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 (2015-05-01)Premium Content

Hanesbrands Inc (HBI)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HBI 150717C00017500 C 07/17/15 17.5 14.80 18.30
HBI 150717C00018750 C 07/17/15 18.8 13.60 17.00
HBI 150717C00020000 C 07/17/15 20.0 12.10 15.80
HBI 150717C00021250 C 07/17/15 21.3 11.10 14.50
HBI 150717C00022500 C 07/17/15 22.5 9.90 13.20
HBI 150717C00023750 C 07/17/15 23.8 9.30 11.10
HBI 150717C00025000 C 07/17/15 25.0 7.10 10.80
HBI 150717C00026000 C 07/17/15 26.0 6.30 9.80
HBI 150717C00026250 C 07/17/15 26.3 7.00 8.00
HBI 150717C00027000 C 07/17/15 27.0 5.10 8.80
HBI 150717C00027500 C 07/17/15 27.5 4.80 8.30
HBI 150717C00028000 C 07/17/15 28.0 4.10 7.80
HBI 150717C00028750 C 07/17/15 28.8 3.90 5.50
HBI 150717C00029000 C 07/17/15 29.0 3.30 6.80
HBI 150717C00030000 C 07/17/15 30.0 3.70 4.40
HBI 150717C00031000 C 07/17/15 31.0 2.35 3.40
HBI 150717C00031250 C 07/17/15 31.3 2.55 2.85
HBI 150717C00032000 C 07/17/15 32.0 1.85 2.25
HBI 150717C00032500 C 07/17/15 32.5 1.40 1.75
HBI 150717C00033000 C 07/17/15 33.0 1.10 1.30
HBI 150717C00033750 C 07/17/15 33.8 0.60 0.75
HBI 150717C00034000 C 07/17/15 34.0 0.50 0.65
HBI 150717C00035000 C 07/17/15 35.0 0.10 0.25
HBI 150717C00036000 C 07/17/15 36.0 0.00 0.20
HBI 150717C00036250 C 07/17/15 36.3 0.00 0.20
HBI 150717C00037000 C 07/17/15 37.0 0.00 0.20
HBI 150717C00037500 C 07/17/15 37.5 0.00 0.20
HBI 150717C00038000 C 07/17/15 38.0 0.00 0.30
HBI 150717C00038750 C 07/17/15 38.8 0.00 0.15
HBI 150717C00039000 C 07/17/15 39.0 0.00 1.30
HBI 150717C00040000 C 07/17/15 40.0 0.00 0.10
HBI 150717C00041000 C 07/17/15 41.0 0.00 1.70
HBI 150717C00042000 C 07/17/15 42.0 0.00 1.70
HBI 150717C00043000 C 07/17/15 43.0 0.00 1.70
HBI 150717C00044000 C 07/17/15 44.0 0.00 1.70
HBI 150717C00045000 C 07/17/15 45.0 0.00 1.70
HBI 150717P00017500 P 07/17/15 17.5 0.00 0.15
HBI 150717P00018750 P 07/17/15 18.8 0.00 1.75
HBI 150717P00020000 P 07/17/15 20.0 0.00 0.15
HBI 150717P00021250 P 07/17/15 21.3 0.00 1.70
HBI 150717P00022500 P 07/17/15 22.5 0.00 0.15
HBI 150717P00023750 P 07/17/15 23.8 0.00 0.15
HBI 150717P00025000 P 07/17/15 25.0 0.00 0.15
HBI 150717P00026000 P 07/17/15 26.0 0.00 0.20
HBI 150717P00026250 P 07/17/15 26.3 0.00 0.15
HBI 150717P00027000 P 07/17/15 27.0 0.00 1.70
HBI 150717P00027500 P 07/17/15 27.5 0.00 0.05
HBI 150717P00028000 P 07/17/15 28.0 0.00 1.75
HBI 150717P00028750 P 07/17/15 28.8 0.00 0.10
HBI 150717P00029000 P 07/17/15 29.0 0.00 0.15
HBI 150717P00030000 P 07/17/15 30.0 0.00 0.15
HBI 150717P00031000 P 07/17/15 31.0 0.00 0.20
HBI 150717P00031250 P 07/17/15 31.3 0.00 0.20
HBI 150717P00032000 P 07/17/15 32.0 0.00 0.25
HBI 150717P00032500 P 07/17/15 32.5 0.10 0.25
HBI 150717P00033000 P 07/17/15 33.0 0.20 0.30
HBI 150717P00033750 P 07/17/15 33.8 0.40 0.55
HBI 150717P00034000 P 07/17/15 34.0 0.55 0.65
HBI 150717P00035000 P 07/17/15 35.0 0.85 1.45
HBI 150717P00036000 P 07/17/15 36.0 1.55 3.90
HBI 150717P00036250 P 07/17/15 36.3 2.05 2.55
HBI 150717P00037000 P 07/17/15 37.0 2.50 4.70
HBI 150717P00037500 P 07/17/15 37.5 2.95 4.70
HBI 150717P00038000 P 07/17/15 38.0 2.35 5.70
HBI 150717P00038750 P 07/17/15 38.8 4.20 5.20
HBI 150717P00039000 P 07/17/15 39.0 3.20 6.70
HBI 150717P00040000 P 07/17/15 40.0 5.30 6.60
HBI 150717P00041000 P 07/17/15 41.0 5.20 8.70
HBI 150717P00042000 P 07/17/15 42.0 6.30 9.70
HBI 150717P00043000 P 07/17/15 43.0 7.30 10.70
HBI 150717P00044000 P 07/17/15 44.0 8.30 11.70
HBI 150717P00045000 P 07/17/15 45.0 9.20 12.70
HBI 150821C00024000 C 08/21/15 24.0 8.30 11.80
HBI 150821C00025000 C 08/21/15 25.0 7.40 10.00
HBI 150821C00026000 C 08/21/15 26.0 6.60 8.30
HBI 150821C00027000 C 08/21/15 27.0 5.80 7.70
HBI 150821C00028000 C 08/21/15 28.0 4.90 7.10
HBI 150821C00029000 C 08/21/15 29.0 3.70 6.20
HBI 150821C00030000 C 08/21/15 30.0 4.00 4.50
HBI 150821C00031000 C 08/21/15 31.0 3.10 3.70
HBI 150821C00032000 C 08/21/15 32.0 2.45 2.70
HBI 150821C00033000 C 08/21/15 33.0 1.75 2.00
HBI 150821C00034000 C 08/21/15 34.0 1.30 1.40
HBI 150821C00035000 C 08/21/15 35.0 0.85 1.00
HBI 150821C00036000 C 08/21/15 36.0 0.50 0.65
HBI 150821C00037000 C 08/21/15 37.0 0.30 0.45
HBI 150821C00038000 C 08/21/15 38.0 0.10 0.30
HBI 150821C00039000 C 08/21/15 39.0 0.05 0.30
HBI 150821C00040000 C 08/21/15 40.0 0.00 0.20
HBI 150821C00041000 C 08/21/15 41.0 0.00 0.20
HBI 150821C00042000 C 08/21/15 42.0 0.00 0.15
HBI 150821P00024000 P 08/21/15 24.0 0.00 0.15
HBI 150821P00025000 P 08/21/15 25.0 0.00 0.20
HBI 150821P00026000 P 08/21/15 26.0 0.00 0.20
HBI 150821P00027000 P 08/21/15 27.0 0.05 0.25
HBI 150821P00028000 P 08/21/15 28.0 0.05 0.30
HBI 150821P00029000 P 08/21/15 29.0 0.10 0.35
HBI 150821P00030000 P 08/21/15 30.0 0.20 0.40
HBI 150821P00031000 P 08/21/15 31.0 0.40 0.50
HBI 150821P00032000 P 08/21/15 32.0 0.70 0.75
HBI 150821P00033000 P 08/21/15 33.0 1.00 1.10
HBI 150821P00034000 P 08/21/15 34.0 1.40 1.50
HBI 150821P00035000 P 08/21/15 35.0 1.80 2.10
HBI 150821P00036000 P 08/21/15 36.0 2.40 2.80
HBI 150821P00037000 P 08/21/15 37.0 3.20 3.70
HBI 150821P00038000 P 08/21/15 38.0 4.00 4.60
HBI 150821P00039000 P 08/21/15 39.0 4.10 6.10
HBI 150821P00040000 P 08/21/15 40.0 5.40 7.00
HBI 150821P00041000 P 08/21/15 41.0 5.80 8.30
HBI 150821P00042000 P 08/21/15 42.0 6.80 8.90
HBI 151016C00018750 C 10/16/15 18.8 13.50 16.90
HBI 151016C00020000 C 10/16/15 20.0 12.10 15.80
HBI 151016C00021250 C 10/16/15 21.3 11.10 14.60
HBI 151016C00022500 C 10/16/15 22.5 9.80 13.20
HBI 151016C00023750 C 10/16/15 23.8 8.40 12.10
HBI 151016C00025000 C 10/16/15 25.0 8.50 9.80
HBI 151016C00026000 C 10/16/15 26.0 6.20 9.90
HBI 151016C00026250 C 10/16/15 26.3 6.10 9.70
HBI 151016C00027000 C 10/16/15 27.0 5.40 9.00
HBI 151016C00027500 C 10/16/15 27.5 6.30 7.40
HBI 151016C00028000 C 10/16/15 28.0 4.50 8.00
HBI 151016C00028750 C 10/16/15 28.8 5.20 6.20
HBI 151016C00029000 C 10/16/15 29.0 4.40 7.20
HBI 151016C00030000 C 10/16/15 30.0 4.20 5.20
HBI 151016C00031000 C 10/16/15 31.0 3.40 4.10
HBI 151016C00031250 C 10/16/15 31.3 3.20 3.80
HBI 151016C00032000 C 10/16/15 32.0 2.70 3.20
HBI 151016C00032500 C 10/16/15 32.5 2.50 2.70
HBI 151016C00033000 C 10/16/15 33.0 2.10 2.35
HBI 151016C00033750 C 10/16/15 33.8 1.70 1.95
HBI 151016C00034000 C 10/16/15 34.0 1.60 1.80
HBI 151016C00035000 C 10/16/15 35.0 1.15 1.35
HBI 151016C00036000 C 10/16/15 36.0 0.80 1.00
HBI 151016C00036250 C 10/16/15 36.3 0.70 0.95
HBI 151016C00037000 C 10/16/15 37.0 0.50 0.75
HBI 151016C00037500 C 10/16/15 37.5 0.35 0.65
HBI 151016C00038000 C 10/16/15 38.0 0.20 0.55
HBI 151016C00038750 C 10/16/15 38.8 0.30 0.45
HBI 151016C00039000 C 10/16/15 39.0 0.00 0.55
HBI 151016C00040000 C 10/16/15 40.0 0.05 0.40
HBI 151016C00041000 C 10/16/15 41.0 0.00 0.75
HBI 151016C00041250 C 10/16/15 41.3 0.05 0.30
HBI 151016C00042000 C 10/16/15 42.0 0.00 1.70
HBI 151016C00043000 C 10/16/15 43.0 0.00 0.70
HBI 151016C00044000 C 10/16/15 44.0 0.00 1.70
HBI 151016C00045000 C 10/16/15 45.0 0.00 0.35
HBI 151016P00018750 P 10/16/15 18.8 0.00 1.75
HBI 151016P00020000 P 10/16/15 20.0 0.00 0.20
HBI 151016P00021250 P 10/16/15 21.3 0.00 0.20
HBI 151016P00022500 P 10/16/15 22.5 0.00 0.40
HBI 151016P00023750 P 10/16/15 23.8 0.00 0.25
HBI 151016P00025000 P 10/16/15 25.0 0.05 0.45
HBI 151016P00026000 P 10/16/15 26.0 0.05 0.35
HBI 151016P00026250 P 10/16/15 26.3 0.05 0.35
HBI 151016P00027000 P 10/16/15 27.0 0.00 0.45
HBI 151016P00027500 P 10/16/15 27.5 0.20 0.40
HBI 151016P00028000 P 10/16/15 28.0 0.10 0.45
HBI 151016P00028750 P 10/16/15 28.8 0.20 0.45
HBI 151016P00029000 P 10/16/15 29.0 0.00 1.00
HBI 151016P00030000 P 10/16/15 30.0 0.40 0.65
HBI 151016P00031000 P 10/16/15 31.0 0.60 0.80
HBI 151016P00031250 P 10/16/15 31.3 0.70 0.90
HBI 151016P00032000 P 10/16/15 32.0 0.90 1.10
HBI 151016P00032500 P 10/16/15 32.5 1.15 1.25
HBI 151016P00033000 P 10/16/15 33.0 1.30 1.45
HBI 151016P00033750 P 10/16/15 33.8 1.60 1.80
HBI 151016P00034000 P 10/16/15 34.0 1.70 1.90
HBI 151016P00035000 P 10/16/15 35.0 2.15 2.50
HBI 151016P00036000 P 10/16/15 36.0 2.80 3.50
HBI 151016P00036250 P 10/16/15 36.3 3.00 3.40
HBI 151016P00037000 P 10/16/15 37.0 3.40 4.00
HBI 151016P00037500 P 10/16/15 37.5 3.60 4.40
HBI 151016P00038000 P 10/16/15 38.0 4.00 6.20
HBI 151016P00038750 P 10/16/15 38.8 4.70 5.50
HBI 151016P00039000 P 10/16/15 39.0 4.50 7.00
HBI 151016P00040000 P 10/16/15 40.0 5.80 6.70
HBI 151016P00041000 P 10/16/15 41.0 5.40 8.90
HBI 151016P00041250 P 10/16/15 41.3 6.80 8.00
HBI 151016P00042000 P 10/16/15 42.0 6.80 9.40
HBI 151016P00043000 P 10/16/15 43.0 7.30 10.90
HBI 151016P00044000 P 10/16/15 44.0 8.30 11.90
HBI 151016P00045000 P 10/16/15 45.0 9.30 12.80
HBI 160115C00017500 C 01/15/16 17.5 14.80 18.30
HBI 160115C00020000 C 01/15/16 20.0 12.30 15.80
HBI 160115C00022500 C 01/15/16 22.5 9.90 13.40
HBI 160115C00025000 C 01/15/16 25.0 7.90 11.00
HBI 160115C00026000 C 01/15/16 26.0 6.60 10.10
HBI 160115C00027000 C 01/15/16 27.0 7.00 8.90
HBI 160115C00028000 C 01/15/16 28.0 6.10 8.40
HBI 160115C00029000 C 01/15/16 29.0 5.30 7.30
HBI 160115C00030000 C 01/15/16 30.0 4.40 5.40
HBI 160115C00031000 C 01/15/16 31.0 3.80 5.00
HBI 160115C00032000 C 01/15/16 32.0 3.20 3.60
HBI 160115C00033000 C 01/15/16 33.0 2.55 3.00
HBI 160115C00034000 C 01/15/16 34.0 2.15 2.45
HBI 160115C00035000 C 01/15/16 35.0 1.70 2.05
HBI 160115C00036000 C 01/15/16 36.0 1.30 1.65
HBI 160115C00037000 C 01/15/16 37.0 0.95 1.30
HBI 160115C00038000 C 01/15/16 38.0 0.70 1.05
HBI 160115C00039000 C 01/15/16 39.0 0.40 0.85
HBI 160115C00040000 C 01/15/16 40.0 0.30 0.90
HBI 160115C00041000 C 01/15/16 41.0 0.00 0.60
HBI 160115C00042000 C 01/15/16 42.0 0.10 0.55
HBI 160115C00043000 C 01/15/16 43.0 0.00 0.45
HBI 160115C00044000 C 01/15/16 44.0 0.00 0.40
HBI 160115C00045000 C 01/15/16 45.0 0.00 0.35
HBI 160115P00017500 P 01/15/16 17.5 0.00 0.30
HBI 160115P00020000 P 01/15/16 20.0 0.00 0.30
HBI 160115P00022500 P 01/15/16 22.5 0.00 0.40
HBI 160115P00025000 P 01/15/16 25.0 0.15 0.50
HBI 160115P00026000 P 01/15/16 26.0 0.00 0.65
HBI 160115P00027000 P 01/15/16 27.0 0.00 0.70
HBI 160115P00028000 P 01/15/16 28.0 0.40 0.80
HBI 160115P00029000 P 01/15/16 29.0 0.55 1.05
HBI 160115P00030000 P 01/15/16 30.0 0.75 1.10
HBI 160115P00031000 P 01/15/16 31.0 1.10 1.40
HBI 160115P00032000 P 01/15/16 32.0 1.45 1.70
HBI 160115P00033000 P 01/15/16 33.0 1.85 2.15
HBI 160115P00034000 P 01/15/16 34.0 2.30 2.60
HBI 160115P00035000 P 01/15/16 35.0 2.90 3.20
HBI 160115P00036000 P 01/15/16 36.0 3.30 3.80
HBI 160115P00037000 P 01/15/16 37.0 4.00 4.60
HBI 160115P00038000 P 01/15/16 38.0 4.60 5.30
HBI 160115P00039000 P 01/15/16 39.0 4.70 6.10
HBI 160115P00040000 P 01/15/16 40.0 6.10 7.00
HBI 160115P00041000 P 01/15/16 41.0 7.10 7.90
HBI 160115P00042000 P 01/15/16 42.0 7.30 9.00
HBI 160115P00043000 P 01/15/16 43.0 7.50 11.20
HBI 160115P00044000 P 01/15/16 44.0 8.40 12.00
HBI 160115P00045000 P 01/15/16 45.0 9.40 12.90

OPRA data is delayed 15 minutes.