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 (2015-01-30)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HBI 150417C00013750 C 04/17/15 13.8 18.60 22.00
HBI 150417C00015000 C 04/17/15 15.0 17.00 20.80
HBI 150417C00016250 C 04/17/15 16.3 15.80 19.50
HBI 150417C00017500 C 04/17/15 17.5 14.50 18.30
HBI 150417C00018750 C 04/17/15 18.8 13.30 17.00
HBI 150417C00020000 C 04/17/15 20.0 12.00 15.80
HBI 150417C00021250 C 04/17/15 21.3 10.80 14.50
HBI 150417C00022500 C 04/17/15 22.5 9.80 13.20
HBI 150417C00023750 C 04/17/15 23.8 8.60 12.10
HBI 150417C00025000 C 04/17/15 25.0 8.50 9.30
HBI 150417C00026250 C 04/17/15 26.3 7.30 8.30
HBI 150417C00027500 C 04/17/15 27.5 6.10 6.50
HBI 150417C00028750 C 04/17/15 28.8 4.70 6.00
HBI 150417C00030000 C 04/17/15 30.0 3.50 3.90
HBI 150417C00031250 C 04/17/15 31.3 2.35 3.20
HBI 150417C00032500 C 04/17/15 32.5 1.30 1.85
HBI 150417C00033750 C 04/17/15 33.8 0.50 0.65
HBI 150417C00035000 C 04/17/15 35.0 0.10 0.25
HBI 150417C00036250 C 04/17/15 36.3 0.00 0.25
HBI 150417C00040000 C 04/17/15 40.0 0.00 0.15
HBI 150417P00013750 P 04/17/15 13.8 0.00 0.50
HBI 150417P00015000 P 04/17/15 15.0 0.00 0.50
HBI 150417P00016250 P 04/17/15 16.3 0.00 0.50
HBI 150417P00017500 P 04/17/15 17.5 0.00 0.50
HBI 150417P00018750 P 04/17/15 18.8 0.00 0.50
HBI 150417P00020000 P 04/17/15 20.0 0.00 0.50
HBI 150417P00021250 P 04/17/15 21.3 0.00 0.50
HBI 150417P00022500 P 04/17/15 22.5 0.00 0.50
HBI 150417P00023750 P 04/17/15 23.8 0.00 0.30
HBI 150417P00025000 P 04/17/15 25.0 0.00 0.50
HBI 150417P00026250 P 04/17/15 26.3 0.00 0.35
HBI 150417P00027500 P 04/17/15 27.5 0.00 0.40
HBI 150417P00028750 P 04/17/15 28.8 0.00 0.15
HBI 150417P00030000 P 04/17/15 30.0 0.00 0.50
HBI 150417P00031250 P 04/17/15 31.3 0.05 0.50
HBI 150417P00032500 P 04/17/15 32.5 0.15 0.30
HBI 150417P00033750 P 04/17/15 33.8 0.60 0.75
HBI 150417P00035000 P 04/17/15 35.0 1.00 1.60
HBI 150417P00036250 P 04/17/15 36.3 0.55 3.20
HBI 150417P00040000 P 04/17/15 40.0 5.50 6.80
HBI 150515C00017500 C 05/15/15 17.5 14.80 18.30
HBI 150515C00020000 C 05/15/15 20.0 12.10 15.80
HBI 150515C00022500 C 05/15/15 22.5 9.50 13.30
HBI 150515C00025000 C 05/15/15 25.0 7.90 9.60
HBI 150515C00030000 C 05/15/15 30.0 3.80 4.70
HBI 150515C00035000 C 05/15/15 35.0 0.55 0.70
HBI 150515C00040000 C 05/15/15 40.0 0.00 0.50
HBI 150515C00045000 C 05/15/15 45.0 0.00 0.40
HBI 150515C00050000 C 05/15/15 50.0 0.00 0.30
HBI 150515P00017500 P 05/15/15 17.5 0.00 0.20
HBI 150515P00020000 P 05/15/15 20.0 0.00 0.30
HBI 150515P00022500 P 05/15/15 22.5 0.00 0.45
HBI 150515P00025000 P 05/15/15 25.0 0.00 0.25
HBI 150515P00030000 P 05/15/15 30.0 0.05 0.45
HBI 150515P00035000 P 05/15/15 35.0 1.90 2.15
HBI 150515P00040000 P 05/15/15 40.0 5.60 7.60
HBI 150515P00045000 P 05/15/15 45.0 9.30 13.10
HBI 150515P00050000 P 05/15/15 50.0 14.30 17.80
HBI 150717C00017500 C 07/17/15 17.5 14.80 18.30
HBI 150717C00018750 C 07/17/15 18.8 13.30 17.10
HBI 150717C00020000 C 07/17/15 20.0 12.30 15.80
HBI 150717C00021250 C 07/17/15 21.3 10.80 14.60
HBI 150717C00022500 C 07/17/15 22.5 9.90 13.40
HBI 150717C00023750 C 07/17/15 23.8 8.30 12.10
HBI 150717C00025000 C 07/17/15 25.0 8.20 9.70
HBI 150717C00026250 C 07/17/15 26.3 6.20 9.70
HBI 150717C00027500 C 07/17/15 27.5 5.70 7.30
HBI 150717C00028750 C 07/17/15 28.8 5.00 6.10
HBI 150717C00030000 C 07/17/15 30.0 4.10 5.00
HBI 150717C00031250 C 07/17/15 31.3 3.10 3.90
HBI 150717C00032500 C 07/17/15 32.5 2.25 2.55
HBI 150717C00033750 C 07/17/15 33.8 1.55 1.90
HBI 150717C00035000 C 07/17/15 35.0 1.05 1.35
HBI 150717C00036250 C 07/17/15 36.3 0.60 0.85
HBI 150717C00037500 C 07/17/15 37.5 0.30 0.75
HBI 150717C00038750 C 07/17/15 38.8 0.05 0.60
HBI 150717C00040000 C 07/17/15 40.0 0.00 0.45
HBI 150717P00017500 P 07/17/15 17.5 0.00 0.50
HBI 150717P00018750 P 07/17/15 18.8 0.00 0.50
HBI 150717P00020000 P 07/17/15 20.0 0.00 0.50
HBI 150717P00021250 P 07/17/15 21.3 0.00 0.30
HBI 150717P00022500 P 07/17/15 22.5 0.00 0.50
HBI 150717P00023750 P 07/17/15 23.8 0.00 0.30
HBI 150717P00025000 P 07/17/15 25.0 0.10 0.30
HBI 150717P00026250 P 07/17/15 26.3 0.00 0.45
HBI 150717P00027500 P 07/17/15 27.5 0.05 0.50
HBI 150717P00028750 P 07/17/15 28.8 0.20 0.55
HBI 150717P00030000 P 07/17/15 30.0 0.40 0.80
HBI 150717P00031250 P 07/17/15 31.3 0.65 1.00
HBI 150717P00032500 P 07/17/15 32.5 1.00 1.40
HBI 150717P00033750 P 07/17/15 33.8 1.55 1.90
HBI 150717P00035000 P 07/17/15 35.0 2.30 2.60
HBI 150717P00036250 P 07/17/15 36.3 3.10 3.90
HBI 150717P00037500 P 07/17/15 37.5 2.60 5.90
HBI 150717P00038750 P 07/17/15 38.8 4.60 6.10
HBI 150717P00040000 P 07/17/15 40.0 4.40 7.90
HBI 151016C00018750 C 10/16/15 18.8 13.60 17.10
HBI 151016C00020000 C 10/16/15 20.0 12.10 15.70
HBI 151016C00021250 C 10/16/15 21.3 10.90 14.60
HBI 151016C00022500 C 10/16/15 22.5 9.80 13.40
HBI 151016C00023750 C 10/16/15 23.8 8.40 12.20
HBI 151016C00025000 C 10/16/15 25.0 7.40 10.00
HBI 151016C00026250 C 10/16/15 26.3 6.90 8.90
HBI 151016C00027500 C 10/16/15 27.5 5.00 8.80
HBI 151016C00028750 C 10/16/15 28.8 4.90 6.50
HBI 151016C00030000 C 10/16/15 30.0 4.50 5.60
HBI 151016C00031250 C 10/16/15 31.3 3.60 4.70
HBI 151016C00032500 C 10/16/15 32.5 2.85 3.40
HBI 151016C00033750 C 10/16/15 33.8 2.25 2.60
HBI 151016C00035000 C 10/16/15 35.0 1.70 2.15
HBI 151016C00036250 C 10/16/15 36.3 1.15 1.65
HBI 151016C00037500 C 10/16/15 37.5 0.75 1.00
HBI 151016C00038750 C 10/16/15 38.8 0.50 1.05
HBI 151016C00040000 C 10/16/15 40.0 0.30 0.70
HBI 151016C00041250 C 10/16/15 41.3 0.00 1.35
HBI 151016P00018750 P 10/16/15 18.8 0.00 0.55
HBI 151016P00020000 P 10/16/15 20.0 0.00 0.50
HBI 151016P00021250 P 10/16/15 21.3 0.00 0.50
HBI 151016P00022500 P 10/16/15 22.5 0.00 0.50
HBI 151016P00023750 P 10/16/15 23.8 0.00 0.50
HBI 151016P00025000 P 10/16/15 25.0 0.10 0.50
HBI 151016P00026250 P 10/16/15 26.3 0.00 0.65
HBI 151016P00027500 P 10/16/15 27.5 0.25 0.90
HBI 151016P00028750 P 10/16/15 28.8 0.55 0.95
HBI 151016P00030000 P 10/16/15 30.0 0.80 1.20
HBI 151016P00031250 P 10/16/15 31.3 1.10 1.60
HBI 151016P00032500 P 10/16/15 32.5 1.50 2.10
HBI 151016P00033750 P 10/16/15 33.8 2.15 2.70
HBI 151016P00035000 P 10/16/15 35.0 2.75 3.30
HBI 151016P00036250 P 10/16/15 36.3 3.60 4.10
HBI 151016P00037500 P 10/16/15 37.5 4.50 6.30
HBI 151016P00038750 P 10/16/15 38.8 3.80 7.30
HBI 151016P00040000 P 10/16/15 40.0 6.20 7.30
HBI 151016P00041250 P 10/16/15 41.3 6.00 9.30

OPRA data is delayed 15 minutes.