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 (2017-07-07)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 171020C00055000 C 10/20/17 55.0 15.90 16.20
HCN 171020C00060000 C 10/20/17 60.0 10.90 11.20
HCN 171020C00062500 C 10/20/17 62.5 8.40 8.70
HCN 171020C00065000 C 10/20/17 65.0 6.00 6.30
HCN 171020C00067500 C 10/20/17 67.5 3.70 4.00
HCN 171020C00070000 C 10/20/17 70.0 1.80 1.95
HCN 171020C00072500 C 10/20/17 72.5 0.55 0.65
HCN 171020C00075000 C 10/20/17 75.0 0.05 0.15
HCN 171020C00077500 C 10/20/17 77.5 0.00 0.05
HCN 171020C00080000 C 10/20/17 80.0 0.00 0.05
HCN 171020C00085000 C 10/20/17 85.0 0.00 0.05
HCN 171020C00090000 C 10/20/17 90.0 0.00 0.05
HCN 171020C00095000 C 10/20/17 95.0 0.00 0.05
HCN 171020C00100000 C 10/20/17 100.0 0.00 0.05
HCN 171020C00105000 C 10/20/17 105.0 0.00 0.05
HCN 171020P00055000 P 10/20/17 55.0 0.00 0.05
HCN 171020P00060000 P 10/20/17 60.0 0.00 0.05
HCN 171020P00062500 P 10/20/17 62.5 0.00 0.10
HCN 171020P00065000 P 10/20/17 65.0 0.05 0.15
HCN 171020P00067500 P 10/20/17 67.5 0.25 0.35
HCN 171020P00070000 P 10/20/17 70.0 0.80 0.90
HCN 171020P00072500 P 10/20/17 72.5 2.00 2.15
HCN 171020P00075000 P 10/20/17 75.0 3.90 4.20
HCN 171020P00077500 P 10/20/17 77.5 6.40 6.70
HCN 171020P00080000 P 10/20/17 80.0 8.90 9.20
HCN 171020P00085000 P 10/20/17 85.0 13.90 14.20
HCN 171020P00090000 P 10/20/17 90.0 18.90 19.20
HCN 171020P00095000 P 10/20/17 95.0 23.90 24.20
HCN 171020P00100000 P 10/20/17 100.0 28.90 29.20
HCN 171020P00105000 P 10/20/17 105.0 33.90 34.20
HCN 171117C00055000 C 11/17/17 55.0 15.90 16.20
HCN 171117C00060000 C 11/17/17 60.0 11.00 11.30
HCN 171117C00065000 C 11/17/17 65.0 6.20 6.50
HCN 171117C00067500 C 11/17/17 67.5 4.00 4.30
HCN 171117C00070000 C 11/17/17 70.0 2.20 2.40
HCN 171117C00072500 C 11/17/17 72.5 0.95 1.10
HCN 171117C00075000 C 11/17/17 75.0 0.30 0.40
HCN 171117C00077500 C 11/17/17 77.5 0.05 0.15
HCN 171117C00080000 C 11/17/17 80.0 0.00 0.05
HCN 171117C00082500 C 11/17/17 82.5 0.00 0.05
HCN 171117C00085000 C 11/17/17 85.0 0.00 0.05
HCN 171117C00090000 C 11/17/17 90.0 0.00 0.05
HCN 171117C00095000 C 11/17/17 95.0 0.00 0.05
HCN 171117C00100000 C 11/17/17 100.0 0.00 0.05
HCN 171117C00105000 C 11/17/17 105.0 0.00 0.05
HCN 171117P00055000 P 11/17/17 55.0 0.00 0.05
HCN 171117P00060000 P 11/17/17 60.0 0.00 0.15
HCN 171117P00065000 P 11/17/17 65.0 0.40 0.55
HCN 171117P00067500 P 11/17/17 67.5 0.90 1.00
HCN 171117P00070000 P 11/17/17 70.0 1.70 1.85
HCN 171117P00072500 P 11/17/17 72.5 3.00 3.30
HCN 171117P00075000 P 11/17/17 75.0 4.90 5.20
HCN 171117P00077500 P 11/17/17 77.5 7.20 7.50
HCN 171117P00080000 P 11/17/17 80.0 9.60 9.90
HCN 171117P00082500 P 11/17/17 82.5 12.10 12.40
HCN 171117P00085000 P 11/17/17 85.0 14.60 14.90
HCN 171117P00090000 P 11/17/17 90.0 19.60 19.90
HCN 171117P00095000 P 11/17/17 95.0 24.60 24.90
HCN 171117P00100000 P 11/17/17 100.0 29.60 29.90
HCN 171117P00105000 P 11/17/17 105.0 34.60 34.90
HCN 171215C00045000 C 12/15/17 45.0 25.90 26.20
HCN 171215C00047500 C 12/15/17 47.5 23.40 23.70
HCN 171215C00050000 C 12/15/17 50.0 20.90 21.20
HCN 171215C00055000 C 12/15/17 55.0 15.90 16.20
HCN 171215C00060000 C 12/15/17 60.0 11.00 11.30
HCN 171215C00062500 C 12/15/17 62.5 8.20 8.80
HCN 171215C00065000 C 12/15/17 65.0 6.10 6.50
HCN 171215C00067500 C 12/15/17 67.5 4.20 4.50
HCN 171215C00070000 C 12/15/17 70.0 2.50 2.70
HCN 171215C00072500 C 12/15/17 72.5 1.25 1.40
HCN 171215C00075000 C 12/15/17 75.0 0.45 0.65
HCN 171215C00077500 C 12/15/17 77.5 0.15 0.25
HCN 171215C00080000 C 12/15/17 80.0 0.00 0.10
HCN 171215C00082500 C 12/15/17 82.5 0.00 0.05
HCN 171215C00085000 C 12/15/17 85.0 0.00 0.05
HCN 171215C00090000 C 12/15/17 90.0 0.00 0.05
HCN 171215C00095000 C 12/15/17 95.0 0.00 0.05
HCN 171215C00100000 C 12/15/17 100.0 0.00 0.05
HCN 171215C00105000 C 12/15/17 105.0 0.00 0.05
HCN 171215C00110000 C 12/15/17 110.0 0.00 0.05
HCN 171215P00045000 P 12/15/17 45.0 0.00 0.05
HCN 171215P00047500 P 12/15/17 47.5 0.00 0.10
HCN 171215P00050000 P 12/15/17 50.0 0.00 0.10
HCN 171215P00055000 P 12/15/17 55.0 0.05 0.10
HCN 171215P00060000 P 12/15/17 60.0 0.20 0.30
HCN 171215P00062500 P 12/15/17 62.5 0.35 0.45
HCN 171215P00065000 P 12/15/17 65.0 0.65 0.75
HCN 171215P00067500 P 12/15/17 67.5 1.15 1.30
HCN 171215P00070000 P 12/15/17 70.0 2.10 2.20
HCN 171215P00072500 P 12/15/17 72.5 3.30 3.60
HCN 171215P00075000 P 12/15/17 75.0 5.00 5.40
HCN 171215P00077500 P 12/15/17 77.5 7.20 7.80
HCN 171215P00080000 P 12/15/17 80.0 9.70 10.20
HCN 171215P00082500 P 12/15/17 82.5 12.10 12.40
HCN 171215P00085000 P 12/15/17 85.0 14.60 14.90
HCN 171215P00090000 P 12/15/17 90.0 19.30 19.90
HCN 171215P00095000 P 12/15/17 95.0 24.40 24.90
HCN 171215P00100000 P 12/15/17 100.0 29.10 30.00
HCN 171215P00105000 P 12/15/17 105.0 34.10 34.90
HCN 171215P00110000 P 12/15/17 110.0 39.20 39.90
HCN 180119C00027500 C 01/19/18 27.5 43.30 43.70
HCN 180119C00030000 C 01/19/18 30.0 40.60 41.20
HCN 180119C00032500 C 01/19/18 32.5 38.00 39.10
HCN 180119C00035000 C 01/19/18 35.0 35.30 36.20
HCN 180119C00037500 C 01/19/18 37.5 33.10 33.70
HCN 180119C00040000 C 01/19/18 40.0 30.90 31.20
HCN 180119C00042500 C 01/19/18 42.5 28.40 29.10
HCN 180119C00045000 C 01/19/18 45.0 25.90 26.20
HCN 180119C00047500 C 01/19/18 47.5 23.40 23.70
HCN 180119C00050000 C 01/19/18 50.0 20.90 21.20
HCN 180119C00052500 C 01/19/18 52.5 18.40 18.80
HCN 180119C00055000 C 01/19/18 55.0 15.80 16.30
HCN 180119C00057500 C 01/19/18 57.5 13.10 13.80
HCN 180119C00060000 C 01/19/18 60.0 11.10 11.40
HCN 180119C00062500 C 01/19/18 62.5 8.70 9.00
HCN 180119C00065000 C 01/19/18 65.0 6.40 6.80
HCN 180119C00067500 C 01/19/18 67.5 4.50 4.80
HCN 180119C00070000 C 01/19/18 70.0 2.90 3.20
HCN 180119C00072500 C 01/19/18 72.5 1.70 1.85
HCN 180119C00075000 C 01/19/18 75.0 0.80 0.95
HCN 180119C00077500 C 01/19/18 77.5 0.35 0.50
HCN 180119C00080000 C 01/19/18 80.0 0.15 0.25
HCN 180119C00082500 C 01/19/18 82.5 0.00 0.10
HCN 180119C00085000 C 01/19/18 85.0 0.00 0.05
HCN 180119C00087500 C 01/19/18 87.5 0.00 0.05
HCN 180119C00090000 C 01/19/18 90.0 0.00 0.05
HCN 180119C00095000 C 01/19/18 95.0 0.00 0.05
HCN 180119C00100000 C 01/19/18 100.0 0.00 0.05
HCN 180119C00105000 C 01/19/18 105.0 0.00 0.05
HCN 180119P00027500 P 01/19/18 27.5 0.00 0.05
HCN 180119P00030000 P 01/19/18 30.0 0.00 0.05
HCN 180119P00032500 P 01/19/18 32.5 0.00 0.05
HCN 180119P00035000 P 01/19/18 35.0 0.00 0.05
HCN 180119P00037500 P 01/19/18 37.5 0.00 0.05
HCN 180119P00040000 P 01/19/18 40.0 0.00 0.10
HCN 180119P00042500 P 01/19/18 42.5 0.00 0.10
HCN 180119P00045000 P 01/19/18 45.0 0.00 0.10
HCN 180119P00047500 P 01/19/18 47.5 0.00 0.15
HCN 180119P00050000 P 01/19/18 50.0 0.10 0.15
HCN 180119P00052500 P 01/19/18 52.5 0.10 0.20
HCN 180119P00055000 P 01/19/18 55.0 0.15 0.25
HCN 180119P00057500 P 01/19/18 57.5 0.25 0.35
HCN 180119P00060000 P 01/19/18 60.0 0.40 0.50
HCN 180119P00062500 P 01/19/18 62.5 0.65 0.75
HCN 180119P00065000 P 01/19/18 65.0 1.00 1.10
HCN 180119P00067500 P 01/19/18 67.5 1.60 1.75
HCN 180119P00070000 P 01/19/18 70.0 2.45 2.60
HCN 180119P00072500 P 01/19/18 72.5 3.60 4.30
HCN 180119P00075000 P 01/19/18 75.0 5.40 5.70
HCN 180119P00077500 P 01/19/18 77.5 7.30 7.70
HCN 180119P00080000 P 01/19/18 80.0 9.70 10.00
HCN 180119P00082500 P 01/19/18 82.5 12.10 12.40
HCN 180119P00085000 P 01/19/18 85.0 14.60 14.90
HCN 180119P00087500 P 01/19/18 87.5 17.10 17.40
HCN 180119P00090000 P 01/19/18 90.0 19.40 19.90
HCN 180119P00095000 P 01/19/18 95.0 24.60 25.00
HCN 180119P00100000 P 01/19/18 100.0 29.50 29.90
HCN 180119P00105000 P 01/19/18 105.0 34.60 35.10
HCN 180316C00042500 C 03/16/18 42.5 28.20 28.90
HCN 180316C00045000 C 03/16/18 45.0 25.90 26.50
HCN 180316C00047500 C 03/16/18 47.5 23.20 23.90
HCN 180316C00050000 C 03/16/18 50.0 20.70 21.30
HCN 180316C00055000 C 03/16/18 55.0 15.70 16.50
HCN 180316C00060000 C 03/16/18 60.0 11.10 11.50
HCN 180316C00065000 C 03/16/18 65.0 6.70 7.00
HCN 180316C00067500 C 03/16/18 67.5 4.90 5.20
HCN 180316C00070000 C 03/16/18 70.0 3.30 3.60
HCN 180316C00072500 C 03/16/18 72.5 2.10 2.35
HCN 180316C00075000 C 03/16/18 75.0 1.25 1.40
HCN 180316C00077500 C 03/16/18 77.5 0.65 0.80
HCN 180316C00080000 C 03/16/18 80.0 0.30 0.45
HCN 180316C00082500 C 03/16/18 82.5 0.15 0.25
HCN 180316C00085000 C 03/16/18 85.0 0.05 0.15
HCN 180316C00090000 C 03/16/18 90.0 0.00 0.10
HCN 180316C00095000 C 03/16/18 95.0 0.00 0.05
HCN 180316C00100000 C 03/16/18 100.0 0.00 0.05
HCN 180316C00105000 C 03/16/18 105.0 0.00 0.05
HCN 180316C00110000 C 03/16/18 110.0 0.00 0.05
HCN 180316P00042500 P 03/16/18 42.5 0.00 0.15
HCN 180316P00045000 P 03/16/18 45.0 0.00 0.15
HCN 180316P00047500 P 03/16/18 47.5 0.05 0.20
HCN 180316P00050000 P 03/16/18 50.0 0.15 0.25
HCN 180316P00055000 P 03/16/18 55.0 0.35 0.45
HCN 180316P00060000 P 03/16/18 60.0 0.75 0.85
HCN 180316P00065000 P 03/16/18 65.0 1.65 1.80
HCN 180316P00067500 P 03/16/18 67.5 2.40 2.55
HCN 180316P00070000 P 03/16/18 70.0 3.40 3.70
HCN 180316P00072500 P 03/16/18 72.5 4.70 5.00
HCN 180316P00075000 P 03/16/18 75.0 6.30 6.80
HCN 180316P00077500 P 03/16/18 77.5 8.20 8.60
HCN 180316P00080000 P 03/16/18 80.0 10.40 11.00
HCN 180316P00082500 P 03/16/18 82.5 12.60 13.20
HCN 180316P00085000 P 03/16/18 85.0 14.90 15.60
HCN 180316P00090000 P 03/16/18 90.0 19.80 20.80
HCN 180316P00095000 P 03/16/18 95.0 24.60 25.90
HCN 180316P00100000 P 03/16/18 100.0 29.90 30.80
HCN 180316P00105000 P 03/16/18 105.0 34.70 35.90
HCN 180316P00110000 P 03/16/18 110.0 39.90 41.00
HCN 190118C00035000 C 01/18/19 35.0 35.50 37.00
HCN 190118C00037500 C 01/18/19 37.5 31.80 36.00
HCN 190118C00040000 C 01/18/19 40.0 29.60 32.00
HCN 190118C00042500 C 01/18/19 42.5 26.80 31.00
HCN 190118C00045000 C 01/18/19 45.0 24.10 27.50
HCN 190118C00047500 C 01/18/19 47.5 21.80 26.00
HCN 190118C00050000 C 01/18/19 50.0 19.40 21.90
HCN 190118C00052500 C 01/18/19 52.5 17.20 21.10
HCN 190118C00055000 C 01/18/19 55.0 15.60 17.30
HCN 190118C00057500 C 01/18/19 57.5 13.80 14.50
HCN 190118C00060000 C 01/18/19 60.0 11.60 12.10
HCN 190118C00062500 C 01/18/19 62.5 9.50 10.10
HCN 190118C00065000 C 01/18/19 65.0 7.80 8.50
HCN 190118C00067500 C 01/18/19 67.5 6.40 6.80
HCN 190118C00070000 C 01/18/19 70.0 5.00 5.50
HCN 190118C00072500 C 01/18/19 72.5 3.90 4.40
HCN 190118C00075000 C 01/18/19 75.0 2.80 3.40
HCN 190118C00077500 C 01/18/19 77.5 1.95 2.60
HCN 190118C00080000 C 01/18/19 80.0 1.55 1.90
HCN 190118C00082500 C 01/18/19 82.5 1.10 1.40
HCN 190118C00085000 C 01/18/19 85.0 0.70 1.00
HCN 190118C00090000 C 01/18/19 90.0 0.25 0.45
HCN 190118C00095000 C 01/18/19 95.0 0.05 0.20
HCN 190118P00035000 P 01/18/19 35.0 0.20 0.35
HCN 190118P00037500 P 01/18/19 37.5 0.30 0.45
HCN 190118P00040000 P 01/18/19 40.0 0.35 0.55
HCN 190118P00042500 P 01/18/19 42.5 0.50 0.70
HCN 190118P00045000 P 01/18/19 45.0 0.65 0.80
HCN 190118P00047500 P 01/18/19 47.5 0.80 1.00
HCN 190118P00050000 P 01/18/19 50.0 1.05 1.25
HCN 190118P00052500 P 01/18/19 52.5 1.30 1.55
HCN 190118P00055000 P 01/18/19 55.0 1.70 2.15
HCN 190118P00057500 P 01/18/19 57.5 2.15 2.55
HCN 190118P00060000 P 01/18/19 60.0 2.75 3.10
HCN 190118P00062500 P 01/18/19 62.5 3.40 3.80
HCN 190118P00065000 P 01/18/19 65.0 4.30 4.80
HCN 190118P00067500 P 01/18/19 67.5 5.20 5.90
HCN 190118P00070000 P 01/18/19 70.0 6.50 7.00
HCN 190118P00072500 P 01/18/19 72.5 7.90 8.30
HCN 190118P00075000 P 01/18/19 75.0 9.40 9.90
HCN 190118P00077500 P 01/18/19 77.5 11.00 11.60
HCN 190118P00080000 P 01/18/19 80.0 13.00 13.60
HCN 190118P00082500 P 01/18/19 82.5 15.00 15.60
HCN 190118P00085000 P 01/18/19 85.0 17.10 17.50
HCN 190118P00090000 P 01/18/19 90.0 20.80 22.40
HCN 190118P00095000 P 01/18/19 95.0 25.40 28.00

OPRA data is delayed 15 minutes.