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 (2016-08-19)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HMC 161021C00015000 C 10/21/16 15.0 14.10 15.20
HMC 161021C00017500 C 10/21/16 17.5 11.60 12.70
HMC 161021C00020000 C 10/21/16 20.0 9.40 9.80
HMC 161021C00022500 C 10/21/16 22.5 6.90 7.30
HMC 161021C00025000 C 10/21/16 25.0 4.40 4.80
HMC 161021C00030000 C 10/21/16 30.0 0.35 0.50
HMC 161021C00035000 C 10/21/16 35.0 0.00 0.25
HMC 161021C00040000 C 10/21/16 40.0 0.00 0.40
HMC 161021P00015000 P 10/21/16 15.0 0.00 0.35
HMC 161021P00017500 P 10/21/16 17.5 0.00 0.35
HMC 161021P00020000 P 10/21/16 20.0 0.00 0.40
HMC 161021P00022500 P 10/21/16 22.5 0.00 0.40
HMC 161021P00025000 P 10/21/16 25.0 0.00 0.20
HMC 161021P00030000 P 10/21/16 30.0 0.95 1.15
HMC 161021P00035000 P 10/21/16 35.0 5.40 5.80
HMC 161021P00040000 P 10/21/16 40.0 10.40 10.80
HMC 161118C00015000 C 11/18/16 15.0 14.10 14.80
HMC 161118C00017500 C 11/18/16 17.5 9.90 14.50
HMC 161118C00020000 C 11/18/16 20.0 9.00 9.80
HMC 161118C00022500 C 11/18/16 22.5 6.50 7.30
HMC 161118C00025000 C 11/18/16 25.0 4.10 4.80
HMC 161118C00030000 C 11/18/16 30.0 0.75 0.95
HMC 161118C00035000 C 11/18/16 35.0 0.00 0.30
HMC 161118C00040000 C 11/18/16 40.0 0.00 0.40
HMC 161118P00015000 P 11/18/16 15.0 0.00 0.40
HMC 161118P00017500 P 11/18/16 17.5 0.00 0.40
HMC 161118P00020000 P 11/18/16 20.0 0.00 0.40
HMC 161118P00022500 P 11/18/16 22.5 0.00 0.40
HMC 161118P00025000 P 11/18/16 25.0 0.05 0.45
HMC 161118P00030000 P 11/18/16 30.0 1.40 1.55
HMC 161118P00035000 P 11/18/16 35.0 5.50 5.80
HMC 161118P00040000 P 11/18/16 40.0 10.40 10.80
HMC 170120C00015000 C 01/20/17 15.0 14.40 14.80
HMC 170120C00017500 C 01/20/17 17.5 9.70 14.50
HMC 170120C00020000 C 01/20/17 20.0 9.40 9.80
HMC 170120C00022500 C 01/20/17 22.5 6.90 7.30
HMC 170120C00025000 C 01/20/17 25.0 4.40 5.00
HMC 170120C00030000 C 01/20/17 30.0 1.15 1.40
HMC 170120C00035000 C 01/20/17 35.0 0.00 0.50
HMC 170120P00015000 P 01/20/17 15.0 0.00 0.45
HMC 170120P00017500 P 01/20/17 17.5 0.00 0.45
HMC 170120P00020000 P 01/20/17 20.0 0.00 0.45
HMC 170120P00022500 P 01/20/17 22.5 0.05 0.50
HMC 170120P00025000 P 01/20/17 25.0 0.25 0.55
HMC 170120P00030000 P 01/20/17 30.0 1.80 2.10
HMC 170120P00035000 P 01/20/17 35.0 5.60 6.20
HMC 170421C00015000 C 04/21/17 15.0 14.10 15.10
HMC 170421C00017500 C 04/21/17 17.5 9.70 14.10
HMC 170421C00020000 C 04/21/17 20.0 7.30 12.00
HMC 170421C00022500 C 04/21/17 22.5 6.20 8.20
HMC 170421C00025000 C 04/21/17 25.0 4.60 5.40
HMC 170421C00030000 C 04/21/17 30.0 1.65 1.85
HMC 170421C00035000 C 04/21/17 35.0 0.20 0.50
HMC 170421C00040000 C 04/21/17 40.0 0.00 0.25
HMC 170421P00015000 P 04/21/17 15.0 0.00 0.50
HMC 170421P00017500 P 04/21/17 17.5 0.00 0.50
HMC 170421P00020000 P 04/21/17 20.0 0.00 0.50
HMC 170421P00022500 P 04/21/17 22.5 0.30 0.50
HMC 170421P00025000 P 04/21/17 25.0 0.65 0.95
HMC 170421P00030000 P 04/21/17 30.0 2.35 2.80
HMC 170421P00035000 P 04/21/17 35.0 5.80 6.70
HMC 170421P00040000 P 04/21/17 40.0 10.50 11.30

OPRA data is delayed 15 minutes.