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 (2015-02-20)Premium Content

Honda Motor Co Ltd (HMC)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HMC 150320C00017500 C 03/20/15 17.5 14.60 16.90
HMC 150320C00020000 C 03/20/15 20.0 11.00 15.60
HMC 150320C00022500 C 03/20/15 22.5 8.70 13.00
HMC 150320C00025000 C 03/20/15 25.0 6.80 10.20
HMC 150320C00030000 C 03/20/15 30.0 2.45 3.70
HMC 150320C00035000 C 03/20/15 35.0 0.05 0.30
HMC 150320C00040000 C 03/20/15 40.0 0.00 0.20
HMC 150320C00045000 C 03/20/15 45.0 0.00 0.20
HMC 150320P00017500 P 03/20/15 17.5 0.00 0.20
HMC 150320P00020000 P 03/20/15 20.0 0.00 0.20
HMC 150320P00022500 P 03/20/15 22.5 0.00 0.20
HMC 150320P00025000 P 03/20/15 25.0 0.00 0.20
HMC 150320P00030000 P 03/20/15 30.0 0.00 0.25
HMC 150320P00035000 P 03/20/15 35.0 1.70 2.05
HMC 150320P00040000 P 03/20/15 40.0 4.80 7.20
HMC 150320P00045000 P 03/20/15 45.0 11.10 12.40
HMC 150417C00017500 C 04/17/15 17.5 14.60 17.10
HMC 150417C00020000 C 04/17/15 20.0 12.10 14.70
HMC 150417C00022500 C 04/17/15 22.5 8.80 13.10
HMC 150417C00025000 C 04/17/15 25.0 7.90 8.80
HMC 150417C00030000 C 04/17/15 30.0 2.90 3.70
HMC 150417C00035000 C 04/17/15 35.0 0.25 0.35
HMC 150417C00040000 C 04/17/15 40.0 0.00 0.30
HMC 150417C00045000 C 04/17/15 45.0 0.00 0.25
HMC 150417C00050000 C 04/17/15 50.0 0.00 0.20
HMC 150417P00017500 P 04/17/15 17.5 0.00 0.20
HMC 150417P00020000 P 04/17/15 20.0 0.00 0.25
HMC 150417P00022500 P 04/17/15 22.5 0.00 0.45
HMC 150417P00025000 P 04/17/15 25.0 0.00 0.20
HMC 150417P00030000 P 04/17/15 30.0 0.15 0.35
HMC 150417P00035000 P 04/17/15 35.0 2.00 2.40
HMC 150417P00040000 P 04/17/15 40.0 6.40 8.30
HMC 150417P00045000 P 04/17/15 45.0 11.10 12.70
HMC 150417P00050000 P 04/17/15 50.0 15.70 17.60
HMC 150717C00017500 C 07/17/15 17.5 14.90 16.80
HMC 150717C00020000 C 07/17/15 20.0 11.00 15.60
HMC 150717C00022500 C 07/17/15 22.5 8.90 13.00
HMC 150717C00025000 C 07/17/15 25.0 8.00 9.00
HMC 150717C00030000 C 07/17/15 30.0 3.40 4.00
HMC 150717C00035000 C 07/17/15 35.0 0.70 0.95
HMC 150717C00040000 C 07/17/15 40.0 0.00 0.20
HMC 150717C00045000 C 07/17/15 45.0 0.00 0.35
HMC 150717P00017500 P 07/17/15 17.5 0.00 0.30
HMC 150717P00020000 P 07/17/15 20.0 0.00 0.30
HMC 150717P00022500 P 07/17/15 22.5 0.00 0.30
HMC 150717P00025000 P 07/17/15 25.0 0.00 0.35
HMC 150717P00030000 P 07/17/15 30.0 0.35 0.60
HMC 150717P00035000 P 07/17/15 35.0 2.75 3.00
HMC 150717P00040000 P 07/17/15 40.0 6.20 9.20
HMC 150717P00045000 P 07/17/15 45.0 11.60 12.90
HMC 151016C00017500 C 10/16/15 17.5 14.90 16.70
HMC 151016C00020000 C 10/16/15 20.0 11.10 15.50
HMC 151016C00022500 C 10/16/15 22.5 9.00 13.10
HMC 151016C00025000 C 10/16/15 25.0 6.80 9.10
HMC 151016C00030000 C 10/16/15 30.0 3.70 4.30
HMC 151016C00035000 C 10/16/15 35.0 1.10 1.40
HMC 151016C00040000 C 10/16/15 40.0 0.15 0.60
HMC 151016C00045000 C 10/16/15 45.0 0.00 0.50
HMC 151016C00050000 C 10/16/15 50.0 0.00 0.45
HMC 151016P00017500 P 10/16/15 17.5 0.00 0.40
HMC 151016P00020000 P 10/16/15 20.0 0.00 0.40
HMC 151016P00022500 P 10/16/15 22.5 0.00 0.45
HMC 151016P00025000 P 10/16/15 25.0 0.10 0.50
HMC 151016P00030000 P 10/16/15 30.0 0.75 1.20
HMC 151016P00035000 P 10/16/15 35.0 3.10 3.80
HMC 151016P00040000 P 10/16/15 40.0 7.00 8.00
HMC 151016P00045000 P 10/16/15 45.0 10.30 14.20
HMC 151016P00050000 P 10/16/15 50.0 16.10 18.00

OPRA data is delayed 15 minutes.