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 (2017-07-28)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HBI 171117C00017000 C 11/17/17 17.0 6.40 6.70
HBI 171117C00018000 C 11/17/17 18.0 5.40 5.70
HBI 171117C00019000 C 11/17/17 19.0 4.40 4.70
HBI 171117C00020000 C 11/17/17 20.0 3.40 3.70
HBI 171117C00021000 C 11/17/17 21.0 2.55 2.70
HBI 171117C00022000 C 11/17/17 22.0 1.75 1.85
HBI 171117C00023000 C 11/17/17 23.0 1.05 1.15
HBI 171117C00024000 C 11/17/17 24.0 0.55 0.65
HBI 171117C00025000 C 11/17/17 25.0 0.25 0.30
HBI 171117C00026000 C 11/17/17 26.0 0.10 0.15
HBI 171117C00027000 C 11/17/17 27.0 0.00 0.10
HBI 171117C00028000 C 11/17/17 28.0 0.00 0.05
HBI 171117C00029000 C 11/17/17 29.0 0.00 0.05
HBI 171117C00030000 C 11/17/17 30.0 0.00 0.05
HBI 171117C00031000 C 11/17/17 31.0 0.00 0.05
HBI 171117C00032000 C 11/17/17 32.0 0.00 0.05
HBI 171117C00033000 C 11/17/17 33.0 0.00 0.05
HBI 171117C00034000 C 11/17/17 34.0 0.00 0.05
HBI 171117P00017000 P 11/17/17 17.0 0.00 0.05
HBI 171117P00018000 P 11/17/17 18.0 0.00 0.05
HBI 171117P00019000 P 11/17/17 19.0 0.00 0.05
HBI 171117P00020000 P 11/17/17 20.0 0.05 0.10
HBI 171117P00021000 P 11/17/17 21.0 0.15 0.20
HBI 171117P00022000 P 11/17/17 22.0 0.30 0.35
HBI 171117P00023000 P 11/17/17 23.0 0.60 0.70
HBI 171117P00024000 P 11/17/17 24.0 1.15 1.25
HBI 171117P00025000 P 11/17/17 25.0 1.85 1.95
HBI 171117P00026000 P 11/17/17 26.0 2.65 2.90
HBI 171117P00027000 P 11/17/17 27.0 3.50 3.80
HBI 171117P00028000 P 11/17/17 28.0 4.50 4.70
HBI 171117P00029000 P 11/17/17 29.0 5.50 5.80
HBI 171117P00030000 P 11/17/17 30.0 6.50 6.70
HBI 171117P00031000 P 11/17/17 31.0 7.50 7.70
HBI 171117P00032000 P 11/17/17 32.0 8.40 8.70
HBI 171117P00033000 P 11/17/17 33.0 9.50 9.70
HBI 171117P00034000 P 11/17/17 34.0 10.50 10.70
HBI 180119C00012000 C 01/19/18 12.0 11.40 11.60
HBI 180119C00013000 C 01/19/18 13.0 10.40 10.60
HBI 180119C00014000 C 01/19/18 14.0 9.40 9.60
HBI 180119C00015000 C 01/19/18 15.0 8.20 8.60
HBI 180119C00016000 C 01/19/18 16.0 7.20 7.70
HBI 180119C00017000 C 01/19/18 17.0 6.40 6.70
HBI 180119C00018000 C 01/19/18 18.0 5.40 5.70
HBI 180119C00019000 C 01/19/18 19.0 4.50 4.70
HBI 180119C00020000 C 01/19/18 20.0 3.60 3.80
HBI 180119C00021000 C 01/19/18 21.0 2.75 2.90
HBI 180119C00022000 C 01/19/18 22.0 2.00 2.20
HBI 180119C00023000 C 01/19/18 23.0 1.40 1.55
HBI 180119C00024000 C 01/19/18 24.0 0.90 1.05
HBI 180119C00025000 C 01/19/18 25.0 0.55 0.65
HBI 180119C00026000 C 01/19/18 26.0 0.30 0.40
HBI 180119C00027000 C 01/19/18 27.0 0.15 0.25
HBI 180119C00028000 C 01/19/18 28.0 0.05 0.15
HBI 180119C00029000 C 01/19/18 29.0 0.00 0.10
HBI 180119C00030000 C 01/19/18 30.0 0.00 0.05
HBI 180119C00031000 C 01/19/18 31.0 0.00 0.05
HBI 180119C00032000 C 01/19/18 32.0 0.00 0.05
HBI 180119C00033000 C 01/19/18 33.0 0.00 0.05
HBI 180119C00035000 C 01/19/18 35.0 0.00 0.05
HBI 180119C00037000 C 01/19/18 37.0 0.00 0.05
HBI 180119P00012000 P 01/19/18 12.0 0.00 0.05
HBI 180119P00013000 P 01/19/18 13.0 0.00 0.05
HBI 180119P00014000 P 01/19/18 14.0 0.00 0.05
HBI 180119P00015000 P 01/19/18 15.0 0.00 0.05
HBI 180119P00016000 P 01/19/18 16.0 0.00 0.05
HBI 180119P00017000 P 01/19/18 17.0 0.00 0.10
HBI 180119P00018000 P 01/19/18 18.0 0.05 0.10
HBI 180119P00019000 P 01/19/18 19.0 0.10 0.20
HBI 180119P00020000 P 01/19/18 20.0 0.20 0.30
HBI 180119P00021000 P 01/19/18 21.0 0.35 0.45
HBI 180119P00022000 P 01/19/18 22.0 0.60 0.70
HBI 180119P00023000 P 01/19/18 23.0 1.00 1.05
HBI 180119P00024000 P 01/19/18 24.0 1.50 1.60
HBI 180119P00025000 P 01/19/18 25.0 2.10 2.25
HBI 180119P00026000 P 01/19/18 26.0 2.85 3.00
HBI 180119P00027000 P 01/19/18 27.0 3.70 3.90
HBI 180119P00028000 P 01/19/18 28.0 4.60 4.80
HBI 180119P00029000 P 01/19/18 29.0 5.50 5.80
HBI 180119P00030000 P 01/19/18 30.0 6.50 6.70
HBI 180119P00031000 P 01/19/18 31.0 7.50 7.70
HBI 180119P00032000 P 01/19/18 32.0 8.30 8.70
HBI 180119P00033000 P 01/19/18 33.0 9.50 9.70
HBI 180119P00035000 P 01/19/18 35.0 11.50 11.70
HBI 180119P00037000 P 01/19/18 37.0 13.50 13.70
HBI 180420C00016000 C 04/20/18 16.0 7.20 7.80
HBI 180420C00017000 C 04/20/18 17.0 6.20 6.80
HBI 180420C00018000 C 04/20/18 18.0 5.30 5.90
HBI 180420C00019000 C 04/20/18 19.0 4.40 5.00
HBI 180420C00020000 C 04/20/18 20.0 3.90 4.10
HBI 180420C00021000 C 04/20/18 21.0 3.20 3.30
HBI 180420C00022000 C 04/20/18 22.0 2.50 2.65
HBI 180420C00023000 C 04/20/18 23.0 1.95 2.10
HBI 180420C00024000 C 04/20/18 24.0 1.45 1.55
HBI 180420C00025000 C 04/20/18 25.0 1.05 1.20
HBI 180420C00026000 C 04/20/18 26.0 0.75 0.90
HBI 180420C00027000 C 04/20/18 27.0 0.50 0.60
HBI 180420C00028000 C 04/20/18 28.0 0.35 0.45
HBI 180420C00029000 C 04/20/18 29.0 0.20 0.30
HBI 180420C00030000 C 04/20/18 30.0 0.15 0.20
HBI 180420C00031000 C 04/20/18 31.0 0.10 0.15
HBI 180420C00032000 C 04/20/18 32.0 0.05 0.10
HBI 180420P00016000 P 04/20/18 16.0 0.10 0.15
HBI 180420P00017000 P 04/20/18 17.0 0.15 0.20
HBI 180420P00018000 P 04/20/18 18.0 0.25 0.30
HBI 180420P00019000 P 04/20/18 19.0 0.40 0.45
HBI 180420P00020000 P 04/20/18 20.0 0.55 0.65
HBI 180420P00021000 P 04/20/18 21.0 0.80 0.90
HBI 180420P00022000 P 04/20/18 22.0 1.15 1.25
HBI 180420P00023000 P 04/20/18 23.0 1.55 1.70
HBI 180420P00024000 P 04/20/18 24.0 2.05 2.20
HBI 180420P00025000 P 04/20/18 25.0 2.65 2.80
HBI 180420P00026000 P 04/20/18 26.0 3.30 3.50
HBI 180420P00027000 P 04/20/18 27.0 4.10 4.30
HBI 180420P00028000 P 04/20/18 28.0 4.90 5.10
HBI 180420P00029000 P 04/20/18 29.0 5.50 6.00
HBI 180420P00030000 P 04/20/18 30.0 6.30 7.00
HBI 180420P00031000 P 04/20/18 31.0 7.40 8.00
HBI 180420P00032000 P 04/20/18 32.0 8.30 9.00
HBI 190118C00013000 C 01/18/19 13.0 10.10 11.20
HBI 190118C00015000 C 01/18/19 15.0 8.20 9.00
HBI 190118C00018000 C 01/18/19 18.0 6.00 6.30
HBI 190118C00020000 C 01/18/19 20.0 4.60 4.90
HBI 190118C00023000 C 01/18/19 23.0 2.90 3.20
HBI 190118C00025000 C 01/18/19 25.0 2.00 2.25
HBI 190118C00027000 C 01/18/19 27.0 1.35 1.55
HBI 190118C00030000 C 01/18/19 30.0 0.70 0.85
HBI 190118C00032000 C 01/18/19 32.0 0.40 0.60
HBI 190118C00035000 C 01/18/19 35.0 0.20 0.30
HBI 190118C00037000 C 01/18/19 37.0 0.10 0.25
HBI 190118P00013000 P 01/18/19 13.0 0.10 0.25
HBI 190118P00015000 P 01/18/19 15.0 0.30 0.45
HBI 190118P00018000 P 01/18/19 18.0 0.80 0.95
HBI 190118P00020000 P 01/18/19 20.0 1.40 1.55
HBI 190118P00023000 P 01/18/19 23.0 2.55 2.75
HBI 190118P00025000 P 01/18/19 25.0 3.70 3.90
HBI 190118P00027000 P 01/18/19 27.0 5.00 5.20
HBI 190118P00030000 P 01/18/19 30.0 7.20 7.50
HBI 190118P00032000 P 01/18/19 32.0 8.80 9.20
HBI 190118P00035000 P 01/18/19 35.0 11.30 12.40
HBI 190118P00037000 P 01/18/19 37.0 13.20 14.10
HBI 200117C00015000 C 01/17/20 15.0 7.60 10.10
HBI 200117C00018000 C 01/17/20 18.0 6.40 6.90
HBI 200117C00020000 C 01/17/20 20.0 5.20 5.60
HBI 200117C00023000 C 01/17/20 23.0 3.70 4.00
HBI 200117C00025000 C 01/17/20 25.0 2.80 3.30
HBI 200117C00027000 C 01/17/20 27.0 2.15 2.55
HBI 200117C00030000 C 01/17/20 30.0 1.40 1.75
HBI 200117C00032000 C 01/17/20 32.0 1.05 1.35
HBI 200117C00035000 C 01/17/20 35.0 0.65 0.85
HBI 200117C00037000 C 01/17/20 37.0 0.50 0.70
HBI 200117P00015000 P 01/17/20 15.0 0.75 0.90
HBI 200117P00018000 P 01/17/20 18.0 1.45 1.65
HBI 200117P00020000 P 01/17/20 20.0 2.10 2.40
HBI 200117P00023000 P 01/17/20 23.0 3.40 3.80
HBI 200117P00025000 P 01/17/20 25.0 4.50 4.90
HBI 200117P00027000 P 01/17/20 27.0 5.80 6.10
HBI 200117P00030000 P 01/17/20 30.0 7.90 8.30
HBI 200117P00032000 P 01/17/20 32.0 9.30 9.80
HBI 200117P00035000 P 01/17/20 35.0 11.90 12.50
HBI 200117P00037000 P 01/17/20 37.0 13.20 14.80

OPRA data is delayed 15 minutes.