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 (2016-07-08)Premium Content


As of Jul 29 2016 3:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 160819C00037500 C 08/19/16 37.5 40.50 43.10
HCN 160819C00040000 C 08/19/16 40.0 38.50 40.10
HCN 160819C00042500 C 08/19/16 42.5 35.40 37.70
HCN 160819C00045000 C 08/19/16 45.0 32.90 35.10
HCN 160819C00050000 C 08/19/16 50.0 27.50 30.30
HCN 160819C00055000 C 08/19/16 55.0 22.50 25.20
HCN 160819C00060000 C 08/19/16 60.0 18.40 20.20
HCN 160819C00065000 C 08/19/16 65.0 13.40 15.20
HCN 160819C00067500 C 08/19/16 67.5 11.10 12.60
HCN 160819C00070000 C 08/19/16 70.0 8.30 10.10
HCN 160819C00072500 C 08/19/16 72.5 6.40 7.60
HCN 160819C00075000 C 08/19/16 75.0 4.50 5.00
HCN 160819C00077500 C 08/19/16 77.5 2.35 2.55
HCN 160819C00080000 C 08/19/16 80.0 0.90 1.05
HCN 160819C00082500 C 08/19/16 82.5 0.20 0.35
HCN 160819C00085000 C 08/19/16 85.0 0.00 0.15
HCN 160819C00090000 C 08/19/16 90.0 0.00 0.05
HCN 160819C00095000 C 08/19/16 95.0 0.00 0.05
HCN 160819C00100000 C 08/19/16 100.0 0.00 0.05
HCN 160819C00105000 C 08/19/16 105.0 0.00 0.05
HCN 160819C00110000 C 08/19/16 110.0 0.00 0.05
HCN 160819P00037500 P 08/19/16 37.5 0.00 0.05
HCN 160819P00040000 P 08/19/16 40.0 0.00 0.05
HCN 160819P00042500 P 08/19/16 42.5 0.00 0.05
HCN 160819P00045000 P 08/19/16 45.0 0.00 0.05
HCN 160819P00050000 P 08/19/16 50.0 0.00 0.05
HCN 160819P00055000 P 08/19/16 55.0 0.00 0.05
HCN 160819P00060000 P 08/19/16 60.0 0.00 0.10
HCN 160819P00065000 P 08/19/16 65.0 0.00 0.25
HCN 160819P00067500 P 08/19/16 67.5 0.05 0.25
HCN 160819P00070000 P 08/19/16 70.0 0.05 0.35
HCN 160819P00072500 P 08/19/16 72.5 0.25 0.50
HCN 160819P00075000 P 08/19/16 75.0 0.50 0.60
HCN 160819P00077500 P 08/19/16 77.5 1.00 1.15
HCN 160819P00080000 P 08/19/16 80.0 2.20 2.35
HCN 160819P00082500 P 08/19/16 82.5 3.60 4.50
HCN 160819P00085000 P 08/19/16 85.0 5.70 7.60
HCN 160819P00090000 P 08/19/16 90.0 9.50 12.40
HCN 160819P00095000 P 08/19/16 95.0 14.50 18.30
HCN 160819P00100000 P 08/19/16 100.0 19.50 22.20
HCN 160819P00105000 P 08/19/16 105.0 24.10 27.00
HCN 160819P00110000 P 08/19/16 110.0 30.20 32.80
HCN 160916C00032500 C 09/16/16 32.5 45.50 47.80
HCN 160916C00035000 C 09/16/16 35.0 42.90 45.60
HCN 160916C00037500 C 09/16/16 37.5 40.50 43.10
HCN 160916C00040000 C 09/16/16 40.0 38.00 40.70
HCN 160916C00042500 C 09/16/16 42.5 35.40 38.20
HCN 160916C00045000 C 09/16/16 45.0 32.60 35.40
HCN 160916C00047500 C 09/16/16 47.5 30.40 33.20
HCN 160916C00050000 C 09/16/16 50.0 28.40 30.20
HCN 160916C00052500 C 09/16/16 52.5 25.90 28.20
HCN 160916C00055000 C 09/16/16 55.0 23.40 25.70
HCN 160916C00057500 C 09/16/16 57.5 20.80 22.80
HCN 160916C00060000 C 09/16/16 60.0 17.60 21.20
HCN 160916C00062500 C 09/16/16 62.5 15.80 17.80
HCN 160916C00065000 C 09/16/16 65.0 12.70 15.30
HCN 160916C00067500 C 09/16/16 67.5 10.80 12.60
HCN 160916C00070000 C 09/16/16 70.0 9.30 10.10
HCN 160916C00072500 C 09/16/16 72.5 7.00 7.70
HCN 160916C00075000 C 09/16/16 75.0 4.80 5.50
HCN 160916C00077500 C 09/16/16 77.5 2.95 3.30
HCN 160916C00080000 C 09/16/16 80.0 1.55 1.85
HCN 160916C00082500 C 09/16/16 82.5 0.65 0.80
HCN 160916C00085000 C 09/16/16 85.0 0.05 0.40
HCN 160916C00090000 C 09/16/16 90.0 0.00 0.10
HCN 160916C00095000 C 09/16/16 95.0 0.00 0.05
HCN 160916P00032500 P 09/16/16 32.5 0.00 0.05
HCN 160916P00035000 P 09/16/16 35.0 0.00 0.05
HCN 160916P00037500 P 09/16/16 37.5 0.00 0.05
HCN 160916P00040000 P 09/16/16 40.0 0.00 0.05
HCN 160916P00042500 P 09/16/16 42.5 0.00 0.05
HCN 160916P00045000 P 09/16/16 45.0 0.00 0.05
HCN 160916P00047500 P 09/16/16 47.5 0.00 0.10
HCN 160916P00050000 P 09/16/16 50.0 0.00 0.10
HCN 160916P00052500 P 09/16/16 52.5 0.00 0.15
HCN 160916P00055000 P 09/16/16 55.0 0.00 0.20
HCN 160916P00057500 P 09/16/16 57.5 0.05 0.25
HCN 160916P00060000 P 09/16/16 60.0 0.10 0.25
HCN 160916P00062500 P 09/16/16 62.5 0.05 0.30
HCN 160916P00065000 P 09/16/16 65.0 0.10 0.30
HCN 160916P00067500 P 09/16/16 67.5 0.15 0.50
HCN 160916P00070000 P 09/16/16 70.0 0.40 0.60
HCN 160916P00072500 P 09/16/16 72.5 0.60 0.90
HCN 160916P00075000 P 09/16/16 75.0 1.05 1.20
HCN 160916P00077500 P 09/16/16 77.5 1.65 1.85
HCN 160916P00080000 P 09/16/16 80.0 2.75 3.00
HCN 160916P00082500 P 09/16/16 82.5 4.40 5.50
HCN 160916P00085000 P 09/16/16 85.0 4.60 7.60
HCN 160916P00090000 P 09/16/16 90.0 9.50 12.90
HCN 160916P00095000 P 09/16/16 95.0 15.60 17.80
HCN 161216C00035000 C 12/16/16 35.0 42.60 46.10
HCN 161216C00037500 C 12/16/16 37.5 40.90 43.10
HCN 161216C00040000 C 12/16/16 40.0 38.40 40.50
HCN 161216C00042500 C 12/16/16 42.5 35.90 38.20
HCN 161216C00045000 C 12/16/16 45.0 33.40 35.70
HCN 161216C00047500 C 12/16/16 47.5 31.00 33.20
HCN 161216C00050000 C 12/16/16 50.0 27.60 31.50
HCN 161216C00055000 C 12/16/16 55.0 23.60 25.60
HCN 161216C00060000 C 12/16/16 60.0 17.60 20.30
HCN 161216C00062500 C 12/16/16 62.5 16.10 19.10
HCN 161216C00065000 C 12/16/16 65.0 12.70 15.20
HCN 161216C00067500 C 12/16/16 67.5 10.30 14.20
HCN 161216C00070000 C 12/16/16 70.0 9.50 10.60
HCN 161216C00072500 C 12/16/16 72.5 7.40 8.30
HCN 161216C00075000 C 12/16/16 75.0 5.90 6.20
HCN 161216C00077500 C 12/16/16 77.5 4.30 4.60
HCN 161216C00080000 C 12/16/16 80.0 2.80 3.20
HCN 161216C00082500 C 12/16/16 82.5 1.80 2.10
HCN 161216C00085000 C 12/16/16 85.0 0.85 1.25
HCN 161216C00090000 C 12/16/16 90.0 0.15 0.50
HCN 161216C00095000 C 12/16/16 95.0 0.00 0.25
HCN 161216C00100000 C 12/16/16 100.0 0.00 0.10
HCN 161216P00035000 P 12/16/16 35.0 0.00 0.15
HCN 161216P00037500 P 12/16/16 37.5 0.00 0.20
HCN 161216P00040000 P 12/16/16 40.0 0.00 0.30
HCN 161216P00042500 P 12/16/16 42.5 0.00 0.35
HCN 161216P00045000 P 12/16/16 45.0 0.10 0.40
HCN 161216P00047500 P 12/16/16 47.5 0.10 0.40
HCN 161216P00050000 P 12/16/16 50.0 0.10 0.55
HCN 161216P00055000 P 12/16/16 55.0 0.25 0.70
HCN 161216P00060000 P 12/16/16 60.0 0.50 0.85
HCN 161216P00062500 P 12/16/16 62.5 0.65 1.00
HCN 161216P00065000 P 12/16/16 65.0 0.85 1.20
HCN 161216P00067500 P 12/16/16 67.5 1.15 1.50
HCN 161216P00070000 P 12/16/16 70.0 1.50 1.90
HCN 161216P00072500 P 12/16/16 72.5 2.00 2.50
HCN 161216P00075000 P 12/16/16 75.0 2.65 3.20
HCN 161216P00077500 P 12/16/16 77.5 3.50 4.00
HCN 161216P00080000 P 12/16/16 80.0 4.60 5.20
HCN 161216P00082500 P 12/16/16 82.5 6.20 6.70
HCN 161216P00085000 P 12/16/16 85.0 6.10 10.00
HCN 161216P00090000 P 12/16/16 90.0 10.80 13.50
HCN 161216P00095000 P 12/16/16 95.0 15.20 19.10
HCN 161216P00100000 P 12/16/16 100.0 21.30 23.60
HCN 170120C00027500 C 01/20/17 27.5 50.40 53.20
HCN 170120C00030000 C 01/20/17 30.0 48.40 51.60
HCN 170120C00032500 C 01/20/17 32.5 45.90 49.10
HCN 170120C00035000 C 01/20/17 35.0 43.40 46.60
HCN 170120C00037500 C 01/20/17 37.5 40.90 44.00
HCN 170120C00040000 C 01/20/17 40.0 38.40 40.50
HCN 170120C00042500 C 01/20/17 42.5 35.90 39.00
HCN 170120C00045000 C 01/20/17 45.0 33.70 36.40
HCN 170120C00047500 C 01/20/17 47.5 31.20 34.00
HCN 170120C00050000 C 01/20/17 50.0 27.90 30.40
HCN 170120C00052500 C 01/20/17 52.5 25.60 27.70
HCN 170120C00055000 C 01/20/17 55.0 22.90 25.20
HCN 170120C00057500 C 01/20/17 57.5 20.60 22.70
HCN 170120C00060000 C 01/20/17 60.0 19.20 20.20
HCN 170120C00062500 C 01/20/17 62.5 15.50 17.90
HCN 170120C00065000 C 01/20/17 65.0 13.20 15.40
HCN 170120C00067500 C 01/20/17 67.5 11.90 13.10
HCN 170120C00070000 C 01/20/17 70.0 10.10 10.90
HCN 170120C00072500 C 01/20/17 72.5 8.10 8.60
HCN 170120C00075000 C 01/20/17 75.0 6.20 6.60
HCN 170120C00077500 C 01/20/17 77.5 4.50 5.10
HCN 170120C00080000 C 01/20/17 80.0 3.30 3.70
HCN 170120C00082500 C 01/20/17 82.5 2.20 2.50
HCN 170120C00085000 C 01/20/17 85.0 1.35 1.60
HCN 170120C00087500 C 01/20/17 87.5 0.80 1.00
HCN 170120C00090000 C 01/20/17 90.0 0.45 0.60
HCN 170120C00092500 C 01/20/17 92.5 0.25 0.35
HCN 170120C00095000 C 01/20/17 95.0 0.15 0.25
HCN 170120C00100000 C 01/20/17 100.0 0.00 0.10
HCN 170120C00105000 C 01/20/17 105.0 0.00 0.10
HCN 170120C00110000 C 01/20/17 110.0 0.00 0.05
HCN 170120P00027500 P 01/20/17 27.5 0.00 0.10
HCN 170120P00030000 P 01/20/17 30.0 0.00 0.15
HCN 170120P00032500 P 01/20/17 32.5 0.05 0.20
HCN 170120P00035000 P 01/20/17 35.0 0.05 0.25
HCN 170120P00037500 P 01/20/17 37.5 0.10 0.35
HCN 170120P00040000 P 01/20/17 40.0 0.10 0.50
HCN 170120P00042500 P 01/20/17 42.5 0.10 0.50
HCN 170120P00045000 P 01/20/17 45.0 0.15 0.55
HCN 170120P00047500 P 01/20/17 47.5 0.20 0.70
HCN 170120P00050000 P 01/20/17 50.0 0.25 0.75
HCN 170120P00052500 P 01/20/17 52.5 0.50 0.80
HCN 170120P00055000 P 01/20/17 55.0 0.45 0.90
HCN 170120P00057500 P 01/20/17 57.5 0.65 1.00
HCN 170120P00060000 P 01/20/17 60.0 0.80 1.15
HCN 170120P00062500 P 01/20/17 62.5 1.00 1.35
HCN 170120P00065000 P 01/20/17 65.0 1.25 1.65
HCN 170120P00067500 P 01/20/17 67.5 1.50 1.80
HCN 170120P00070000 P 01/20/17 70.0 1.90 2.30
HCN 170120P00072500 P 01/20/17 72.5 2.50 2.90
HCN 170120P00075000 P 01/20/17 75.0 3.20 3.60
HCN 170120P00077500 P 01/20/17 77.5 4.10 4.70
HCN 170120P00080000 P 01/20/17 80.0 5.10 5.70
HCN 170120P00082500 P 01/20/17 82.5 6.50 7.10
HCN 170120P00085000 P 01/20/17 85.0 8.00 8.80
HCN 170120P00087500 P 01/20/17 87.5 10.10 11.20
HCN 170120P00090000 P 01/20/17 90.0 11.90 14.00
HCN 170120P00092500 P 01/20/17 92.5 14.20 16.70
HCN 170120P00095000 P 01/20/17 95.0 16.30 18.40
HCN 170120P00100000 P 01/20/17 100.0 21.20 23.90
HCN 170120P00105000 P 01/20/17 105.0 25.00 28.90
HCN 170120P00110000 P 01/20/17 110.0 31.20 33.70
HCN 170317C00040000 C 03/17/17 40.0 37.80 40.40
HCN 170317C00042500 C 03/17/17 42.5 35.30 37.90
HCN 170317C00045000 C 03/17/17 45.0 32.50 36.50
HCN 170317C00050000 C 03/17/17 50.0 27.50 31.50
HCN 170317C00055000 C 03/17/17 55.0 22.50 26.50
HCN 170317C00060000 C 03/17/17 60.0 17.50 21.30
HCN 170317C00065000 C 03/17/17 65.0 14.40 15.70
HCN 170317C00067500 C 03/17/17 67.5 12.40 13.10
HCN 170317C00070000 C 03/17/17 70.0 10.40 11.00
HCN 170317C00072500 C 03/17/17 72.5 8.30 9.10
HCN 170317C00075000 C 03/17/17 75.0 6.50 7.30
HCN 170317C00077500 C 03/17/17 77.5 4.90 5.70
HCN 170317C00080000 C 03/17/17 80.0 3.50 4.30
HCN 170317C00082500 C 03/17/17 82.5 2.55 3.10
HCN 170317C00085000 C 03/17/17 85.0 1.40 2.20
HCN 170317C00090000 C 03/17/17 90.0 0.40 0.95
HCN 170317C00095000 C 03/17/17 95.0 0.05 0.45
HCN 170317C00100000 C 03/17/17 100.0 0.00 0.20
HCN 170317C00105000 C 03/17/17 105.0 0.00 0.10
HCN 170317C00110000 C 03/17/17 110.0 0.00 0.10
HCN 170317C00115000 C 03/17/17 115.0 0.00 0.05
HCN 170317P00040000 P 03/17/17 40.0 0.15 0.60
HCN 170317P00042500 P 03/17/17 42.5 0.15 0.65
HCN 170317P00045000 P 03/17/17 45.0 0.30 0.70
HCN 170317P00050000 P 03/17/17 50.0 0.45 0.90
HCN 170317P00055000 P 03/17/17 55.0 0.70 1.15
HCN 170317P00060000 P 03/17/17 60.0 1.05 1.55
HCN 170317P00065000 P 03/17/17 65.0 1.70 2.20
HCN 170317P00067500 P 03/17/17 67.5 2.10 2.60
HCN 170317P00070000 P 03/17/17 70.0 2.60 3.10
HCN 170317P00072500 P 03/17/17 72.5 3.20 3.80
HCN 170317P00075000 P 03/17/17 75.0 4.00 4.60
HCN 170317P00077500 P 03/17/17 77.5 4.90 5.60
HCN 170317P00080000 P 03/17/17 80.0 6.20 6.80
HCN 170317P00082500 P 03/17/17 82.5 7.50 8.30
HCN 170317P00085000 P 03/17/17 85.0 9.10 9.90
HCN 170317P00090000 P 03/17/17 90.0 11.50 15.40
HCN 170317P00095000 P 03/17/17 95.0 16.00 20.00
HCN 170317P00100000 P 03/17/17 100.0 20.90 24.80
HCN 170317P00105000 P 03/17/17 105.0 25.60 29.60
HCN 170317P00110000 P 03/17/17 110.0 30.70 34.60
HCN 170317P00115000 P 03/17/17 115.0 36.10 39.60
HCN 180119C00027500 C 01/19/18 27.5 50.00 54.10
HCN 180119C00030000 C 01/19/18 30.0 47.50 51.80
HCN 180119C00032500 C 01/19/18 32.5 45.00 49.40
HCN 180119C00035000 C 01/19/18 35.0 42.50 46.80
HCN 180119C00037500 C 01/19/18 37.5 40.00 44.40
HCN 180119C00040000 C 01/19/18 40.0 37.50 41.80
HCN 180119C00042500 C 01/19/18 42.5 35.00 39.40
HCN 180119C00045000 C 01/19/18 45.0 32.50 36.80
HCN 180119C00047500 C 01/19/18 47.5 30.00 34.40
HCN 180119C00050000 C 01/19/18 50.0 27.70 30.30
HCN 180119C00052500 C 01/19/18 52.5 25.20 27.90
HCN 180119C00055000 C 01/19/18 55.0 22.70 25.50
HCN 180119C00057500 C 01/19/18 57.5 20.20 23.80
HCN 180119C00060000 C 01/19/18 60.0 18.10 20.50
HCN 180119C00062500 C 01/19/18 62.5 15.60 19.50
HCN 180119C00065000 C 01/19/18 65.0 13.70 16.20
HCN 180119C00067500 C 01/19/18 67.5 11.80 15.00
HCN 180119C00070000 C 01/19/18 70.0 10.50 12.50
HCN 180119C00072500 C 01/19/18 72.5 8.70 10.90
HCN 180119C00075000 C 01/19/18 75.0 7.40 9.30
HCN 180119C00077500 C 01/19/18 77.5 5.90 7.80
HCN 180119C00080000 C 01/19/18 80.0 5.70 6.60
HCN 180119C00082500 C 01/19/18 82.5 4.50 5.40
HCN 180119C00085000 C 01/19/18 85.0 2.85 4.40
HCN 180119C00090000 C 01/19/18 90.0 1.55 2.80
HCN 180119C00095000 C 01/19/18 95.0 0.75 1.75
HCN 180119C00100000 C 01/19/18 100.0 0.30 1.10
HCN 180119P00027500 P 01/19/18 27.5 0.25 0.90
HCN 180119P00030000 P 01/19/18 30.0 0.30 1.00
HCN 180119P00032500 P 01/19/18 32.5 0.40 1.05
HCN 180119P00035000 P 01/19/18 35.0 0.50 1.15
HCN 180119P00037500 P 01/19/18 37.5 0.60 1.30
HCN 180119P00040000 P 01/19/18 40.0 0.75 1.45
HCN 180119P00042500 P 01/19/18 42.5 0.85 1.50
HCN 180119P00045000 P 01/19/18 45.0 1.10 1.80
HCN 180119P00047500 P 01/19/18 47.5 1.25 2.00
HCN 180119P00050000 P 01/19/18 50.0 1.45 2.25
HCN 180119P00052500 P 01/19/18 52.5 1.80 2.40
HCN 180119P00055000 P 01/19/18 55.0 2.20 2.90
HCN 180119P00057500 P 01/19/18 57.5 2.40 3.30
HCN 180119P00060000 P 01/19/18 60.0 2.90 3.90
HCN 180119P00062500 P 01/19/18 62.5 3.40 4.40
HCN 180119P00065000 P 01/19/18 65.0 4.10 5.10
HCN 180119P00067500 P 01/19/18 67.5 4.80 5.80
HCN 180119P00070000 P 01/19/18 70.0 5.60 6.80
HCN 180119P00072500 P 01/19/18 72.5 6.50 7.90
HCN 180119P00075000 P 01/19/18 75.0 7.60 8.90
HCN 180119P00077500 P 01/19/18 77.5 8.50 10.20
HCN 180119P00080000 P 01/19/18 80.0 9.80 11.70
HCN 180119P00082500 P 01/19/18 82.5 11.20 13.10
HCN 180119P00085000 P 01/19/18 85.0 12.70 14.80
HCN 180119P00090000 P 01/19/18 90.0 14.50 18.60
HCN 180119P00095000 P 01/19/18 95.0 18.50 22.80
HCN 180119P00100000 P 01/19/18 100.0 24.10 27.20

OPRA data is delayed 15 minutes.