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 (2017-08-04)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLT 171117C00045000 C 11/17/17 45.0 25.90 26.30
HLT 171117C00050000 C 11/17/17 50.0 20.90 21.30
HLT 171117C00055000 C 11/17/17 55.0 15.80 16.30
HLT 171117C00057500 C 11/17/17 57.5 13.40 13.80
HLT 171117C00060000 C 11/17/17 60.0 11.00 11.30
HLT 171117C00062500 C 11/17/17 62.5 8.30 8.90
HLT 171117C00065000 C 11/17/17 65.0 6.20 6.50
HLT 171117C00067500 C 11/17/17 67.5 4.00 4.30
HLT 171117C00070000 C 11/17/17 70.0 2.20 2.35
HLT 171117C00072500 C 11/17/17 72.5 0.95 1.10
HLT 171117C00075000 C 11/17/17 75.0 0.30 0.40
HLT 171117C00077500 C 11/17/17 77.5 0.05 0.15
HLT 171117C00080000 C 11/17/17 80.0 0.00 0.10
HLT 171117C00085000 C 11/17/17 85.0 0.00 0.05
HLT 171117C00090000 C 11/17/17 90.0 0.00 0.05
HLT 171117C00095000 C 11/17/17 95.0 0.00 0.05
HLT 171117P00045000 P 11/17/17 45.0 0.00 0.05
HLT 171117P00050000 P 11/17/17 50.0 0.00 0.05
HLT 171117P00055000 P 11/17/17 55.0 0.00 0.10
HLT 171117P00057500 P 11/17/17 57.5 0.00 0.15
HLT 171117P00060000 P 11/17/17 60.0 0.05 0.20
HLT 171117P00062500 P 11/17/17 62.5 0.10 0.25
HLT 171117P00065000 P 11/17/17 65.0 0.25 0.35
HLT 171117P00067500 P 11/17/17 67.5 0.50 0.65
HLT 171117P00070000 P 11/17/17 70.0 1.15 1.35
HLT 171117P00072500 P 11/17/17 72.5 2.40 2.60
HLT 171117P00075000 P 11/17/17 75.0 4.20 4.50
HLT 171117P00077500 P 11/17/17 77.5 6.50 6.80
HLT 171117P00080000 P 11/17/17 80.0 8.90 9.20
HLT 171117P00085000 P 11/17/17 85.0 13.90 14.20
HLT 171117P00090000 P 11/17/17 90.0 18.90 19.20
HLT 171117P00095000 P 11/17/17 95.0 23.80 24.30
HLT 180119C00040000 C 01/19/18 40.0 30.80 31.30
HLT 180119C00045000 C 01/19/18 45.0 25.40 26.50
HLT 180119C00050000 C 01/19/18 50.0 20.40 21.70
HLT 180119C00052500 C 01/19/18 52.5 17.50 19.30
HLT 180119C00055000 C 01/19/18 55.0 15.30 16.90
HLT 180119C00057500 C 01/19/18 57.5 13.30 14.30
HLT 180119C00060000 C 01/19/18 60.0 11.00 12.10
HLT 180119C00062500 C 01/19/18 62.5 9.00 9.40
HLT 180119C00065000 C 01/19/18 65.0 6.80 7.20
HLT 180119C00067500 C 01/19/18 67.5 4.90 5.20
HLT 180119C00070000 C 01/19/18 70.0 3.30 3.50
HLT 180119C00072500 C 01/19/18 72.5 1.95 2.20
HLT 180119C00075000 C 01/19/18 75.0 1.05 1.25
HLT 180119C00077500 C 01/19/18 77.5 0.50 0.70
HLT 180119C00080000 C 01/19/18 80.0 0.20 0.35
HLT 180119C00085000 C 01/19/18 85.0 0.05 0.20
HLT 180119C00090000 C 01/19/18 90.0 0.00 0.10
HLT 180119P00040000 P 01/19/18 40.0 0.00 0.05
HLT 180119P00045000 P 01/19/18 45.0 0.00 0.10
HLT 180119P00050000 P 01/19/18 50.0 0.00 0.20
HLT 180119P00052500 P 01/19/18 52.5 0.05 0.25
HLT 180119P00055000 P 01/19/18 55.0 0.10 0.30
HLT 180119P00057500 P 01/19/18 57.5 0.15 0.40
HLT 180119P00060000 P 01/19/18 60.0 0.25 0.45
HLT 180119P00062500 P 01/19/18 62.5 0.50 0.65
HLT 180119P00065000 P 01/19/18 65.0 0.75 1.00
HLT 180119P00067500 P 01/19/18 67.5 1.35 1.55
HLT 180119P00070000 P 01/19/18 70.0 2.15 2.35
HLT 180119P00072500 P 01/19/18 72.5 3.30 3.60
HLT 180119P00075000 P 01/19/18 75.0 4.90 5.20
HLT 180119P00077500 P 01/19/18 77.5 6.80 7.20
HLT 180119P00080000 P 01/19/18 80.0 8.90 9.50
HLT 180119P00085000 P 01/19/18 85.0 13.80 14.30
HLT 180119P00090000 P 01/19/18 90.0 18.10 19.50
HLT 180420C00045000 C 04/20/18 45.0 25.90 26.60
HLT 180420C00050000 C 04/20/18 50.0 20.80 21.70
HLT 180420C00052500 C 04/20/18 52.5 18.80 19.30
HLT 180420C00055000 C 04/20/18 55.0 16.50 16.90
HLT 180420C00057500 C 04/20/18 57.5 14.30 14.70
HLT 180420C00060000 C 04/20/18 60.0 12.10 12.40
HLT 180420C00062500 C 04/20/18 62.5 10.00 10.30
HLT 180420C00065000 C 04/20/18 65.0 8.00 8.30
HLT 180420C00067500 C 04/20/18 67.5 6.20 6.50
HLT 180420C00070000 C 04/20/18 70.0 4.60 4.90
HLT 180420C00072500 C 04/20/18 72.5 3.30 3.60
HLT 180420C00075000 C 04/20/18 75.0 2.30 2.55
HLT 180420C00077500 C 04/20/18 77.5 1.55 1.70
HLT 180420C00080000 C 04/20/18 80.0 0.95 1.10
HLT 180420C00085000 C 04/20/18 85.0 0.30 0.45
HLT 180420C00090000 C 04/20/18 90.0 0.00 0.25
HLT 180420P00045000 P 04/20/18 45.0 0.15 0.35
HLT 180420P00050000 P 04/20/18 50.0 0.30 0.45
HLT 180420P00052500 P 04/20/18 52.5 0.35 0.55
HLT 180420P00055000 P 04/20/18 55.0 0.50 0.65
HLT 180420P00057500 P 04/20/18 57.5 0.65 0.80
HLT 180420P00060000 P 04/20/18 60.0 0.95 1.05
HLT 180420P00062500 P 04/20/18 62.5 1.30 1.45
HLT 180420P00065000 P 04/20/18 65.0 1.80 1.95
HLT 180420P00067500 P 04/20/18 67.5 2.45 2.65
HLT 180420P00070000 P 04/20/18 70.0 3.30 3.60
HLT 180420P00072500 P 04/20/18 72.5 4.50 4.80
HLT 180420P00075000 P 04/20/18 75.0 6.00 6.30
HLT 180420P00077500 P 04/20/18 77.5 7.70 8.00
HLT 180420P00080000 P 04/20/18 80.0 9.60 9.90
HLT 180420P00085000 P 04/20/18 85.0 13.90 14.40
HLT 180420P00090000 P 04/20/18 90.0 18.60 19.70
HLT 190118C00030000 C 01/18/19 30.0 40.30 42.10
HLT 190118C00035000 C 01/18/19 35.0 34.70 37.50
HLT 190118C00040000 C 01/18/19 40.0 31.10 32.70
HLT 190118C00045000 C 01/18/19 45.0 26.40 28.10
HLT 190118C00050000 C 01/18/19 50.0 22.00 22.90
HLT 190118C00052500 C 01/18/19 52.5 20.30 20.70
HLT 190118C00055000 C 01/18/19 55.0 18.20 18.60
HLT 190118C00057500 C 01/18/19 57.5 16.10 16.50
HLT 190118C00060000 C 01/18/19 60.0 14.20 14.50
HLT 190118C00062500 C 01/18/19 62.5 12.30 12.70
HLT 190118C00065000 C 01/18/19 65.0 10.60 11.00
HLT 190118C00067500 C 01/18/19 67.5 9.10 9.40
HLT 190118C00070000 C 01/18/19 70.0 7.60 8.00
HLT 190118C00072500 C 01/18/19 72.5 6.30 6.70
HLT 190118C00075000 C 01/18/19 75.0 5.20 5.50
HLT 190118C00077500 C 01/18/19 77.5 4.20 4.50
HLT 190118C00080000 C 01/18/19 80.0 3.40 3.70
HLT 190118C00085000 C 01/18/19 85.0 2.15 2.40
HLT 190118C00090000 C 01/18/19 90.0 1.25 1.45
HLT 190118C00095000 C 01/18/19 95.0 0.70 0.90
HLT 190118P00030000 P 01/18/19 30.0 0.30 0.50
HLT 190118P00035000 P 01/18/19 35.0 0.45 0.65
HLT 190118P00040000 P 01/18/19 40.0 0.60 0.80
HLT 190118P00045000 P 01/18/19 45.0 0.70 1.05
HLT 190118P00050000 P 01/18/19 50.0 1.15 1.35
HLT 190118P00052500 P 01/18/19 52.5 1.35 1.60
HLT 190118P00055000 P 01/18/19 55.0 1.75 1.90
HLT 190118P00057500 P 01/18/19 57.5 2.15 2.35
HLT 190118P00060000 P 01/18/19 60.0 2.55 2.85
HLT 190118P00062500 P 01/18/19 62.5 3.20 3.50
HLT 190118P00065000 P 01/18/19 65.0 3.90 4.20
HLT 190118P00067500 P 01/18/19 67.5 4.80 5.10
HLT 190118P00070000 P 01/18/19 70.0 5.80 6.10
HLT 190118P00072500 P 01/18/19 72.5 7.00 7.40
HLT 190118P00075000 P 01/18/19 75.0 8.30 8.70
HLT 190118P00077500 P 01/18/19 77.5 9.80 10.20
HLT 190118P00080000 P 01/18/19 80.0 11.50 11.80
HLT 190118P00085000 P 01/18/19 85.0 15.20 15.60
HLT 190118P00090000 P 01/18/19 90.0 19.40 19.70
HLT 190118P00095000 P 01/18/19 95.0 23.20 25.00
HLT 200117C00035000 C 01/17/20 35.0 34.90 39.40
HLT 200117C00040000 C 01/17/20 40.0 30.70 34.80
HLT 200117C00045000 C 01/17/20 45.0 26.50 30.60
HLT 200117C00050000 C 01/17/20 50.0 23.40 25.40
HLT 200117C00055000 C 01/17/20 55.0 19.90 20.80
HLT 200117C00057500 C 01/17/20 57.5 18.00 18.90
HLT 200117C00060000 C 01/17/20 60.0 16.30 17.30
HLT 200117C00062500 C 01/17/20 62.5 14.70 15.50
HLT 200117C00065000 C 01/17/20 65.0 13.10 14.80
HLT 200117C00067500 C 01/17/20 67.5 11.70 12.60
HLT 200117C00070000 C 01/17/20 70.0 10.40 11.20
HLT 200117C00072500 C 01/17/20 72.5 9.20 9.80
HLT 200117C00075000 C 01/17/20 75.0 7.70 8.80
HLT 200117C00077500 C 01/17/20 77.5 6.90 7.50
HLT 200117C00080000 C 01/17/20 80.0 6.00 6.90
HLT 200117C00085000 C 01/17/20 85.0 4.20 5.10
HLT 200117C00090000 C 01/17/20 90.0 3.20 3.70
HLT 200117C00095000 C 01/17/20 95.0 2.25 2.70
HLT 200117C00100000 C 01/17/20 100.0 1.45 2.00
HLT 200117P00035000 P 01/17/20 35.0 0.40 1.20
HLT 200117P00040000 P 01/17/20 40.0 0.70 1.40
HLT 200117P00045000 P 01/17/20 45.0 1.50 1.80
HLT 200117P00050000 P 01/17/20 50.0 2.15 2.45
HLT 200117P00055000 P 01/17/20 55.0 3.00 3.40
HLT 200117P00057500 P 01/17/20 57.5 3.60 4.00
HLT 200117P00060000 P 01/17/20 60.0 4.30 5.50
HLT 200117P00062500 P 01/17/20 62.5 5.00 5.70
HLT 200117P00065000 P 01/17/20 65.0 5.90 7.10
HLT 200117P00067500 P 01/17/20 67.5 6.80 7.30
HLT 200117P00070000 P 01/17/20 70.0 7.90 8.50
HLT 200117P00072500 P 01/17/20 72.5 8.90 9.70
HLT 200117P00075000 P 01/17/20 75.0 10.20 11.10
HLT 200117P00077500 P 01/17/20 77.5 11.60 12.40
HLT 200117P00080000 P 01/17/20 80.0 13.20 14.00
HLT 200117P00085000 P 01/17/20 85.0 16.60 17.20
HLT 200117P00090000 P 01/17/20 90.0 20.30 21.20
HLT 200117P00095000 P 01/17/20 95.0 24.60 25.40
HLT 200117P00100000 P 01/17/20 100.0 27.90 31.00

OPRA data is delayed 15 minutes.