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 (2014-08-22)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HMC 141122C00017500 C 11/22/14 17.5 12.60 13.60
HMC 141122C00020000 C 11/22/14 20.0 9.90 11.10
HMC 141122C00022500 C 11/22/14 22.5 7.60 8.80
HMC 141122C00025000 C 11/22/14 25.0 4.90 6.10
HMC 141122C00030000 C 11/22/14 30.0 0.85 1.05
HMC 141122C00035000 C 11/22/14 35.0 0.00 0.20
HMC 141122C00040000 C 11/22/14 40.0 0.00 0.20
HMC 141122C00045000 C 11/22/14 45.0 0.00 0.20
HMC 141122C00050000 C 11/22/14 50.0 0.00 0.20
HMC 141122P00017500 P 11/22/14 17.5 0.00 0.20
HMC 141122P00020000 P 11/22/14 20.0 0.00 0.20
HMC 141122P00022500 P 11/22/14 22.5 0.00 0.20
HMC 141122P00025000 P 11/22/14 25.0 0.00 0.20
HMC 141122P00030000 P 11/22/14 30.0 0.25 0.35
HMC 141122P00035000 P 11/22/14 35.0 4.00 4.90
HMC 141122P00040000 P 11/22/14 40.0 9.00 10.20
HMC 141122P00045000 P 11/22/14 45.0 12.20 16.60
HMC 141122P00050000 P 11/22/14 50.0 19.00 20.20
HMC 141220C00017500 C 12/20/14 17.5 12.50 14.20
HMC 141220C00020000 C 12/20/14 20.0 10.00 11.00
HMC 141220C00022500 C 12/20/14 22.5 7.50 8.60
HMC 141220C00025000 C 12/20/14 25.0 5.00 7.00
HMC 141220C00030000 C 12/20/14 30.0 1.15 1.35
HMC 141220C00035000 C 12/20/14 35.0 0.00 0.25
HMC 141220C00040000 C 12/20/14 40.0 0.00 0.25
HMC 141220C00045000 C 12/20/14 45.0 0.00 0.25
HMC 141220P00017500 P 12/20/14 17.5 0.00 0.25
HMC 141220P00020000 P 12/20/14 20.0 0.00 0.25
HMC 141220P00022500 P 12/20/14 22.5 0.00 0.25
HMC 141220P00025000 P 12/20/14 25.0 0.00 0.25
HMC 141220P00030000 P 12/20/14 30.0 0.45 0.70
HMC 141220P00035000 P 12/20/14 35.0 4.00 5.10
HMC 141220P00040000 P 12/20/14 40.0 7.30 11.60
HMC 141220P00045000 P 12/20/14 45.0 13.90 15.60
HMC 150117C00017500 C 01/17/15 17.5 12.50 13.70
HMC 150117C00020000 C 01/17/15 20.0 8.40 12.90
HMC 150117C00022500 C 01/17/15 22.5 7.70 8.70
HMC 150117C00025000 C 01/17/15 25.0 5.20 6.10
HMC 150117C00030000 C 01/17/15 30.0 1.25 1.50
HMC 150117C00035000 C 01/17/15 35.0 0.05 0.25
HMC 150117C00040000 C 01/17/15 40.0 0.00 0.25
HMC 150117C00045000 C 01/17/15 45.0 0.00 0.25
HMC 150117P00017500 P 01/17/15 17.5 0.00 0.25
HMC 150117P00020000 P 01/17/15 20.0 0.00 0.25
HMC 150117P00022500 P 01/17/15 22.5 0.00 0.25
HMC 150117P00025000 P 01/17/15 25.0 0.00 0.25
HMC 150117P00030000 P 01/17/15 30.0 0.75 0.95
HMC 150117P00035000 P 01/17/15 35.0 4.20 5.40
HMC 150117P00040000 P 01/17/15 40.0 8.80 10.30
HMC 150117P00045000 P 01/17/15 45.0 13.80 15.40
HMC 150417C00017500 C 04/17/15 17.5 12.00 14.10
HMC 150417C00020000 C 04/17/15 20.0 10.10 11.20
HMC 150417C00022500 C 04/17/15 22.5 6.90 8.60
HMC 150417C00025000 C 04/17/15 25.0 5.10 6.20
HMC 150417C00030000 C 04/17/15 30.0 1.65 2.30
HMC 150417C00035000 C 04/17/15 35.0 0.25 0.65
HMC 150417C00040000 C 04/17/15 40.0 0.00 0.25
HMC 150417C00045000 C 04/17/15 45.0 0.00 0.25
HMC 150417C00050000 C 04/17/15 50.0 0.00 0.25
HMC 150417P00017500 P 04/17/15 17.5 0.00 0.25
HMC 150417P00020000 P 04/17/15 20.0 0.00 0.25
HMC 150417P00022500 P 04/17/15 22.5 0.00 0.25
HMC 150417P00025000 P 04/17/15 25.0 0.10 0.40
HMC 150417P00030000 P 04/17/15 30.0 1.20 2.00
HMC 150417P00035000 P 04/17/15 35.0 4.20 5.40
HMC 150417P00040000 P 04/17/15 40.0 9.00 10.60
HMC 150417P00045000 P 04/17/15 45.0 14.20 15.20
HMC 150417P00050000 P 04/17/15 50.0 18.80 21.90

OPRA data is delayed 15 minutes.