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 (2016-06-10)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HBAN 160819C00001000 C 08/19/16 1.0 8.10 8.75
HBAN 160819C00002000 C 08/19/16 2.0 5.10 9.50
HBAN 160819C00003000 C 08/19/16 3.0 5.00 6.95
HBAN 160819C00004000 C 08/19/16 4.0 5.00 5.60
HBAN 160819C00005000 C 08/19/16 5.0 4.05 4.85
HBAN 160819C00006000 C 08/19/16 6.0 3.05 3.95
HBAN 160819C00007000 C 08/19/16 7.0 2.48 2.52
HBAN 160819C00008000 C 08/19/16 8.0 1.49 1.52
HBAN 160819C00009000 C 08/19/16 9.0 0.53 0.56
HBAN 160819C00010000 C 08/19/16 10.0 0.01 0.12
HBAN 160819C00011000 C 08/19/16 11.0 0.00 0.05
HBAN 160819C00012000 C 08/19/16 12.0 0.00 0.05
HBAN 160819C00013000 C 08/19/16 13.0 0.00 0.04
HBAN 160819C00014000 C 08/19/16 14.0 0.00 0.04
HBAN 160819C00015000 C 08/19/16 15.0 0.00 0.04
HBAN 160819C00016000 C 08/19/16 16.0 0.00 0.13
HBAN 160819C00017000 C 08/19/16 17.0 0.00 0.04
HBAN 160819C00018000 C 08/19/16 18.0 0.00 0.04
HBAN 160819P00001000 P 08/19/16 1.0 0.00 0.04
HBAN 160819P00002000 P 08/19/16 2.0 0.00 0.04
HBAN 160819P00003000 P 08/19/16 3.0 0.00 0.04
HBAN 160819P00004000 P 08/19/16 4.0 0.00 0.04
HBAN 160819P00005000 P 08/19/16 5.0 0.00 0.04
HBAN 160819P00006000 P 08/19/16 6.0 0.00 0.04
HBAN 160819P00007000 P 08/19/16 7.0 0.00 0.04
HBAN 160819P00008000 P 08/19/16 8.0 0.00 0.04
HBAN 160819P00009000 P 08/19/16 9.0 0.05 0.09
HBAN 160819P00010000 P 08/19/16 10.0 0.52 0.56
HBAN 160819P00011000 P 08/19/16 11.0 1.49 1.53
HBAN 160819P00012000 P 08/19/16 12.0 2.49 2.53
HBAN 160819P00013000 P 08/19/16 13.0 3.15 3.95
HBAN 160819P00014000 P 08/19/16 14.0 4.20 5.00
HBAN 160819P00015000 P 08/19/16 15.0 5.35 5.85
HBAN 160819P00016000 P 08/19/16 16.0 6.15 7.05
HBAN 160819P00017000 P 08/19/16 17.0 7.15 8.05
HBAN 160819P00018000 P 08/19/16 18.0 8.05 8.95
HBAN 160916C00001000 C 09/16/16 1.0 8.10 8.75
HBAN 160916C00002000 C 09/16/16 2.0 5.15 9.60
HBAN 160916C00003000 C 09/16/16 3.0 5.95 6.95
HBAN 160916C00004000 C 09/16/16 4.0 5.25 5.85
HBAN 160916C00005000 C 09/16/16 5.0 4.05 4.85
HBAN 160916C00006000 C 09/16/16 6.0 3.35 3.60
HBAN 160916C00007000 C 09/16/16 7.0 2.49 2.53
HBAN 160916C00008000 C 09/16/16 8.0 1.51 1.55
HBAN 160916C00009000 C 09/16/16 9.0 0.63 0.66
HBAN 160916C00010000 C 09/16/16 10.0 0.11 0.15
HBAN 160916C00011000 C 09/16/16 11.0 0.00 0.05
HBAN 160916C00012000 C 09/16/16 12.0 0.00 0.05
HBAN 160916C00013000 C 09/16/16 13.0 0.00 0.04
HBAN 160916C00014000 C 09/16/16 14.0 0.00 0.03
HBAN 160916C00015000 C 09/16/16 15.0 0.00 0.03
HBAN 160916C00016000 C 09/16/16 16.0 0.00 0.03
HBAN 160916C00017000 C 09/16/16 17.0 0.00 0.03
HBAN 160916C00018000 C 09/16/16 18.0 0.00 0.03
HBAN 160916P00001000 P 09/16/16 1.0 0.00 0.03
HBAN 160916P00002000 P 09/16/16 2.0 0.00 0.03
HBAN 160916P00003000 P 09/16/16 3.0 0.00 0.03
HBAN 160916P00004000 P 09/16/16 4.0 0.00 0.03
HBAN 160916P00005000 P 09/16/16 5.0 0.00 0.03
HBAN 160916P00006000 P 09/16/16 6.0 0.00 0.05
HBAN 160916P00007000 P 09/16/16 7.0 0.00 0.06
HBAN 160916P00008000 P 09/16/16 8.0 0.01 0.09
HBAN 160916P00009000 P 09/16/16 9.0 0.16 0.19
HBAN 160916P00010000 P 09/16/16 10.0 0.65 0.70
HBAN 160916P00011000 P 09/16/16 11.0 1.55 1.60
HBAN 160916P00012000 P 09/16/16 12.0 2.54 2.59
HBAN 160916P00013000 P 09/16/16 13.0 3.25 4.05
HBAN 160916P00014000 P 09/16/16 14.0 4.25 5.05
HBAN 160916P00015000 P 09/16/16 15.0 5.15 6.15
HBAN 160916P00016000 P 09/16/16 16.0 6.15 7.10
HBAN 160916P00017000 P 09/16/16 17.0 5.15 8.20
HBAN 160916P00018000 P 09/16/16 18.0 7.60 9.40
HBAN 161021C00001000 C 10/21/16 1.0 8.10 8.75
HBAN 161021C00002000 C 10/21/16 2.0 5.10 9.55
HBAN 161021C00003000 C 10/21/16 3.0 6.25 6.90
HBAN 161021C00004000 C 10/21/16 4.0 5.05 6.15
HBAN 161021C00005000 C 10/21/16 5.0 4.25 4.60
HBAN 161021C00006000 C 10/21/16 6.0 3.05 3.85
HBAN 161021C00007000 C 10/21/16 7.0 2.39 2.60
HBAN 161021C00008000 C 10/21/16 8.0 1.55 1.59
HBAN 161021C00009000 C 10/21/16 9.0 0.72 0.77
HBAN 161021C00010000 C 10/21/16 10.0 0.20 0.23
HBAN 161021C00011000 C 10/21/16 11.0 0.04 0.08
HBAN 161021C00012000 C 10/21/16 12.0 0.00 0.05
HBAN 161021C00013000 C 10/21/16 13.0 0.00 0.05
HBAN 161021C00014000 C 10/21/16 14.0 0.00 0.05
HBAN 161021C00015000 C 10/21/16 15.0 0.00 0.04
HBAN 161021C00016000 C 10/21/16 16.0 0.00 0.03
HBAN 161021C00017000 C 10/21/16 17.0 0.00 0.03
HBAN 161021P00001000 P 10/21/16 1.0 0.00 0.03
HBAN 161021P00002000 P 10/21/16 2.0 0.00 0.03
HBAN 161021P00003000 P 10/21/16 3.0 0.00 0.03
HBAN 161021P00004000 P 10/21/16 4.0 0.00 0.03
HBAN 161021P00005000 P 10/21/16 5.0 0.00 0.06
HBAN 161021P00006000 P 10/21/16 6.0 0.00 0.07
HBAN 161021P00007000 P 10/21/16 7.0 0.01 0.10
HBAN 161021P00008000 P 10/21/16 8.0 0.08 0.14
HBAN 161021P00009000 P 10/21/16 9.0 0.27 0.29
HBAN 161021P00010000 P 10/21/16 10.0 0.76 0.79
HBAN 161021P00011000 P 10/21/16 11.0 1.54 1.75
HBAN 161021P00012000 P 10/21/16 12.0 2.25 2.78
HBAN 161021P00013000 P 10/21/16 13.0 3.25 4.00
HBAN 161021P00014000 P 10/21/16 14.0 4.25 5.05
HBAN 161021P00015000 P 10/21/16 15.0 5.15 6.05
HBAN 161021P00016000 P 10/21/16 16.0 6.15 7.05
HBAN 161021P00017000 P 10/21/16 17.0 7.30 8.10
HBAN 170120C00001000 C 01/20/17 1.0 7.90 8.90
HBAN 170120C00002000 C 01/20/17 2.0 5.10 9.65
HBAN 170120C00003000 C 01/20/17 3.0 4.20 8.80
HBAN 170120C00004000 C 01/20/17 4.0 5.05 5.85
HBAN 170120C00005000 C 01/20/17 5.0 4.35 4.60
HBAN 170120C00006000 C 01/20/17 6.0 3.35 3.60
HBAN 170120C00007000 C 01/20/17 7.0 2.40 2.63
HBAN 170120C00008000 C 01/20/17 8.0 1.56 1.72
HBAN 170120C00009000 C 01/20/17 9.0 0.88 0.96
HBAN 170120C00010000 C 01/20/17 10.0 0.41 0.42
HBAN 170120C00011000 C 01/20/17 11.0 0.13 0.15
HBAN 170120C00012000 C 01/20/17 12.0 0.04 0.05
HBAN 170120C00013000 C 01/20/17 13.0 0.00 0.08
HBAN 170120C00014000 C 01/20/17 14.0 0.00 0.07
HBAN 170120C00015000 C 01/20/17 15.0 0.00 0.07
HBAN 170120C00016000 C 01/20/17 16.0 0.00 0.06
HBAN 170120C00017000 C 01/20/17 17.0 0.00 0.05
HBAN 170120C00018000 C 01/20/17 18.0 0.00 0.05
HBAN 170120C00019000 C 01/20/17 19.0 0.00 0.04
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 0.09
HBAN 170120P00005000 P 01/20/17 5.0 0.00 0.11
HBAN 170120P00006000 P 01/20/17 6.0 0.01 0.14
HBAN 170120P00007000 P 01/20/17 7.0 0.06 0.18
HBAN 170120P00008000 P 01/20/17 8.0 0.22 0.23
HBAN 170120P00009000 P 01/20/17 9.0 0.50 0.52
HBAN 170120P00010000 P 01/20/17 10.0 0.96 1.08
HBAN 170120P00011000 P 01/20/17 11.0 1.71 1.86
HBAN 170120P00012000 P 01/20/17 12.0 2.57 2.85
HBAN 170120P00013000 P 01/20/17 13.0 1.39 5.95
HBAN 170120P00014000 P 01/20/17 14.0 3.30 6.05
HBAN 170120P00015000 P 01/20/17 15.0 5.20 6.10
HBAN 170120P00016000 P 01/20/17 16.0 6.20 7.20
HBAN 170120P00017000 P 01/20/17 17.0 5.45 10.00
HBAN 170120P00018000 P 01/20/17 18.0 6.35 10.90
HBAN 170120P00019000 P 01/20/17 19.0 9.30 10.15

OPRA data is delayed 15 minutes.