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 (2016-09-16)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HELE 161021C00055000 C 10/21/16 55.0 31.30 35.50
HELE 161021C00060000 C 10/21/16 60.0 26.50 30.50
HELE 161021C00065000 C 10/21/16 65.0 21.40 25.50
HELE 161021C00070000 C 10/21/16 70.0 15.10 20.00
HELE 161021C00075000 C 10/21/16 75.0 10.60 15.50
HELE 161021C00080000 C 10/21/16 80.0 6.60 8.70
HELE 161021C00085000 C 10/21/16 85.0 4.10 5.10
HELE 161021C00090000 C 10/21/16 90.0 1.85 2.55
HELE 161021C00095000 C 10/21/16 95.0 0.55 1.30
HELE 161021C00100000 C 10/21/16 100.0 0.05 0.70
HELE 161021C00105000 C 10/21/16 105.0 0.00 1.40
HELE 161021C00110000 C 10/21/16 110.0 0.00 1.40
HELE 161021C00115000 C 10/21/16 115.0 0.00 5.00
HELE 161021C00120000 C 10/21/16 120.0 0.00 2.30
HELE 161021C00125000 C 10/21/16 125.0 0.00 0.50
HELE 161021P00055000 P 10/21/16 55.0 0.00 0.50
HELE 161021P00060000 P 10/21/16 60.0 0.00 0.05
HELE 161021P00065000 P 10/21/16 65.0 0.00 0.10
HELE 161021P00070000 P 10/21/16 70.0 0.00 5.00
HELE 161021P00075000 P 10/21/16 75.0 0.15 0.85
HELE 161021P00080000 P 10/21/16 80.0 0.75 1.35
HELE 161021P00085000 P 10/21/16 85.0 1.95 2.80
HELE 161021P00090000 P 10/21/16 90.0 4.40 5.70
HELE 161021P00095000 P 10/21/16 95.0 6.00 10.40
HELE 161021P00100000 P 10/21/16 100.0 10.50 14.90
HELE 161021P00105000 P 10/21/16 105.0 15.00 19.90
HELE 161021P00110000 P 10/21/16 110.0 20.00 24.90
HELE 161021P00115000 P 10/21/16 115.0 25.00 29.90
HELE 161021P00120000 P 10/21/16 120.0 30.00 34.80
HELE 161021P00125000 P 10/21/16 125.0 35.00 38.90
HELE 161118C00055000 C 11/18/16 55.0 31.50 35.50
HELE 161118C00060000 C 11/18/16 60.0 25.10 30.00
HELE 161118C00065000 C 11/18/16 65.0 20.60 25.50
HELE 161118C00070000 C 11/18/16 70.0 15.60 20.50
HELE 161118C00075000 C 11/18/16 75.0 11.60 16.00
HELE 161118C00080000 C 11/18/16 80.0 7.60 9.70
HELE 161118C00085000 C 11/18/16 85.0 4.70 5.90
HELE 161118C00090000 C 11/18/16 90.0 2.70 3.40
HELE 161118C00095000 C 11/18/16 95.0 1.15 1.80
HELE 161118C00100000 C 11/18/16 100.0 0.00 1.80
HELE 161118C00105000 C 11/18/16 105.0 0.05 0.60
HELE 161118C00110000 C 11/18/16 110.0 0.00 0.50
HELE 161118C00115000 C 11/18/16 115.0 0.00 1.90
HELE 161118C00120000 C 11/18/16 120.0 0.00 0.50
HELE 161118C00125000 C 11/18/16 125.0 0.00 0.50
HELE 161118C00130000 C 11/18/16 130.0 0.00 0.50
HELE 161118C00135000 C 11/18/16 135.0 0.00 0.50
HELE 161118C00140000 C 11/18/16 140.0 0.00 0.50
HELE 161118C00145000 C 11/18/16 145.0 0.00 0.50
HELE 161118P00055000 P 11/18/16 55.0 0.00 0.35
HELE 161118P00060000 P 11/18/16 60.0 0.00 5.00
HELE 161118P00065000 P 11/18/16 65.0 0.00 4.70
HELE 161118P00070000 P 11/18/16 70.0 0.10 1.10
HELE 161118P00075000 P 11/18/16 75.0 0.40 1.90
HELE 161118P00080000 P 11/18/16 80.0 1.40 2.00
HELE 161118P00085000 P 11/18/16 85.0 2.75 3.60
HELE 161118P00090000 P 11/18/16 90.0 5.00 6.60
HELE 161118P00095000 P 11/18/16 95.0 8.30 9.60
HELE 161118P00100000 P 11/18/16 100.0 10.00 13.90
HELE 161118P00105000 P 11/18/16 105.0 15.00 19.70
HELE 161118P00110000 P 11/18/16 110.0 20.00 24.90
HELE 161118P00115000 P 11/18/16 115.0 25.00 29.90
HELE 161118P00120000 P 11/18/16 120.0 30.00 34.90
HELE 161118P00125000 P 11/18/16 125.0 35.00 39.90
HELE 161118P00130000 P 11/18/16 130.0 40.00 44.90
HELE 161118P00135000 P 11/18/16 135.0 45.00 49.90
HELE 161118P00140000 P 11/18/16 140.0 50.00 54.90
HELE 161118P00145000 P 11/18/16 145.0 55.00 59.80
HELE 170217C00055000 C 02/17/17 55.0 31.60 35.50
HELE 170217C00060000 C 02/17/17 60.0 26.00 30.50
HELE 170217C00065000 C 02/17/17 65.0 21.20 26.00
HELE 170217C00070000 C 02/17/17 70.0 18.00 22.00
HELE 170217C00075000 C 02/17/17 75.0 13.70 17.50
HELE 170217C00080000 C 02/17/17 80.0 10.10 14.00
HELE 170217C00085000 C 02/17/17 85.0 7.30 8.50
HELE 170217C00090000 C 02/17/17 90.0 4.80 5.80
HELE 170217C00095000 C 02/17/17 95.0 3.00 4.00
HELE 170217C00100000 C 02/17/17 100.0 1.65 2.65
HELE 170217C00105000 C 02/17/17 105.0 0.00 5.00
HELE 170217C00110000 C 02/17/17 110.0 0.00 3.80
HELE 170217C00115000 C 02/17/17 115.0 0.00 5.00
HELE 170217C00120000 C 02/17/17 120.0 0.00 0.55
HELE 170217C00125000 C 02/17/17 125.0 0.00 5.00
HELE 170217C00130000 C 02/17/17 130.0 0.00 5.00
HELE 170217C00135000 C 02/17/17 135.0 0.00 0.50
HELE 170217C00140000 C 02/17/17 140.0 0.00 5.00
HELE 170217C00145000 C 02/17/17 145.0 0.00 5.00
HELE 170217P00055000 P 02/17/17 55.0 0.05 0.85
HELE 170217P00060000 P 02/17/17 60.0 0.20 1.60
HELE 170217P00065000 P 02/17/17 65.0 0.50 1.95
HELE 170217P00070000 P 02/17/17 70.0 0.95 2.50
HELE 170217P00075000 P 02/17/17 75.0 1.85 2.85
HELE 170217P00080000 P 02/17/17 80.0 3.10 4.10
HELE 170217P00085000 P 02/17/17 85.0 4.80 5.80
HELE 170217P00090000 P 02/17/17 90.0 7.00 8.20
HELE 170217P00095000 P 02/17/17 95.0 8.00 12.40
HELE 170217P00100000 P 02/17/17 100.0 11.50 15.80
HELE 170217P00105000 P 02/17/17 105.0 16.00 19.80
HELE 170217P00110000 P 02/17/17 110.0 20.50 24.30
HELE 170217P00115000 P 02/17/17 115.0 25.50 30.30
HELE 170217P00120000 P 02/17/17 120.0 30.00 34.90
HELE 170217P00125000 P 02/17/17 125.0 35.00 39.90
HELE 170217P00130000 P 02/17/17 130.0 40.00 44.90
HELE 170217P00135000 P 02/17/17 135.0 45.00 49.90
HELE 170217P00140000 P 02/17/17 140.0 50.00 54.90
HELE 170217P00145000 P 02/17/17 145.0 54.50 58.80
HELE 170519C00055000 C 05/19/17 55.0 32.40 36.50
HELE 170519C00060000 C 05/19/17 60.0 26.70 31.50
HELE 170519C00065000 C 05/19/17 65.0 23.10 27.00
HELE 170519C00070000 C 05/19/17 70.0 18.90 23.00
HELE 170519C00075000 C 05/19/17 75.0 15.00 19.00
HELE 170519C00080000 C 05/19/17 80.0 11.50 15.50
HELE 170519C00085000 C 05/19/17 85.0 8.90 10.50
HELE 170519C00090000 C 05/19/17 90.0 6.50 7.70
HELE 170519C00095000 C 05/19/17 95.0 4.50 5.80
HELE 170519C00100000 C 05/19/17 100.0 3.10 4.40
HELE 170519C00105000 C 05/19/17 105.0 1.20 5.40
HELE 170519C00110000 C 05/19/17 110.0 0.20 5.00
HELE 170519C00115000 C 05/19/17 115.0 0.00 5.00
HELE 170519C00120000 C 05/19/17 120.0 0.45 1.20
HELE 170519C00125000 C 05/19/17 125.0 0.15 0.90
HELE 170519P00055000 P 05/19/17 55.0 0.00 1.05
HELE 170519P00060000 P 05/19/17 60.0 0.00 5.00
HELE 170519P00065000 P 05/19/17 65.0 0.00 5.00
HELE 170519P00070000 P 05/19/17 70.0 0.10 5.00
HELE 170519P00075000 P 05/19/17 75.0 3.00 4.20
HELE 170519P00080000 P 05/19/17 80.0 4.40 5.50
HELE 170519P00085000 P 05/19/17 85.0 6.20 7.50
HELE 170519P00090000 P 05/19/17 90.0 8.40 9.70
HELE 170519P00095000 P 05/19/17 95.0 11.50 13.10
HELE 170519P00100000 P 05/19/17 100.0 13.00 17.20
HELE 170519P00105000 P 05/19/17 105.0 17.00 21.00
HELE 170519P00110000 P 05/19/17 110.0 21.00 25.00
HELE 170519P00115000 P 05/19/17 115.0 25.50 29.60
HELE 170519P00120000 P 05/19/17 120.0 30.50 35.40
HELE 170519P00125000 P 05/19/17 125.0 35.00 38.90

OPRA data is delayed 15 minutes.