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 (2016-01-29)Premium Content

Hanesbrands Inc (HBI)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HBI 160219C00017000 C 02/19/16 17.0 6.40 7.80
HBI 160219C00018000 C 02/19/16 18.0 5.50 6.50
HBI 160219C00019000 C 02/19/16 19.0 4.20 5.80
HBI 160219C00020000 C 02/19/16 20.0 3.70 4.80
HBI 160219C00021000 C 02/19/16 21.0 2.60 3.50
HBI 160219C00022000 C 02/19/16 22.0 1.75 2.50
HBI 160219C00023000 C 02/19/16 23.0 1.25 1.50
HBI 160219C00024000 C 02/19/16 24.0 0.70 0.80
HBI 160219C00025000 C 02/19/16 25.0 0.25 0.40
HBI 160219C00026000 C 02/19/16 26.0 0.05 0.20
HBI 160219C00027000 C 02/19/16 27.0 0.00 0.10
HBI 160219C00028000 C 02/19/16 28.0 0.00 0.10
HBI 160219C00029000 C 02/19/16 29.0 0.00 0.15
HBI 160219C00030000 C 02/19/16 30.0 0.00 0.05
HBI 160219C00031000 C 02/19/16 31.0 0.00 0.15
HBI 160219C00032000 C 02/19/16 32.0 0.00 0.05
HBI 160219C00033000 C 02/19/16 33.0 0.00 0.15
HBI 160219C00034000 C 02/19/16 34.0 0.00 0.15
HBI 160219C00035000 C 02/19/16 35.0 0.00 0.15
HBI 160219C00036000 C 02/19/16 36.0 0.00 0.10
HBI 160219C00037000 C 02/19/16 37.0 0.00 0.15
HBI 160219C00038000 C 02/19/16 38.0 0.00 0.15
HBI 160219C00039000 C 02/19/16 39.0 0.00 0.15
HBI 160219P00017000 P 02/19/16 17.0 0.00 0.10
HBI 160219P00018000 P 02/19/16 18.0 0.00 0.10
HBI 160219P00019000 P 02/19/16 19.0 0.00 0.20
HBI 160219P00020000 P 02/19/16 20.0 0.00 0.20
HBI 160219P00021000 P 02/19/16 21.0 0.05 0.20
HBI 160219P00022000 P 02/19/16 22.0 0.15 0.25
HBI 160219P00023000 P 02/19/16 23.0 0.35 0.45
HBI 160219P00024000 P 02/19/16 24.0 0.75 0.85
HBI 160219P00025000 P 02/19/16 25.0 1.25 1.50
HBI 160219P00026000 P 02/19/16 26.0 1.75 2.45
HBI 160219P00027000 P 02/19/16 27.0 2.80 3.40
HBI 160219P00028000 P 02/19/16 28.0 3.60 4.40
HBI 160219P00029000 P 02/19/16 29.0 4.30 5.50
HBI 160219P00030000 P 02/19/16 30.0 5.60 6.60
HBI 160219P00031000 P 02/19/16 31.0 6.40 7.50
HBI 160219P00032000 P 02/19/16 32.0 7.10 8.40
HBI 160219P00033000 P 02/19/16 33.0 8.00 9.40
HBI 160219P00034000 P 02/19/16 34.0 8.80 10.50
HBI 160219P00035000 P 02/19/16 35.0 9.80 11.90
HBI 160219P00036000 P 02/19/16 36.0 10.80 12.90
HBI 160219P00037000 P 02/19/16 37.0 11.80 13.90
HBI 160219P00038000 P 02/19/16 38.0 12.80 15.10
HBI 160219P00039000 P 02/19/16 39.0 14.00 16.10
HBI 160318C00017000 C 03/18/16 17.0 6.70 7.80
HBI 160318C00018000 C 03/18/16 18.0 5.50 7.40
HBI 160318C00019000 C 03/18/16 19.0 4.80 5.90
HBI 160318C00020000 C 03/18/16 20.0 3.90 5.00
HBI 160318C00021000 C 03/18/16 21.0 3.00 4.10
HBI 160318C00022000 C 03/18/16 22.0 2.45 3.00
HBI 160318C00023000 C 03/18/16 23.0 1.80 2.10
HBI 160318C00024000 C 03/18/16 24.0 1.25 1.40
HBI 160318C00025000 C 03/18/16 25.0 0.80 0.90
HBI 160318C00026000 C 03/18/16 26.0 0.45 0.55
HBI 160318C00027000 C 03/18/16 27.0 0.25 0.35
HBI 160318C00028000 C 03/18/16 28.0 0.10 0.20
HBI 160318C00029000 C 03/18/16 29.0 0.00 0.15
HBI 160318C00030000 C 03/18/16 30.0 0.00 0.15
HBI 160318C00031000 C 03/18/16 31.0 0.00 0.15
HBI 160318C00032000 C 03/18/16 32.0 0.00 0.15
HBI 160318C00033000 C 03/18/16 33.0 0.00 0.15
HBI 160318C00034000 C 03/18/16 34.0 0.00 0.15
HBI 160318C00035000 C 03/18/16 35.0 0.00 0.15
HBI 160318C00036000 C 03/18/16 36.0 0.00 0.15
HBI 160318C00037000 C 03/18/16 37.0 0.00 0.15
HBI 160318C00038000 C 03/18/16 38.0 0.00 0.15
HBI 160318C00039000 C 03/18/16 39.0 0.00 0.15
HBI 160318P00017000 P 03/18/16 17.0 0.05 0.15
HBI 160318P00018000 P 03/18/16 18.0 0.10 0.20
HBI 160318P00019000 P 03/18/16 19.0 0.15 0.25
HBI 160318P00020000 P 03/18/16 20.0 0.25 0.35
HBI 160318P00021000 P 03/18/16 21.0 0.40 0.50
HBI 160318P00022000 P 03/18/16 22.0 0.60 0.70
HBI 160318P00023000 P 03/18/16 23.0 0.90 1.00
HBI 160318P00024000 P 03/18/16 24.0 1.30 1.45
HBI 160318P00025000 P 03/18/16 25.0 1.75 2.15
HBI 160318P00026000 P 03/18/16 26.0 2.40 2.90
HBI 160318P00027000 P 03/18/16 27.0 2.85 3.80
HBI 160318P00028000 P 03/18/16 28.0 3.80 4.60
HBI 160318P00029000 P 03/18/16 29.0 4.50 5.50
HBI 160318P00030000 P 03/18/16 30.0 5.30 6.50
HBI 160318P00031000 P 03/18/16 31.0 6.10 7.70
HBI 160318P00032000 P 03/18/16 32.0 7.00 8.70
HBI 160318P00033000 P 03/18/16 33.0 8.10 9.70
HBI 160318P00034000 P 03/18/16 34.0 9.00 10.70
HBI 160318P00035000 P 03/18/16 35.0 10.10 11.70
HBI 160318P00036000 P 03/18/16 36.0 11.10 12.70
HBI 160318P00037000 P 03/18/16 37.0 12.30 13.90
HBI 160318P00038000 P 03/18/16 38.0 13.30 14.70
HBI 160318P00039000 P 03/18/16 39.0 14.30 16.20
HBI 160415C00016000 C 04/15/16 16.0 7.50 9.40
HBI 160415C00017000 C 04/15/16 17.0 5.70 8.40
HBI 160415C00018000 C 04/15/16 18.0 5.60 7.40
HBI 160415C00019000 C 04/15/16 19.0 4.90 6.00
HBI 160415C00020000 C 04/15/16 20.0 4.00 5.20
HBI 160415C00021000 C 04/15/16 21.0 3.30 4.50
HBI 160415C00022000 C 04/15/16 22.0 2.70 3.20
HBI 160415C00023000 C 04/15/16 23.0 2.10 2.50
HBI 160415C00024000 C 04/15/16 24.0 1.55 1.70
HBI 160415C00025000 C 04/15/16 25.0 1.05 1.25
HBI 160415C00026000 C 04/15/16 26.0 0.70 0.85
HBI 160415C00027000 C 04/15/16 27.0 0.45 0.55
HBI 160415C00028000 C 04/15/16 28.0 0.25 0.35
HBI 160415C00029000 C 04/15/16 29.0 0.10 0.25
HBI 160415C00030000 C 04/15/16 30.0 0.00 0.25
HBI 160415C00031000 C 04/15/16 31.0 0.00 0.20
HBI 160415C00032000 C 04/15/16 32.0 0.00 0.20
HBI 160415C00033000 C 04/15/16 33.0 0.00 0.20
HBI 160415C00034000 C 04/15/16 34.0 0.00 0.20
HBI 160415C00035000 C 04/15/16 35.0 0.00 0.20
HBI 160415C00036000 C 04/15/16 36.0 0.00 0.20
HBI 160415C00037000 C 04/15/16 37.0 0.00 0.20
HBI 160415C00038000 C 04/15/16 38.0 0.00 0.20
HBI 160415C00039000 C 04/15/16 39.0 0.00 0.20
HBI 160415C00040000 C 04/15/16 40.0 0.00 0.20
HBI 160415C00041000 C 04/15/16 41.0 0.00 0.20
HBI 160415C00042000 C 04/15/16 42.0 0.00 0.20
HBI 160415C00043000 C 04/15/16 43.0 0.00 0.20
HBI 160415P00016000 P 04/15/16 16.0 0.00 0.35
HBI 160415P00017000 P 04/15/16 17.0 0.00 0.40
HBI 160415P00018000 P 04/15/16 18.0 0.15 0.40
HBI 160415P00019000 P 04/15/16 19.0 0.20 0.50
HBI 160415P00020000 P 04/15/16 20.0 0.40 0.70
HBI 160415P00021000 P 04/15/16 21.0 0.55 0.70
HBI 160415P00022000 P 04/15/16 22.0 0.80 0.95
HBI 160415P00023000 P 04/15/16 23.0 1.15 1.25
HBI 160415P00024000 P 04/15/16 24.0 1.50 1.85
HBI 160415P00025000 P 04/15/16 25.0 2.05 2.45
HBI 160415P00026000 P 04/15/16 26.0 2.70 3.10
HBI 160415P00027000 P 04/15/16 27.0 3.00 4.00
HBI 160415P00028000 P 04/15/16 28.0 3.80 4.80
HBI 160415P00029000 P 04/15/16 29.0 4.50 5.60
HBI 160415P00030000 P 04/15/16 30.0 5.40 6.50
HBI 160415P00031000 P 04/15/16 31.0 6.40 7.50
HBI 160415P00032000 P 04/15/16 32.0 7.30 8.50
HBI 160415P00033000 P 04/15/16 33.0 8.10 10.00
HBI 160415P00034000 P 04/15/16 34.0 9.30 11.20
HBI 160415P00035000 P 04/15/16 35.0 10.20 11.80
HBI 160415P00036000 P 04/15/16 36.0 10.20 13.50
HBI 160415P00037000 P 04/15/16 37.0 12.20 13.60
HBI 160415P00038000 P 04/15/16 38.0 12.20 15.60
HBI 160415P00039000 P 04/15/16 39.0 13.20 16.60
HBI 160415P00040000 P 04/15/16 40.0 14.20 17.60
HBI 160415P00041000 P 04/15/16 41.0 16.30 17.90
HBI 160415P00042000 P 04/15/16 42.0 17.30 18.90
HBI 160415P00043000 P 04/15/16 43.0 18.30 19.90
HBI 160715C00017000 C 07/15/16 17.0 7.00 8.20
HBI 160715C00018000 C 07/15/16 18.0 6.20 7.30
HBI 160715C00019000 C 07/15/16 19.0 5.40 6.50
HBI 160715C00020000 C 07/15/16 20.0 4.60 5.70
HBI 160715C00021000 C 07/15/16 21.0 4.20 5.00
HBI 160715C00022000 C 07/15/16 22.0 3.60 4.60
HBI 160715C00023000 C 07/15/16 23.0 2.95 3.50
HBI 160715C00024000 C 07/15/16 24.0 2.40 2.90
HBI 160715C00025000 C 07/15/16 25.0 1.90 2.50
HBI 160715C00026000 C 07/15/16 26.0 1.50 2.05
HBI 160715C00027000 C 07/15/16 27.0 1.15 1.65
HBI 160715C00028000 C 07/15/16 28.0 0.90 1.35
HBI 160715C00029000 C 07/15/16 29.0 0.70 1.10
HBI 160715C00030000 C 07/15/16 30.0 0.50 0.90
HBI 160715C00031000 C 07/15/16 31.0 0.20 0.75
HBI 160715C00032000 C 07/15/16 32.0 0.05 0.65
HBI 160715C00033000 C 07/15/16 33.0 0.05 0.55
HBI 160715C00034000 C 07/15/16 34.0 0.00 0.50
HBI 160715C00035000 C 07/15/16 35.0 0.00 0.45
HBI 160715C00036000 C 07/15/16 36.0 0.00 0.40
HBI 160715C00037000 C 07/15/16 37.0 0.00 0.40
HBI 160715C00038000 C 07/15/16 38.0 0.00 0.35
HBI 160715C00039000 C 07/15/16 39.0 0.00 0.35
HBI 160715C00040000 C 07/15/16 40.0 0.00 0.50
HBI 160715C00041000 C 07/15/16 41.0 0.00 0.35
HBI 160715C00042000 C 07/15/16 42.0 0.00 0.35
HBI 160715C00043000 C 07/15/16 43.0 0.00 0.35
HBI 160715P00017000 P 07/15/16 17.0 0.35 0.70
HBI 160715P00018000 P 07/15/16 18.0 0.65 0.95
HBI 160715P00019000 P 07/15/16 19.0 0.85 1.15
HBI 160715P00020000 P 07/15/16 20.0 1.05 1.45
HBI 160715P00021000 P 07/15/16 21.0 1.30 1.65
HBI 160715P00022000 P 07/15/16 22.0 1.65 2.15
HBI 160715P00023000 P 07/15/16 23.0 2.00 2.40
HBI 160715P00024000 P 07/15/16 24.0 2.50 2.85
HBI 160715P00025000 P 07/15/16 25.0 3.00 3.30
HBI 160715P00026000 P 07/15/16 26.0 3.50 4.20
HBI 160715P00027000 P 07/15/16 27.0 4.20 4.80
HBI 160715P00028000 P 07/15/16 28.0 4.90 5.50
HBI 160715P00029000 P 07/15/16 29.0 5.20 6.30
HBI 160715P00030000 P 07/15/16 30.0 6.00 7.10
HBI 160715P00031000 P 07/15/16 31.0 6.80 7.90
HBI 160715P00032000 P 07/15/16 32.0 7.70 8.80
HBI 160715P00033000 P 07/15/16 33.0 8.30 9.80
HBI 160715P00034000 P 07/15/16 34.0 9.10 11.40
HBI 160715P00035000 P 07/15/16 35.0 10.10 12.40
HBI 160715P00036000 P 07/15/16 36.0 11.20 13.40
HBI 160715P00037000 P 07/15/16 37.0 12.20 13.90
HBI 160715P00038000 P 07/15/16 38.0 13.20 14.90
HBI 160715P00039000 P 07/15/16 39.0 14.20 16.40
HBI 160715P00040000 P 07/15/16 40.0 15.20 17.40
HBI 160715P00041000 P 07/15/16 41.0 16.20 18.40
HBI 160715P00042000 P 07/15/16 42.0 16.00 19.80
HBI 160715P00043000 P 07/15/16 43.0 17.30 20.10

OPRA data is delayed 15 minutes.