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
HE 150417C00017500 C 04/17/15 17.5 14.30 15.50
HE 150417C00020000 C 04/17/15 20.0 11.80 13.00
HE 150417C00022500 C 04/17/15 22.5 9.30 10.50
HE 150417C00025000 C 04/17/15 25.0 6.80 8.00
HE 150417C00030000 C 04/17/15 30.0 2.15 2.90
HE 150417C00035000 C 04/17/15 35.0 0.00 0.40
HE 150417C00040000 C 04/17/15 40.0 0.00 0.55
HE 150417C00045000 C 04/17/15 45.0 0.00 0.55
HE 150417C00050000 C 04/17/15 50.0 0.00 0.55
HE 150417P00017500 P 04/17/15 17.5 0.00 0.50
HE 150417P00020000 P 04/17/15 20.0 0.00 0.55
HE 150417P00022500 P 04/17/15 22.5 0.00 0.55
HE 150417P00025000 P 04/17/15 25.0 0.00 0.55
HE 150417P00030000 P 04/17/15 30.0 0.00 0.50
HE 150417P00035000 P 04/17/15 35.0 2.25 3.00
HE 150417P00040000 P 04/17/15 40.0 7.20 8.10
HE 150417P00045000 P 04/17/15 45.0 12.20 13.30
HE 150417P00050000 P 04/17/15 50.0 17.10 18.10
HE 150515C00017500 C 05/15/15 17.5 14.20 15.50
HE 150515C00020000 C 05/15/15 20.0 11.80 13.00
HE 150515C00022500 C 05/15/15 22.5 9.30 10.50
HE 150515C00025000 C 05/15/15 25.0 6.80 8.00
HE 150515C00030000 C 05/15/15 30.0 2.20 3.10
HE 150515C00035000 C 05/15/15 35.0 0.00 0.30
HE 150515C00040000 C 05/15/15 40.0 0.00 0.60
HE 150515C00045000 C 05/15/15 45.0 0.00 0.60
HE 150515C00050000 C 05/15/15 50.0 0.00 0.60
HE 150515P00017500 P 05/15/15 17.5 0.00 0.50
HE 150515P00020000 P 05/15/15 20.0 0.00 0.60
HE 150515P00022500 P 05/15/15 22.5 0.00 0.60
HE 150515P00025000 P 05/15/15 25.0 0.00 0.60
HE 150515P00030000 P 05/15/15 30.0 0.00 0.50
HE 150515P00035000 P 05/15/15 35.0 2.35 3.20
HE 150515P00040000 P 05/15/15 40.0 7.20 8.20
HE 150515P00045000 P 05/15/15 45.0 12.20 13.20
HE 150515P00050000 P 05/15/15 50.0 17.20 18.20
HE 150619C00015000 C 06/19/15 15.0 16.80 18.10
HE 150619C00017500 C 06/19/15 17.5 14.20 15.50
HE 150619C00020000 C 06/19/15 20.0 11.70 13.00
HE 150619C00022500 C 06/19/15 22.5 9.50 10.50
HE 150619C00025000 C 06/19/15 25.0 7.00 8.10
HE 150619C00030000 C 06/19/15 30.0 2.20 3.10
HE 150619C00035000 C 06/19/15 35.0 0.05 0.30
HE 150619C00040000 C 06/19/15 40.0 0.00 0.65
HE 150619C00045000 C 06/19/15 45.0 0.00 0.65
HE 150619C00050000 C 06/19/15 50.0 0.00 0.50
HE 150619P00015000 P 06/19/15 15.0 0.00 0.65
HE 150619P00017500 P 06/19/15 17.5 0.00 0.65
HE 150619P00020000 P 06/19/15 20.0 0.00 0.65
HE 150619P00022500 P 06/19/15 22.5 0.00 0.40
HE 150619P00025000 P 06/19/15 25.0 0.00 0.05
HE 150619P00030000 P 06/19/15 30.0 0.10 0.70
HE 150619P00035000 P 06/19/15 35.0 2.75 3.60
HE 150619P00040000 P 06/19/15 40.0 7.50 8.60
HE 150619P00045000 P 06/19/15 45.0 12.50 13.60
HE 150619P00050000 P 06/19/15 50.0 17.40 18.60
HE 150918C00017500 C 09/18/15 17.5 14.20 15.70
HE 150918C00020000 C 09/18/15 20.0 11.60 13.20
HE 150918C00022500 C 09/18/15 22.5 9.10 10.70
HE 150918C00025000 C 09/18/15 25.0 6.80 8.20
HE 150918C00030000 C 09/18/15 30.0 2.30 3.60
HE 150918C00035000 C 09/18/15 35.0 0.15 0.60
HE 150918C00040000 C 09/18/15 40.0 0.00 0.85
HE 150918C00045000 C 09/18/15 45.0 0.00 0.80
HE 150918C00050000 C 09/18/15 50.0 0.00 0.80
HE 150918P00017500 P 09/18/15 17.5 0.00 0.05
HE 150918P00020000 P 09/18/15 20.0 0.00 0.50
HE 150918P00022500 P 09/18/15 22.5 0.00 0.55
HE 150918P00025000 P 09/18/15 25.0 0.00 0.55
HE 150918P00030000 P 09/18/15 30.0 0.25 1.30
HE 150918P00035000 P 09/18/15 35.0 3.20 4.70
HE 150918P00040000 P 09/18/15 40.0 7.70 9.20
HE 150918P00045000 P 09/18/15 45.0 12.80 14.20
HE 150918P00050000 P 09/18/15 50.0 17.70 19.20

OPRA data is delayed 15 minutes.