Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Huntington Bancshares Inc (HBAN)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HBAN 180316C00008000 C Mar 16, 2018 8.0 8.00 8.40
HBAN 180316C00009000 C Mar 16, 2018 9.0 5.80 9.25
HBAN 180316C00010000 C Mar 16, 2018 10.0 4.20 7.55
HBAN 180316C00011000 C Mar 16, 2018 11.0 3.55 6.05
HBAN 180316C00012000 C Mar 16, 2018 12.0 2.92 5.35
HBAN 180316C00013000 C Mar 16, 2018 13.0 1.39 4.85
HBAN 180316C00014000 C Mar 16, 2018 14.0 1.70 2.45
HBAN 180316C00015000 C Mar 16, 2018 15.0 1.11 1.20
HBAN 180316C00016000 C Mar 16, 2018 16.0 0.36 0.41
HBAN 180316C00017000 C Mar 16, 2018 17.0 0.06 0.08
HBAN 180316C00018000 C Mar 16, 2018 18.0 0.00 0.03
HBAN 180316C00019000 C Mar 16, 2018 19.0 0.00 0.05
HBAN 180316C00020000 C Mar 16, 2018 20.0 0.00 0.05
HBAN 180316C00021000 C Mar 16, 2018 21.0 0.00 0.04
HBAN 180316C00022000 C Mar 16, 2018 22.0 0.00 0.04
HBAN 180316C00023000 C Mar 16, 2018 23.0 0.00 0.05
HBAN 180316C00024000 C Mar 16, 2018 24.0 0.00 0.03
HBAN 180316P00008000 P Mar 16, 2018 8.0 0.00 0.04
HBAN 180316P00009000 P Mar 16, 2018 9.0 0.00 0.05
HBAN 180316P00010000 P Mar 16, 2018 10.0 0.00 0.05
HBAN 180316P00011000 P Mar 16, 2018 11.0 0.00 0.05
HBAN 180316P00012000 P Mar 16, 2018 12.0 0.00 0.03
HBAN 180316P00013000 P Mar 16, 2018 13.0 0.01 0.03
HBAN 180316P00014000 P Mar 16, 2018 14.0 0.03 0.05
HBAN 180316P00015000 P Mar 16, 2018 15.0 0.09 0.11
HBAN 180316P00016000 P Mar 16, 2018 16.0 0.34 0.37
HBAN 180316P00017000 P Mar 16, 2018 17.0 1.00 1.12
HBAN 180316P00018000 P Mar 16, 2018 18.0 1.81 2.28
HBAN 180316P00019000 P Mar 16, 2018 19.0 1.84 4.10
HBAN 180316P00020000 P Mar 16, 2018 20.0 2.72 5.20
HBAN 180316P00021000 P Mar 16, 2018 21.0 3.30 6.65
HBAN 180316P00022000 P Mar 16, 2018 22.0 4.20 7.75
HBAN 180316P00023000 P Mar 16, 2018 23.0 5.30 8.75
HBAN 180316P00024000 P Mar 16, 2018 24.0 7.75 8.35
HBAN 180420C00005000 C Apr 20, 2018 5.0 10.90 11.45
HBAN 180420C00006000 C Apr 20, 2018 6.0 7.75 12.35
HBAN 180420C00007000 C Apr 20, 2018 7.0 6.75 11.30
HBAN 180420C00008000 C Apr 20, 2018 8.0 5.75 10.25
HBAN 180420C00009000 C Apr 20, 2018 9.0 4.75 9.10
HBAN 180420C00010000 C Apr 20, 2018 10.0 4.35 7.85
HBAN 180420C00011000 C Apr 20, 2018 11.0 4.95 5.45
HBAN 180420C00012000 C Apr 20, 2018 12.0 3.90 4.35
HBAN 180420C00013000 C Apr 20, 2018 13.0 2.90 3.50
HBAN 180420C00014000 C Apr 20, 2018 14.0 2.11 2.35
HBAN 180420C00015000 C Apr 20, 2018 15.0 1.22 1.41
HBAN 180420C00016000 C Apr 20, 2018 16.0 0.53 0.62
HBAN 180420C00017000 C Apr 20, 2018 17.0 0.17 0.23
HBAN 180420C00018000 C Apr 20, 2018 18.0 0.05 0.07
HBAN 180420C00019000 C Apr 20, 2018 19.0 0.01 0.03
HBAN 180420C00020000 C Apr 20, 2018 20.0 0.00 0.03
HBAN 180420C00021000 C Apr 20, 2018 21.0 0.00 0.04
HBAN 180420P00005000 P Apr 20, 2018 5.0 0.00 0.03
HBAN 180420P00006000 P Apr 20, 2018 6.0 0.00 0.03
HBAN 180420P00007000 P Apr 20, 2018 7.0 0.00 0.09
HBAN 180420P00008000 P Apr 20, 2018 8.0 0.00 0.03
HBAN 180420P00009000 P Apr 20, 2018 9.0 0.00 0.03
HBAN 180420P00010000 P Apr 20, 2018 10.0 0.00 0.04
HBAN 180420P00011000 P Apr 20, 2018 11.0 0.02 0.04
HBAN 180420P00012000 P Apr 20, 2018 12.0 0.03 0.05
HBAN 180420P00013000 P Apr 20, 2018 13.0 0.05 0.07
HBAN 180420P00014000 P Apr 20, 2018 14.0 0.09 0.12
HBAN 180420P00015000 P Apr 20, 2018 15.0 0.22 0.26
HBAN 180420P00016000 P Apr 20, 2018 16.0 0.55 0.60
HBAN 180420P00017000 P Apr 20, 2018 17.0 1.17 1.23
HBAN 180420P00018000 P Apr 20, 2018 18.0 1.89 2.11
HBAN 180420P00019000 P Apr 20, 2018 19.0 1.57 3.15
HBAN 180420P00020000 P Apr 20, 2018 20.0 3.85 4.25
HBAN 180420P00021000 P Apr 20, 2018 21.0 4.75 5.20
HBAN 180720C00006000 C Jul 20, 2018 6.0 9.85 10.50
HBAN 180720C00007000 C Jul 20, 2018 7.0 7.10 11.15
HBAN 180720C00008000 C Jul 20, 2018 8.0 6.30 9.85
HBAN 180720C00009000 C Jul 20, 2018 9.0 5.35 8.85
HBAN 180720C00010000 C Jul 20, 2018 10.0 4.40 7.90
HBAN 180720C00011000 C Jul 20, 2018 11.0 3.40 6.90
HBAN 180720C00012000 C Jul 20, 2018 12.0 4.10 4.30
HBAN 180720C00013000 C Jul 20, 2018 13.0 3.15 3.30
HBAN 180720C00014000 C Jul 20, 2018 14.0 2.29 2.53
HBAN 180720C00015000 C Jul 20, 2018 15.0 1.54 1.64
HBAN 180720C00016000 C Jul 20, 2018 16.0 0.93 1.00
HBAN 180720C00017000 C Jul 20, 2018 17.0 0.49 0.56
HBAN 180720C00018000 C Jul 20, 2018 18.0 0.26 0.30
HBAN 180720C00019000 C Jul 20, 2018 19.0 0.11 0.16
HBAN 180720C00020000 C Jul 20, 2018 20.0 0.05 0.09
HBAN 180720C00021000 C Jul 20, 2018 21.0 0.02 0.05
HBAN 180720C00022000 C Jul 20, 2018 22.0 0.00 0.03
HBAN 180720P00006000 P Jul 20, 2018 6.0 0.01 0.03
HBAN 180720P00007000 P Jul 20, 2018 7.0 0.00 0.07
HBAN 180720P00008000 P Jul 20, 2018 8.0 0.02 0.07
HBAN 180720P00009000 P Jul 20, 2018 9.0 0.00 0.05
HBAN 180720P00010000 P Jul 20, 2018 10.0 0.04 0.07
HBAN 180720P00011000 P Jul 20, 2018 11.0 0.07 0.09
HBAN 180720P00012000 P Jul 20, 2018 12.0 0.10 0.13
HBAN 180720P00013000 P Jul 20, 2018 13.0 0.17 0.21
HBAN 180720P00014000 P Jul 20, 2018 14.0 0.30 0.35
HBAN 180720P00015000 P Jul 20, 2018 15.0 0.55 0.60
HBAN 180720P00016000 P Jul 20, 2018 16.0 0.94 1.00
HBAN 180720P00017000 P Jul 20, 2018 17.0 1.46 1.61
HBAN 180720P00018000 P Jul 20, 2018 18.0 2.22 2.34
HBAN 180720P00019000 P Jul 20, 2018 19.0 2.94 3.25
HBAN 180720P00020000 P Jul 20, 2018 20.0 3.95 4.15
HBAN 180720P00021000 P Jul 20, 2018 21.0 3.25 6.70
HBAN 180720P00022000 P Jul 20, 2018 22.0 5.80 6.95
HBAN 181019C00008000 C Oct 19, 2018 8.0 7.80 8.40
HBAN 181019C00009000 C Oct 19, 2018 9.0 5.40 8.85
HBAN 181019C00010000 C Oct 19, 2018 10.0 4.40 7.90
HBAN 181019C00011000 C Oct 19, 2018 11.0 3.45 6.65
HBAN 181019C00012000 C Oct 19, 2018 12.0 4.15 4.40
HBAN 181019C00013000 C Oct 19, 2018 13.0 3.30 3.45
HBAN 181019C00014000 C Oct 19, 2018 14.0 2.33 2.72
HBAN 181019C00015000 C Oct 19, 2018 15.0 1.76 1.93
HBAN 181019C00016000 C Oct 19, 2018 16.0 1.17 1.35
HBAN 181019C00017000 C Oct 19, 2018 17.0 0.76 0.87
HBAN 181019C00018000 C Oct 19, 2018 18.0 0.51 0.58
HBAN 181019C00019000 C Oct 19, 2018 19.0 0.25 0.38
HBAN 181019C00020000 C Oct 19, 2018 20.0 0.13 0.23
HBAN 181019C00021000 C Oct 19, 2018 21.0 0.00 0.23
HBAN 181019C00022000 C Oct 19, 2018 22.0 0.00 0.73
HBAN 181019C00023000 C Oct 19, 2018 23.0 0.00 0.39
HBAN 181019C00024000 C Oct 19, 2018 24.0 0.00 0.44
HBAN 181019P00008000 P Oct 19, 2018 8.0 0.00 0.24
HBAN 181019P00009000 P Oct 19, 2018 9.0 0.00 0.41
HBAN 181019P00010000 P Oct 19, 2018 10.0 0.00 0.46
HBAN 181019P00011000 P Oct 19, 2018 11.0 0.10 0.44
HBAN 181019P00012000 P Oct 19, 2018 12.0 0.17 0.25
HBAN 181019P00013000 P Oct 19, 2018 13.0 0.27 0.39
HBAN 181019P00014000 P Oct 19, 2018 14.0 0.46 0.56
HBAN 181019P00015000 P Oct 19, 2018 15.0 0.68 0.86
HBAN 181019P00016000 P Oct 19, 2018 16.0 1.11 1.26
HBAN 181019P00017000 P Oct 19, 2018 17.0 1.63 1.83
HBAN 181019P00018000 P Oct 19, 2018 18.0 2.32 2.69
HBAN 181019P00019000 P Oct 19, 2018 19.0 3.15 3.40
HBAN 181019P00020000 P Oct 19, 2018 20.0 4.00 4.25
HBAN 181019P00021000 P Oct 19, 2018 21.0 4.85 5.20
HBAN 181019P00022000 P Oct 19, 2018 22.0 4.25 7.75
HBAN 181019P00023000 P Oct 19, 2018 23.0 5.25 8.75
HBAN 181019P00024000 P Oct 19, 2018 24.0 7.65 8.40
HBAN 190118C00003000 C Jan 18, 2019 3.0 12.80 13.45
HBAN 190118C00005000 C Jan 18, 2019 5.0 8.70 13.50
HBAN 190118C00007000 C Jan 18, 2019 7.0 8.85 9.50
HBAN 190118C00010000 C Jan 18, 2019 10.0 5.60 6.45
HBAN 190118C00012000 C Jan 18, 2019 12.0 4.20 4.45
HBAN 190118C00015000 C Jan 18, 2019 15.0 1.92 2.17
HBAN 190118C00017000 C Jan 18, 2019 17.0 0.91 1.15
HBAN 190118C00020000 C Jan 18, 2019 20.0 0.25 0.41
HBAN 190118C00022000 C Jan 18, 2019 22.0 0.08 0.18
HBAN 190118P00003000 P Jan 18, 2019 3.0 0.00 0.18
HBAN 190118P00005000 P Jan 18, 2019 5.0 0.00 0.09
HBAN 190118P00007000 P Jan 18, 2019 7.0 0.00 0.41
HBAN 190118P00010000 P Jan 18, 2019 10.0 0.11 0.19
HBAN 190118P00012000 P Jan 18, 2019 12.0 0.27 0.36
HBAN 190118P00015000 P Jan 18, 2019 15.0 0.93 1.09
HBAN 190118P00017000 P Jan 18, 2019 17.0 1.88 2.15
HBAN 190118P00020000 P Jan 18, 2019 20.0 4.10 4.35
HBAN 190118P00022000 P Jan 18, 2019 22.0 5.75 6.20
HBAN 200117C00003000 C Jan 17, 2020 3.0 10.70 15.50
HBAN 200117C00005000 C Jan 17, 2020 5.0 8.70 13.50
HBAN 200117C00008000 C Jan 17, 2020 8.0 5.70 10.50
HBAN 200117C00010000 C Jan 17, 2020 10.0 5.65 7.55
HBAN 200117C00012000 C Jan 17, 2020 12.0 4.40 4.95
HBAN 200117C00015000 C Jan 17, 2020 15.0 2.14 2.96
HBAN 200117C00017000 C Jan 17, 2020 17.0 1.23 2.12
HBAN 200117C00020000 C Jan 17, 2020 20.0 0.62 1.23
HBAN 200117C00022000 C Jan 17, 2020 22.0 0.21 0.89
HBAN 200117C00025000 C Jan 17, 2020 25.0 0.03 1.55
HBAN 200117P00003000 P Jan 17, 2020 3.0 0.00 1.48
HBAN 200117P00005000 P Jan 17, 2020 5.0 0.00 1.43
HBAN 200117P00008000 P Jan 17, 2020 8.0 0.00 4.60
HBAN 200117P00010000 P Jan 17, 2020 10.0 0.22 0.72
HBAN 200117P00012000 P Jan 17, 2020 12.0 0.43 1.14
HBAN 200117P00015000 P Jan 17, 2020 15.0 1.34 2.25
HBAN 200117P00017000 P Jan 17, 2020 17.0 2.29 2.98
HBAN 200117P00020000 P Jan 17, 2020 20.0 4.45 4.95
HBAN 200117P00022000 P Jan 17, 2020 22.0 6.05 6.60
HBAN 200117P00025000 P Jan 17, 2020 25.0 7.75 10.20
OPRA data is delayed 15 minutes.