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 (2016-07-15)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HI 160819C00017500 C 08/19/16 17.5 14.30 15.50
HI 160819C00020000 C 08/19/16 20.0 11.80 13.00
HI 160819C00022500 C 08/19/16 22.5 9.50 10.30
HI 160819C00025000 C 08/19/16 25.0 7.10 7.80
HI 160819C00030000 C 08/19/16 30.0 2.30 2.85
HI 160819C00035000 C 08/19/16 35.0 0.00 0.40
HI 160819C00040000 C 08/19/16 40.0 0.00 0.10
HI 160819C00045000 C 08/19/16 45.0 0.00 0.25
HI 160819P00017500 P 08/19/16 17.5 0.00 0.20
HI 160819P00020000 P 08/19/16 20.0 0.00 0.25
HI 160819P00022500 P 08/19/16 22.5 0.00 0.25
HI 160819P00025000 P 08/19/16 25.0 0.00 0.25
HI 160819P00030000 P 08/19/16 30.0 0.15 0.35
HI 160819P00035000 P 08/19/16 35.0 2.45 3.10
HI 160819P00040000 P 08/19/16 40.0 7.30 8.10
HI 160819P00045000 P 08/19/16 45.0 12.00 13.20
HI 160916C00017500 C 09/16/16 17.5 14.20 15.50
HI 160916C00020000 C 09/16/16 20.0 11.80 13.00
HI 160916C00022500 C 09/16/16 22.5 9.60 10.30
HI 160916C00025000 C 09/16/16 25.0 7.10 7.80
HI 160916C00030000 C 09/16/16 30.0 2.50 2.95
HI 160916C00035000 C 09/16/16 35.0 0.15 0.40
HI 160916C00040000 C 09/16/16 40.0 0.00 0.30
HI 160916C00045000 C 09/16/16 45.0 0.00 0.25
HI 160916P00017500 P 09/16/16 17.5 0.00 0.25
HI 160916P00020000 P 09/16/16 20.0 0.00 0.25
HI 160916P00022500 P 09/16/16 22.5 0.00 0.25
HI 160916P00025000 P 09/16/16 25.0 0.00 0.30
HI 160916P00030000 P 09/16/16 30.0 0.35 0.55
HI 160916P00035000 P 09/16/16 35.0 2.85 3.40
HI 160916P00040000 P 09/16/16 40.0 7.50 8.10
HI 160916P00045000 P 09/16/16 45.0 12.20 13.40
HI 161021C00015000 C 10/21/16 15.0 16.70 18.30
HI 161021C00017500 C 10/21/16 17.5 13.40 16.30
HI 161021C00020000 C 10/21/16 20.0 11.00 13.80
HI 161021C00022500 C 10/21/16 22.5 9.10 10.70
HI 161021C00025000 C 10/21/16 25.0 6.60 8.20
HI 161021C00030000 C 10/21/16 30.0 2.55 3.20
HI 161021C00035000 C 10/21/16 35.0 0.30 0.55
HI 161021C00040000 C 10/21/16 40.0 0.00 0.30
HI 161021P00015000 P 10/21/16 15.0 0.00 0.30
HI 161021P00017500 P 10/21/16 17.5 0.00 0.50
HI 161021P00020000 P 10/21/16 20.0 0.00 0.30
HI 161021P00022500 P 10/21/16 22.5 0.00 0.35
HI 161021P00025000 P 10/21/16 25.0 0.00 0.35
HI 161021P00030000 P 10/21/16 30.0 0.50 0.75
HI 161021P00035000 P 10/21/16 35.0 2.70 4.00
HI 161021P00040000 P 10/21/16 40.0 7.10 8.40
HI 170120C00015000 C 01/20/17 15.0 16.80 18.30
HI 170120C00017500 C 01/20/17 17.5 13.40 16.30
HI 170120C00020000 C 01/20/17 20.0 11.00 13.80
HI 170120C00022500 C 01/20/17 22.5 9.10 10.70
HI 170120C00025000 C 01/20/17 25.0 6.70 8.20
HI 170120C00030000 C 01/20/17 30.0 3.10 3.70
HI 170120C00035000 C 01/20/17 35.0 0.70 1.05
HI 170120C00040000 C 01/20/17 40.0 0.00 0.75
HI 170120C00045000 C 01/20/17 45.0 0.00 0.40
HI 170120P00015000 P 01/20/17 15.0 0.00 0.40
HI 170120P00017500 P 01/20/17 17.5 0.00 0.55
HI 170120P00020000 P 01/20/17 20.0 0.00 0.55
HI 170120P00022500 P 01/20/17 22.5 0.00 0.60
HI 170120P00025000 P 01/20/17 25.0 0.05 0.60
HI 170120P00030000 P 01/20/17 30.0 1.00 1.45
HI 170120P00035000 P 01/20/17 35.0 3.60 4.20
HI 170120P00040000 P 01/20/17 40.0 7.50 9.00
HI 170120P00045000 P 01/20/17 45.0 11.90 13.60

OPRA data is delayed 15 minutes.