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 (2014-07-18)Premium Content


As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HI 140816C00017500 C 08/16/14 17.5 12.50 13.60
HI 140816C00020000 C 08/16/14 20.0 10.10 10.90
HI 140816C00022500 C 08/16/14 22.5 7.70 8.40
HI 140816C00025000 C 08/16/14 25.0 5.20 5.80
HI 140816C00030000 C 08/16/14 30.0 0.70 1.05
HI 140816C00035000 C 08/16/14 35.0 0.00 0.25
HI 140816C00040000 C 08/16/14 40.0 0.00 0.25
HI 140816C00045000 C 08/16/14 45.0 0.00 0.25
HI 140816P00017500 P 08/16/14 17.5 0.00 0.25
HI 140816P00020000 P 08/16/14 20.0 0.00 0.25
HI 140816P00022500 P 08/16/14 22.5 0.00 0.25
HI 140816P00025000 P 08/16/14 25.0 0.00 0.25
HI 140816P00030000 P 08/16/14 30.0 0.15 0.55
HI 140816P00035000 P 08/16/14 35.0 4.20 4.70
HI 140816P00040000 P 08/16/14 40.0 9.10 9.80
HI 140816P00045000 P 08/16/14 45.0 13.90 15.00
HI 140920C00017500 C 09/20/14 17.5 12.10 14.20
HI 140920C00020000 C 09/20/14 20.0 10.00 11.20
HI 140920C00022500 C 09/20/14 22.5 7.50 8.70
HI 140920C00025000 C 09/20/14 25.0 5.20 6.00
HI 140920C00030000 C 09/20/14 30.0 0.90 1.60
HI 140920C00035000 C 09/20/14 35.0 0.00 0.50
HI 140920C00040000 C 09/20/14 40.0 0.00 0.50
HI 140920C00045000 C 09/20/14 45.0 0.00 0.50
HI 140920P00017500 P 09/20/14 17.5 0.00 0.50
HI 140920P00020000 P 09/20/14 20.0 0.00 0.50
HI 140920P00022500 P 09/20/14 22.5 0.00 0.50
HI 140920P00025000 P 09/20/14 25.0 0.00 0.55
HI 140920P00030000 P 09/20/14 30.0 0.40 1.15
HI 140920P00035000 P 09/20/14 35.0 4.20 5.10
HI 140920P00040000 P 09/20/14 40.0 9.10 10.20
HI 140920P00045000 P 09/20/14 45.0 13.40 15.60
HI 141018C00015000 C 10/18/14 15.0 13.50 17.80
HI 141018C00017500 C 10/18/14 17.5 11.80 14.40
HI 141018C00020000 C 10/18/14 20.0 9.90 11.30
HI 141018C00022500 C 10/18/14 22.5 7.40 8.80
HI 141018C00025000 C 10/18/14 25.0 5.20 6.00
HI 141018C00030000 C 10/18/14 30.0 1.05 1.75
HI 141018C00035000 C 10/18/14 35.0 0.00 0.60
HI 141018C00040000 C 10/18/14 40.0 0.00 0.50
HI 141018P00015000 P 10/18/14 15.0 0.00 0.50
HI 141018P00017500 P 10/18/14 17.5 0.00 0.50
HI 141018P00020000 P 10/18/14 20.0 0.00 0.50
HI 141018P00022500 P 10/18/14 22.5 0.00 0.55
HI 141018P00025000 P 10/18/14 25.0 0.00 0.55
HI 141018P00030000 P 10/18/14 30.0 0.60 1.30
HI 141018P00035000 P 10/18/14 35.0 4.10 5.20
HI 141018P00040000 P 10/18/14 40.0 8.90 10.30
HI 150117C00015000 C 01/17/15 15.0 13.60 17.80
HI 150117C00017500 C 01/17/15 17.5 11.80 14.40
HI 150117C00020000 C 01/17/15 20.0 9.90 11.30
HI 150117C00022500 C 01/17/15 22.5 7.40 8.80
HI 150117C00025000 C 01/17/15 25.0 5.10 6.20
HI 150117C00030000 C 01/17/15 30.0 1.50 2.20
HI 150117C00035000 C 01/17/15 35.0 0.00 0.80
HI 150117C00040000 C 01/17/15 40.0 0.00 0.50
HI 150117P00015000 P 01/17/15 15.0 0.00 0.55
HI 150117P00017500 P 01/17/15 17.5 0.00 0.55
HI 150117P00020000 P 01/17/15 20.0 0.00 0.55
HI 150117P00022500 P 01/17/15 22.5 0.00 0.55
HI 150117P00025000 P 01/17/15 25.0 0.00 0.70
HI 150117P00030000 P 01/17/15 30.0 1.20 2.05
HI 150117P00035000 P 01/17/15 35.0 4.50 5.60
HI 150117P00040000 P 01/17/15 40.0 9.10 10.50

OPRA data is delayed 15 minutes.