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 (2015-03-13)Premium Content

Huntington Bancshares Inc (HBAN)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HBAN 150515C00002000 C 05/15/15 2.0 8.55 9.00
HBAN 150515C00003000 C 05/15/15 3.0 7.40 8.00
HBAN 150515C00004000 C 05/15/15 4.0 6.65 7.00
HBAN 150515C00005000 C 05/15/15 5.0 5.45 6.00
HBAN 150515C00006000 C 05/15/15 6.0 4.60 5.00
HBAN 150515C00007000 C 05/15/15 7.0 3.65 4.00
HBAN 150515C00008000 C 05/15/15 8.0 2.70 2.96
HBAN 150515C00009000 C 05/15/15 9.0 1.70 1.97
HBAN 150515C00010000 C 05/15/15 10.0 0.72 0.93
HBAN 150515C00011000 C 05/15/15 11.0 0.05 0.08
HBAN 150515C00012000 C 05/15/15 12.0 0.00 0.01
HBAN 150515C00013000 C 05/15/15 13.0 0.00 0.03
HBAN 150515C00014000 C 05/15/15 14.0 0.00 0.03
HBAN 150515C00015000 C 05/15/15 15.0 0.00 0.03
HBAN 150515C00016000 C 05/15/15 16.0 0.00 0.03
HBAN 150515C00017000 C 05/15/15 17.0 0.00 0.03
HBAN 150515C00018000 C 05/15/15 18.0 0.00 0.03
HBAN 150515C00019000 C 05/15/15 19.0 0.00 0.03
HBAN 150515C00020000 C 05/15/15 20.0 0.00 0.03
HBAN 150515P00002000 P 05/15/15 2.0 0.00 0.03
HBAN 150515P00003000 P 05/15/15 3.0 0.00 0.03
HBAN 150515P00004000 P 05/15/15 4.0 0.00 0.03
HBAN 150515P00005000 P 05/15/15 5.0 0.00 0.03
HBAN 150515P00006000 P 05/15/15 6.0 0.00 0.03
HBAN 150515P00007000 P 05/15/15 7.0 0.00 0.03
HBAN 150515P00008000 P 05/15/15 8.0 0.00 0.03
HBAN 150515P00009000 P 05/15/15 9.0 0.00 0.05
HBAN 150515P00010000 P 05/15/15 10.0 0.00 0.06
HBAN 150515P00011000 P 05/15/15 11.0 0.32 0.39
HBAN 150515P00012000 P 05/15/15 12.0 1.05 1.32
HBAN 150515P00013000 P 05/15/15 13.0 2.05 2.31
HBAN 150515P00014000 P 05/15/15 14.0 3.00 3.35
HBAN 150515P00015000 P 05/15/15 15.0 4.00 4.35
HBAN 150515P00016000 P 05/15/15 16.0 5.00 5.35
HBAN 150515P00017000 P 05/15/15 17.0 6.00 6.35
HBAN 150515P00018000 P 05/15/15 18.0 7.00 7.35
HBAN 150515P00019000 P 05/15/15 19.0 7.90 8.40
HBAN 150515P00020000 P 05/15/15 20.0 9.00 9.50
HBAN 150619C00002000 C 06/19/15 2.0 8.45 9.25
HBAN 150619C00003000 C 06/19/15 3.0 7.45 8.30
HBAN 150619C00004000 C 06/19/15 4.0 6.65 7.00
HBAN 150619C00005000 C 06/19/15 5.0 5.65 6.00
HBAN 150619C00006000 C 06/19/15 6.0 4.65 5.00
HBAN 150619C00007000 C 06/19/15 7.0 3.65 4.00
HBAN 150619C00008000 C 06/19/15 8.0 2.70 2.82
HBAN 150619C00009000 C 06/19/15 9.0 1.60 1.95
HBAN 150619C00010000 C 06/19/15 10.0 0.76 0.91
HBAN 150619C00011000 C 06/19/15 11.0 0.14 0.18
HBAN 150619C00012000 C 06/19/15 12.0 0.01 0.05
HBAN 150619C00013000 C 06/19/15 13.0 0.00 0.04
HBAN 150619C00014000 C 06/19/15 14.0 0.00 0.04
HBAN 150619C00015000 C 06/19/15 15.0 0.00 0.04
HBAN 150619C00016000 C 06/19/15 16.0 0.00 0.03
HBAN 150619C00017000 C 06/19/15 17.0 0.00 0.03
HBAN 150619C00018000 C 06/19/15 18.0 0.00 0.03
HBAN 150619C00019000 C 06/19/15 19.0 0.00 0.03
HBAN 150619C00020000 C 06/19/15 20.0 0.00 0.03
HBAN 150619P00002000 P 06/19/15 2.0 0.00 0.03
HBAN 150619P00003000 P 06/19/15 3.0 0.00 0.03
HBAN 150619P00004000 P 06/19/15 4.0 0.00 0.03
HBAN 150619P00005000 P 06/19/15 5.0 0.00 0.03
HBAN 150619P00006000 P 06/19/15 6.0 0.00 0.03
HBAN 150619P00007000 P 06/19/15 7.0 0.00 0.04
HBAN 150619P00008000 P 06/19/15 8.0 0.00 0.06
HBAN 150619P00009000 P 06/19/15 9.0 0.00 0.07
HBAN 150619P00010000 P 06/19/15 10.0 0.08 0.11
HBAN 150619P00011000 P 06/19/15 11.0 0.46 0.51
HBAN 150619P00012000 P 06/19/15 12.0 1.13 1.39
HBAN 150619P00013000 P 06/19/15 13.0 2.09 2.36
HBAN 150619P00014000 P 06/19/15 14.0 3.05 3.40
HBAN 150619P00015000 P 06/19/15 15.0 4.05 4.40
HBAN 150619P00016000 P 06/19/15 16.0 5.05 5.40
HBAN 150619P00017000 P 06/19/15 17.0 6.05 6.40
HBAN 150619P00018000 P 06/19/15 18.0 7.05 7.40
HBAN 150619P00019000 P 06/19/15 19.0 7.85 8.60
HBAN 150619P00020000 P 06/19/15 20.0 8.90 9.70
HBAN 150717C00002000 C 07/17/15 2.0 8.45 9.00
HBAN 150717C00003000 C 07/17/15 3.0 7.45 8.00
HBAN 150717C00004000 C 07/17/15 4.0 6.65 7.00
HBAN 150717C00005000 C 07/17/15 5.0 5.65 6.00
HBAN 150717C00006000 C 07/17/15 6.0 4.65 5.00
HBAN 150717C00007000 C 07/17/15 7.0 3.70 4.00
HBAN 150717C00008000 C 07/17/15 8.0 2.61 2.97
HBAN 150717C00009000 C 07/17/15 9.0 1.63 2.01
HBAN 150717C00010000 C 07/17/15 10.0 0.83 1.05
HBAN 150717C00011000 C 07/17/15 11.0 0.22 0.26
HBAN 150717C00012000 C 07/17/15 12.0 0.03 0.05
HBAN 150717C00013000 C 07/17/15 13.0 0.00 0.05
HBAN 150717C00014000 C 07/17/15 14.0 0.00 0.04
HBAN 150717C00015000 C 07/17/15 15.0 0.00 0.04
HBAN 150717C00016000 C 07/17/15 16.0 0.00 0.04
HBAN 150717C00017000 C 07/17/15 17.0 0.00 0.03
HBAN 150717C00018000 C 07/17/15 18.0 0.00 0.03
HBAN 150717P00002000 P 07/17/15 2.0 0.00 0.03
HBAN 150717P00003000 P 07/17/15 3.0 0.00 0.03
HBAN 150717P00004000 P 07/17/15 4.0 0.00 0.03
HBAN 150717P00005000 P 07/17/15 5.0 0.00 0.03
HBAN 150717P00006000 P 07/17/15 6.0 0.00 0.03
HBAN 150717P00007000 P 07/17/15 7.0 0.00 0.07
HBAN 150717P00008000 P 07/17/15 8.0 0.00 0.08
HBAN 150717P00009000 P 07/17/15 9.0 0.02 0.10
HBAN 150717P00010000 P 07/17/15 10.0 0.15 0.17
HBAN 150717P00011000 P 07/17/15 11.0 0.53 0.60
HBAN 150717P00012000 P 07/17/15 12.0 1.15 1.41
HBAN 150717P00013000 P 07/17/15 13.0 2.09 2.45
HBAN 150717P00014000 P 07/17/15 14.0 3.05 3.40
HBAN 150717P00015000 P 07/17/15 15.0 4.05 4.40
HBAN 150717P00016000 P 07/17/15 16.0 5.05 5.40
HBAN 150717P00017000 P 07/17/15 17.0 6.05 6.40
HBAN 150717P00018000 P 07/17/15 18.0 7.05 7.40
HBAN 151016C00003000 C 10/16/15 3.0 7.40 8.05
HBAN 151016C00004000 C 10/16/15 4.0 6.65 7.05
HBAN 151016C00005000 C 10/16/15 5.0 5.65 6.00
HBAN 151016C00006000 C 10/16/15 6.0 4.65 5.00
HBAN 151016C00007000 C 10/16/15 7.0 3.65 4.00
HBAN 151016C00008000 C 10/16/15 8.0 2.62 3.00
HBAN 151016C00009000 C 10/16/15 9.0 1.77 2.05
HBAN 151016C00010000 C 10/16/15 10.0 0.97 1.14
HBAN 151016C00011000 C 10/16/15 11.0 0.40 0.48
HBAN 151016C00012000 C 10/16/15 12.0 0.13 0.17
HBAN 151016C00013000 C 10/16/15 13.0 0.02 0.13
HBAN 151016C00014000 C 10/16/15 14.0 0.00 0.08
HBAN 151016C00015000 C 10/16/15 15.0 0.00 0.07
HBAN 151016C00016000 C 10/16/15 16.0 0.00 0.06
HBAN 151016C00017000 C 10/16/15 17.0 0.00 0.06
HBAN 151016C00018000 C 10/16/15 18.0 0.00 0.05
HBAN 151016C00019000 C 10/16/15 19.0 0.00 0.04
HBAN 151016P00003000 P 10/16/15 3.0 0.00 0.03
HBAN 151016P00004000 P 10/16/15 4.0 0.00 0.03
HBAN 151016P00005000 P 10/16/15 5.0 0.00 0.05
HBAN 151016P00006000 P 10/16/15 6.0 0.00 0.08
HBAN 151016P00007000 P 10/16/15 7.0 0.01 0.10
HBAN 151016P00008000 P 10/16/15 8.0 0.03 0.13
HBAN 151016P00009000 P 10/16/15 9.0 0.10 0.16
HBAN 151016P00010000 P 10/16/15 10.0 0.31 0.36
HBAN 151016P00011000 P 10/16/15 11.0 0.75 0.82
HBAN 151016P00012000 P 10/16/15 12.0 1.28 1.53
HBAN 151016P00013000 P 10/16/15 13.0 2.15 2.46
HBAN 151016P00014000 P 10/16/15 14.0 3.10 3.45
HBAN 151016P00015000 P 10/16/15 15.0 4.10 4.50
HBAN 151016P00016000 P 10/16/15 16.0 5.10 5.45
HBAN 151016P00017000 P 10/16/15 17.0 6.00 6.50
HBAN 151016P00018000 P 10/16/15 18.0 7.00 7.45
HBAN 151016P00019000 P 10/16/15 19.0 8.05 8.50
HBAN 160115C00003000 C 01/15/16 3.0 7.35 8.10
HBAN 160115C00004000 C 01/15/16 4.0 6.50 7.05
HBAN 160115C00005000 C 01/15/16 5.0 5.60 6.00
HBAN 160115C00006000 C 01/15/16 6.0 4.65 5.00
HBAN 160115C00007000 C 01/15/16 7.0 3.65 4.00
HBAN 160115C00008000 C 01/15/16 8.0 2.74 3.05
HBAN 160115C00009000 C 01/15/16 9.0 1.83 2.16
HBAN 160115C00010000 C 01/15/16 10.0 1.13 1.18
HBAN 160115C00011000 C 01/15/16 11.0 0.56 0.63
HBAN 160115C00012000 C 01/15/16 12.0 0.25 0.30
HBAN 160115C00013000 C 01/15/16 13.0 0.07 0.25
HBAN 160115C00014000 C 01/15/16 14.0 0.01 0.13
HBAN 160115C00015000 C 01/15/16 15.0 0.00 0.02
HBAN 160115C00016000 C 01/15/16 16.0 0.00 0.05
HBAN 160115C00017000 C 01/15/16 17.0 0.00 0.04
HBAN 160115P00003000 P 01/15/16 3.0 0.00 0.03
HBAN 160115P00004000 P 01/15/16 4.0 0.00 0.03
HBAN 160115P00005000 P 01/15/16 5.0 0.00 0.05
HBAN 160115P00006000 P 01/15/16 6.0 0.00 0.10
HBAN 160115P00007000 P 01/15/16 7.0 0.02 0.14
HBAN 160115P00008000 P 01/15/16 8.0 0.05 0.19
HBAN 160115P00009000 P 01/15/16 9.0 0.20 0.32
HBAN 160115P00010000 P 01/15/16 10.0 0.50 0.55
HBAN 160115P00011000 P 01/15/16 11.0 0.92 1.02
HBAN 160115P00012000 P 01/15/16 12.0 1.39 1.71
HBAN 160115P00013000 P 01/15/16 13.0 2.21 2.57
HBAN 160115P00014000 P 01/15/16 14.0 3.10 3.55
HBAN 160115P00015000 P 01/15/16 15.0 4.10 4.55
HBAN 160115P00016000 P 01/15/16 16.0 5.15 5.50
HBAN 160115P00017000 P 01/15/16 17.0 6.15 6.50
HBAN 170120C00005000 C 01/20/17 5.0 5.05 6.65
HBAN 170120C00008000 C 01/20/17 8.0 2.95 3.35
HBAN 170120C00010000 C 01/20/17 10.0 1.48 1.89
HBAN 170120C00012000 C 01/20/17 12.0 0.52 1.00
HBAN 170120C00015000 C 01/20/17 15.0 0.10 0.38
HBAN 170120P00005000 P 01/20/17 5.0 0.02 0.21
HBAN 170120P00008000 P 01/20/17 8.0 0.26 0.57
HBAN 170120P00010000 P 01/20/17 10.0 0.95 1.20
HBAN 170120P00012000 P 01/20/17 12.0 1.81 2.43
HBAN 170120P00015000 P 01/20/17 15.0 4.30 4.90

OPRA data is delayed 15 minutes.