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 (2016-10-28)Premium Content

Hanesbrands Inc (HBI)
As of Jan 18 2017 12:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HBI 170120C00014000 C 01/20/17 14.0 7.50 9.50
HBI 170120C00015000 C 01/20/17 15.0 6.60 8.50
HBI 170120C00016000 C 01/20/17 16.0 4.20 8.50
HBI 170120C00017000 C 01/20/17 17.0 4.00 6.10
HBI 170120C00018000 C 01/20/17 18.0 4.00 5.40
HBI 170120C00019000 C 01/20/17 19.0 3.20 3.90
HBI 170120C00020000 C 01/20/17 20.0 2.15 2.85
HBI 170120C00021000 C 01/20/17 21.0 1.20 2.25
HBI 170120C00022000 C 01/20/17 22.0 0.35 0.45
HBI 170120C00023000 C 01/20/17 23.0 0.00 0.10
HBI 170120C00024000 C 01/20/17 24.0 0.00 0.05
HBI 170120C00025000 C 01/20/17 25.0 0.00 0.05
HBI 170120C00026000 C 01/20/17 26.0 0.00 0.10
HBI 170120C00027000 C 01/20/17 27.0 0.00 0.05
HBI 170120C00028000 C 01/20/17 28.0 0.00 0.10
HBI 170120C00029000 C 01/20/17 29.0 0.00 0.10
HBI 170120C00030000 C 01/20/17 30.0 0.00 0.10
HBI 170120C00031000 C 01/20/17 31.0 0.00 0.10
HBI 170120C00032000 C 01/20/17 32.0 0.00 0.10
HBI 170120C00033000 C 01/20/17 33.0 0.00 0.10
HBI 170120C00034000 C 01/20/17 34.0 0.00 0.10
HBI 170120C00035000 C 01/20/17 35.0 0.00 0.10
HBI 170120C00036000 C 01/20/17 36.0 0.00 0.10
HBI 170120C00037000 C 01/20/17 37.0 0.00 0.10
HBI 170120C00038000 C 01/20/17 38.0 0.00 0.10
HBI 170120C00039000 C 01/20/17 39.0 0.00 0.10
HBI 170120C00040000 C 01/20/17 40.0 0.00 0.10
HBI 170120C00041000 C 01/20/17 41.0 0.00 0.10
HBI 170120P00014000 P 01/20/17 14.0 0.00 0.15
HBI 170120P00015000 P 01/20/17 15.0 0.00 0.15
HBI 170120P00016000 P 01/20/17 16.0 0.00 0.15
HBI 170120P00017000 P 01/20/17 17.0 0.00 0.15
HBI 170120P00018000 P 01/20/17 18.0 0.00 0.10
HBI 170120P00019000 P 01/20/17 19.0 0.00 0.15
HBI 170120P00020000 P 01/20/17 20.0 0.00 0.05
HBI 170120P00021000 P 01/20/17 21.0 0.00 0.05
HBI 170120P00022000 P 01/20/17 22.0 0.05 0.15
HBI 170120P00023000 P 01/20/17 23.0 0.60 0.80
HBI 170120P00024000 P 01/20/17 24.0 1.45 1.80
HBI 170120P00025000 P 01/20/17 25.0 2.60 2.75
HBI 170120P00026000 P 01/20/17 26.0 2.80 4.00
HBI 170120P00027000 P 01/20/17 27.0 3.50 4.90
HBI 170120P00028000 P 01/20/17 28.0 4.20 7.60
HBI 170120P00029000 P 01/20/17 29.0 5.00 9.00
HBI 170120P00030000 P 01/20/17 30.0 6.60 7.90
HBI 170120P00031000 P 01/20/17 31.0 6.30 10.90
HBI 170120P00032000 P 01/20/17 32.0 8.90 10.00
HBI 170120P00033000 P 01/20/17 33.0 8.30 12.50
HBI 170120P00034000 P 01/20/17 34.0 9.60 13.20
HBI 170120P00035000 P 01/20/17 35.0 10.30 14.40
HBI 170120P00036000 P 01/20/17 36.0 11.40 15.20
HBI 170120P00037000 P 01/20/17 37.0 12.50 16.70
HBI 170120P00038000 P 01/20/17 38.0 13.50 17.40
HBI 170120P00039000 P 01/20/17 39.0 14.30 18.40
HBI 170120P00040000 P 01/20/17 40.0 15.30 19.40
HBI 170120P00041000 P 01/20/17 41.0 17.80 19.50
HBI 170217C00013000 C 02/17/17 13.0 9.00 10.30
HBI 170217C00014000 C 02/17/17 14.0 7.00 9.60
HBI 170217C00015000 C 02/17/17 15.0 6.00 8.60
HBI 170217C00016000 C 02/17/17 16.0 5.10 7.50
HBI 170217C00017000 C 02/17/17 17.0 4.00 6.60
HBI 170217C00018000 C 02/17/17 18.0 3.10 5.60
HBI 170217C00019000 C 02/17/17 19.0 3.30 4.00
HBI 170217C00020000 C 02/17/17 20.0 2.40 2.90
HBI 170217C00021000 C 02/17/17 21.0 1.70 2.05
HBI 170217C00022000 C 02/17/17 22.0 1.10 1.30
HBI 170217C00023000 C 02/17/17 23.0 0.60 0.75
HBI 170217C00024000 C 02/17/17 24.0 0.30 0.55
HBI 170217C00025000 C 02/17/17 25.0 0.15 0.30
HBI 170217C00026000 C 02/17/17 26.0 0.05 0.20
HBI 170217C00027000 C 02/17/17 27.0 0.00 0.15
HBI 170217C00028000 C 02/17/17 28.0 0.00 0.15
HBI 170217C00029000 C 02/17/17 29.0 0.00 0.10
HBI 170217C00030000 C 02/17/17 30.0 0.00 0.15
HBI 170217C00031000 C 02/17/17 31.0 0.00 0.10
HBI 170217P00013000 P 02/17/17 13.0 0.00 0.20
HBI 170217P00014000 P 02/17/17 14.0 0.00 0.20
HBI 170217P00015000 P 02/17/17 15.0 0.00 0.20
HBI 170217P00016000 P 02/17/17 16.0 0.00 0.15
HBI 170217P00017000 P 02/17/17 17.0 0.00 0.15
HBI 170217P00018000 P 02/17/17 18.0 0.00 0.15
HBI 170217P00019000 P 02/17/17 19.0 0.05 0.15
HBI 170217P00020000 P 02/17/17 20.0 0.25 0.30
HBI 170217P00021000 P 02/17/17 21.0 0.45 0.50
HBI 170217P00022000 P 02/17/17 22.0 0.85 0.95
HBI 170217P00023000 P 02/17/17 23.0 1.35 1.55
HBI 170217P00024000 P 02/17/17 24.0 2.00 2.30
HBI 170217P00025000 P 02/17/17 25.0 2.20 3.30
HBI 170217P00026000 P 02/17/17 26.0 3.20 4.00
HBI 170217P00027000 P 02/17/17 27.0 3.60 6.20
HBI 170217P00028000 P 02/17/17 28.0 4.50 7.20
HBI 170217P00029000 P 02/17/17 29.0 5.50 7.60
HBI 170217P00030000 P 02/17/17 30.0 6.50 9.10
HBI 170217P00031000 P 02/17/17 31.0 8.00 8.90
HBI 170421C00015000 C 04/21/17 15.0 7.20 8.40
HBI 170421C00016000 C 04/21/17 16.0 5.80 7.50
HBI 170421C00017000 C 04/21/17 17.0 5.00 6.10
HBI 170421C00018000 C 04/21/17 18.0 4.30 5.60
HBI 170421C00019000 C 04/21/17 19.0 3.40 4.20
HBI 170421C00020000 C 04/21/17 20.0 2.70 3.40
HBI 170421C00021000 C 04/21/17 21.0 2.05 2.65
HBI 170421C00022000 C 04/21/17 22.0 1.50 1.70
HBI 170421C00023000 C 04/21/17 23.0 1.05 1.45
HBI 170421C00024000 C 04/21/17 24.0 0.70 0.85
HBI 170421C00025000 C 04/21/17 25.0 0.45 0.70
HBI 170421C00026000 C 04/21/17 26.0 0.30 0.45
HBI 170421C00027000 C 04/21/17 27.0 0.15 0.30
HBI 170421C00028000 C 04/21/17 28.0 0.10 0.20
HBI 170421C00029000 C 04/21/17 29.0 0.00 0.20
HBI 170421C00030000 C 04/21/17 30.0 0.00 0.15
HBI 170421C00031000 C 04/21/17 31.0 0.00 0.15
HBI 170421C00032000 C 04/21/17 32.0 0.00 0.10
HBI 170421C00033000 C 04/21/17 33.0 0.00 0.15
HBI 170421C00034000 C 04/21/17 34.0 0.00 0.15
HBI 170421C00035000 C 04/21/17 35.0 0.00 0.20
HBI 170421C00036000 C 04/21/17 36.0 0.00 0.10
HBI 170421C00037000 C 04/21/17 37.0 0.00 0.20
HBI 170421C00038000 C 04/21/17 38.0 0.00 0.20
HBI 170421C00039000 C 04/21/17 39.0 0.00 0.20
HBI 170421C00040000 C 04/21/17 40.0 0.00 0.20
HBI 170421P00015000 P 04/21/17 15.0 0.00 0.15
HBI 170421P00016000 P 04/21/17 16.0 0.00 0.15
HBI 170421P00017000 P 04/21/17 17.0 0.05 0.20
HBI 170421P00018000 P 04/21/17 18.0 0.10 0.30
HBI 170421P00019000 P 04/21/17 19.0 0.30 0.40
HBI 170421P00020000 P 04/21/17 20.0 0.55 0.60
HBI 170421P00021000 P 04/21/17 21.0 0.85 0.95
HBI 170421P00022000 P 04/21/17 22.0 1.30 1.45
HBI 170421P00023000 P 04/21/17 23.0 1.70 2.00
HBI 170421P00024000 P 04/21/17 24.0 2.30 2.65
HBI 170421P00025000 P 04/21/17 25.0 3.00 3.40
HBI 170421P00026000 P 04/21/17 26.0 3.90 4.30
HBI 170421P00027000 P 04/21/17 27.0 4.40 5.10
HBI 170421P00028000 P 04/21/17 28.0 5.30 6.10
HBI 170421P00029000 P 04/21/17 29.0 5.90 7.00
HBI 170421P00030000 P 04/21/17 30.0 7.20 8.00
HBI 170421P00031000 P 04/21/17 31.0 7.50 10.00
HBI 170421P00032000 P 04/21/17 32.0 8.90 10.00
HBI 170421P00033000 P 04/21/17 33.0 9.50 12.00
HBI 170421P00034000 P 04/21/17 34.0 10.60 13.00
HBI 170421P00035000 P 04/21/17 35.0 12.00 13.20
HBI 170421P00036000 P 04/21/17 36.0 12.50 15.00
HBI 170421P00037000 P 04/21/17 37.0 13.50 16.00
HBI 170421P00038000 P 04/21/17 38.0 14.50 17.10
HBI 170421P00039000 P 04/21/17 39.0 15.50 18.10
HBI 170421P00040000 P 04/21/17 40.0 16.90 18.30
HBI 170721C00015000 C 07/21/17 15.0 7.20 8.00
HBI 170721C00016000 C 07/21/17 16.0 6.20 7.10
HBI 170721C00017000 C 07/21/17 17.0 5.40 6.20
HBI 170721C00018000 C 07/21/17 18.0 4.40 5.40
HBI 170721C00019000 C 07/21/17 19.0 3.70 4.50
HBI 170721C00020000 C 07/21/17 20.0 3.10 3.80
HBI 170721C00021000 C 07/21/17 21.0 2.45 2.90
HBI 170721C00022000 C 07/21/17 22.0 1.90 2.35
HBI 170721C00023000 C 07/21/17 23.0 1.45 1.85
HBI 170721C00024000 C 07/21/17 24.0 1.10 1.40
HBI 170721C00025000 C 07/21/17 25.0 0.80 1.00
HBI 170721C00026000 C 07/21/17 26.0 0.55 0.85
HBI 170721C00027000 C 07/21/17 27.0 0.35 0.50
HBI 170721C00028000 C 07/21/17 28.0 0.25 0.50
HBI 170721C00029000 C 07/21/17 29.0 0.10 0.35
HBI 170721C00030000 C 07/21/17 30.0 0.05 0.30
HBI 170721C00031000 C 07/21/17 31.0 0.00 0.25
HBI 170721C00032000 C 07/21/17 32.0 0.00 0.20
HBI 170721C00033000 C 07/21/17 33.0 0.00 0.15
HBI 170721C00034000 C 07/21/17 34.0 0.00 0.15
HBI 170721P00015000 P 07/21/17 15.0 0.05 0.25
HBI 170721P00016000 P 07/21/17 16.0 0.10 0.30
HBI 170721P00017000 P 07/21/17 17.0 0.25 0.45
HBI 170721P00018000 P 07/21/17 18.0 0.40 0.60
HBI 170721P00019000 P 07/21/17 19.0 0.60 0.80
HBI 170721P00020000 P 07/21/17 20.0 0.90 1.10
HBI 170721P00021000 P 07/21/17 21.0 1.25 1.50
HBI 170721P00022000 P 07/21/17 22.0 1.70 2.00
HBI 170721P00023000 P 07/21/17 23.0 2.25 2.50
HBI 170721P00024000 P 07/21/17 24.0 2.95 3.20
HBI 170721P00025000 P 07/21/17 25.0 3.50 3.90
HBI 170721P00026000 P 07/21/17 26.0 4.20 4.60
HBI 170721P00027000 P 07/21/17 27.0 4.70 5.40
HBI 170721P00028000 P 07/21/17 28.0 5.50 6.40
HBI 170721P00029000 P 07/21/17 29.0 6.30 7.20
HBI 170721P00030000 P 07/21/17 30.0 7.30 8.20
HBI 170721P00031000 P 07/21/17 31.0 8.30 9.40
HBI 170721P00032000 P 07/21/17 32.0 9.30 10.10
HBI 170721P00033000 P 07/21/17 33.0 10.10 11.50
HBI 170721P00034000 P 07/21/17 34.0 10.90 12.00
HBI 180119C00015000 C 01/19/18 15.0 7.40 8.50
HBI 180119C00018000 C 01/19/18 18.0 5.10 6.00
HBI 180119C00020000 C 01/19/18 20.0 3.80 4.50
HBI 180119C00023000 C 01/19/18 23.0 2.25 3.00
HBI 180119C00025000 C 01/19/18 25.0 1.60 2.00
HBI 180119C00027000 C 01/19/18 27.0 0.95 1.70
HBI 180119C00030000 C 01/19/18 30.0 0.40 0.85
HBI 180119C00032000 C 01/19/18 32.0 0.20 0.80
HBI 180119C00035000 C 01/19/18 35.0 0.00 0.55
HBI 180119C00037000 C 01/19/18 37.0 0.00 0.35
HBI 180119P00015000 P 01/19/18 15.0 0.30 0.60
HBI 180119P00018000 P 01/19/18 18.0 0.85 1.30
HBI 180119P00020000 P 01/19/18 20.0 1.50 1.90
HBI 180119P00023000 P 01/19/18 23.0 2.95 3.40
HBI 180119P00025000 P 01/19/18 25.0 4.20 4.70
HBI 180119P00027000 P 01/19/18 27.0 5.50 6.20
HBI 180119P00030000 P 01/19/18 30.0 7.40 8.60
HBI 180119P00032000 P 01/19/18 32.0 9.20 12.50
HBI 180119P00035000 P 01/19/18 35.0 11.60 14.80
HBI 180119P00037000 P 01/19/18 37.0 14.20 15.10
HBI 190118C00015000 C 01/18/19 15.0 7.90 9.40
HBI 190118C00018000 C 01/18/19 18.0 4.00 8.50
HBI 190118C00020000 C 01/18/19 20.0 4.70 6.00
HBI 190118C00023000 C 01/18/19 23.0 3.40 4.50
HBI 190118C00025000 C 01/18/19 25.0 2.55 3.70
HBI 190118C00027000 C 01/18/19 27.0 1.80 3.00
HBI 190118C00030000 C 01/18/19 30.0 1.35 2.25
HBI 190118C00032000 C 01/18/19 32.0 0.75 1.80
HBI 190118C00035000 C 01/18/19 35.0 0.50 1.20
HBI 190118C00037000 C 01/18/19 37.0 0.30 1.15
HBI 190118P00015000 P 01/18/19 15.0 0.80 1.50
HBI 190118P00018000 P 01/18/19 18.0 1.60 2.35
HBI 190118P00020000 P 01/18/19 20.0 2.30 3.20
HBI 190118P00023000 P 01/18/19 23.0 3.70 4.70
HBI 190118P00025000 P 01/18/19 25.0 4.90 5.90
HBI 190118P00027000 P 01/18/19 27.0 6.10 7.30
HBI 190118P00030000 P 01/18/19 30.0 8.30 9.50
HBI 190118P00032000 P 01/18/19 32.0 8.40 13.00
HBI 190118P00035000 P 01/18/19 35.0 12.30 14.10
HBI 190118P00037000 P 01/18/19 37.0 14.10 15.80

OPRA data is delayed 15 minutes.