18 11.0 0.17 0.20
HBAN 180119P00012000 P 01/19/18 12.0 0.38 0.42
HBAN 180119P00013000 P 01/19/18 13.0 0.79 0.83
HBAN 180119P00014000 P 01/19/18 14.0 1.41 1.46
HBAN 180119P00015000 P 01/19/18 15.0 2.23 2.27
HBAN 180119P00016000 P 01/19/18 16.0 3.10 3.25
HBAN 180119P00017000 P 01/19/18 17.0 4.10 4.20
HBAN 180119P00018000 P 01/19/18 18.0 5.10 5.25
HBAN 180119P00019000 P 01/19/18 19.0 6.05 6.20
HBAN 180119P00020000 P 01/19/18 20.0 7.05 7.20
HBAN 180119P00021000 P 01/19/18 21.0 7.95 8.45
HBAN 180119P00022000 P 01/19/18 22.0 8.90 9.40
HBAN 190118C00003000 C 01/18/19 3.0 9.80 10.15
HBAN 190118C00005000 C 01/18/19 5.0 7.70 8.30
HBAN 190118C00007000 C 01/18/19 7.0 5.80 6.15
HBAN 190118C00010000 C 01/18/19 10.0 3.05 3.30
HBAN 190118C00012000 C 01/18/19 12.0 1.66 1.99
HBAN 190118C00015000 C 01/18/19 15.0 0.50 0.64
HBAN 190118C00017000 C 01/18/19 17.0 0.16 0.33
HBAN 190118C00020000 C 01/18/19 20.0 0.05 0.14
HBAN 190118C00022000 C 01/18/19 22.0 0.00 0.06
HBAN 190118P00003000 P 01/18/19 3.0 0.00 0.08
HBAN 190118P00005000 P 01/18/19 5.0 0.00 0.11
HBAN 190118P00007000 P 01/18/19 7.0 0.09 0.15
HBAN 190118P00010000 P 01/18/19 10.0 0.43 0.53
HBAN 190118P00012000 P 01/18/19 12.0 1.05 1.16
HBAN 190118P00015000 P 01/18/19 15.0 2.64 2.99
HBAN 190118P00017000 P 01/18/19 17.0 4.35 4.60
HBAN 190118P00020000 P 01/18/19 20.0 7.05 7.60
HBAN 190118P00022000 P 01/18/19 22.0 8.95 9.40

OPRA data is delayed 15 minutes.