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
HOLX 161021C00029000 C 10/21/16 29.0 9.10 10.60
HOLX 161021C00030000 C 10/21/16 30.0 8.20 9.60
HOLX 161021C00031000 C 10/21/16 31.0 7.20 8.60
HOLX 161021C00032000 C 10/21/16 32.0 6.20 7.60
HOLX 161021C00033000 C 10/21/16 33.0 5.30 6.60
HOLX 161021C00034000 C 10/21/16 34.0 4.10 5.60
HOLX 161021C00035000 C 10/21/16 35.0 3.30 4.60
HOLX 161021C00036000 C 10/21/16 36.0 2.45 2.90
HOLX 161021C00037000 C 10/21/16 37.0 1.70 2.00
HOLX 161021C00038000 C 10/21/16 38.0 1.00 1.15
HOLX 161021C00039000 C 10/21/16 39.0 0.45 0.60
HOLX 161021C00040000 C 10/21/16 40.0 0.15 0.35
HOLX 161021C00041000 C 10/21/16 41.0 0.05 0.15
HOLX 161021C00042000 C 10/21/16 42.0 0.00 0.10
HOLX 161021C00043000 C 10/21/16 43.0 0.00 0.05
HOLX 161021C00044000 C 10/21/16 44.0 0.00 0.05
HOLX 161021C00045000 C 10/21/16 45.0 0.00 0.05
HOLX 161021C00046000 C 10/21/16 46.0 0.00 0.05
HOLX 161021P00029000 P 10/21/16 29.0 0.00 0.05
HOLX 161021P00030000 P 10/21/16 30.0 0.00 0.10
HOLX 161021P00031000 P 10/21/16 31.0 0.00 0.10
HOLX 161021P00032000 P 10/21/16 32.0 0.00 0.10
HOLX 161021P00033000 P 10/21/16 33.0 0.00 0.10
HOLX 161021P00034000 P 10/21/16 34.0 0.00 0.15
HOLX 161021P00035000 P 10/21/16 35.0 0.00 0.20
HOLX 161021P00036000 P 10/21/16 36.0 0.10 0.20
HOLX 161021P00037000 P 10/21/16 37.0 0.25 0.35
HOLX 161021P00038000 P 10/21/16 38.0 0.50 0.70
HOLX 161021P00039000 P 10/21/16 39.0 0.95 1.20
HOLX 161021P00040000 P 10/21/16 40.0 1.65 1.90
HOLX 161021P00041000 P 10/21/16 41.0 2.45 2.80
HOLX 161021P00042000 P 10/21/16 42.0 2.50 3.90
HOLX 161021P00043000 P 10/21/16 43.0 3.50 5.10
HOLX 161021P00044000 P 10/21/16 44.0 4.50 6.10
HOLX 161021P00045000 P 10/21/16 45.0 5.40 6.80
HOLX 161021P00046000 P 10/21/16 46.0 6.40 8.30
HOLX 161118C00029000 C 11/18/16 29.0 9.30 10.70
HOLX 161118C00030000 C 11/18/16 30.0 8.30 9.70
HOLX 161118C00031000 C 11/18/16 31.0 7.30 8.70
HOLX 161118C00032000 C 11/18/16 32.0 6.40 7.80
HOLX 161118C00033000 C 11/18/16 33.0 5.50 6.80
HOLX 161118C00034000 C 11/18/16 34.0 4.60 5.10
HOLX 161118C00035000 C 11/18/16 35.0 3.80 4.20
HOLX 161118C00036000 C 11/18/16 36.0 2.95 3.30
HOLX 161118C00037000 C 11/18/16 37.0 2.25 2.55
HOLX 161118C00038000 C 11/18/16 38.0 1.65 1.85
HOLX 161118C00039000 C 11/18/16 39.0 1.15 1.35
HOLX 161118C00040000 C 11/18/16 40.0 0.75 0.90
HOLX 161118C00041000 C 11/18/16 41.0 0.45 0.65
HOLX 161118C00042000 C 11/18/16 42.0 0.25 0.50
HOLX 161118C00043000 C 11/18/16 43.0 0.10 0.35
HOLX 161118C00044000 C 11/18/16 44.0 0.05 0.25
HOLX 161118C00045000 C 11/18/16 45.0 0.00 0.15
HOLX 161118C00046000 C 11/18/16 46.0 0.00 0.10
HOLX 161118P00029000 P 11/18/16 29.0 0.00 0.15
HOLX 161118P00030000 P 11/18/16 30.0 0.00 0.15
HOLX 161118P00031000 P 11/18/16 31.0 0.00 0.20
HOLX 161118P00032000 P 11/18/16 32.0 0.00 0.25
HOLX 161118P00033000 P 11/18/16 33.0 0.05 0.35
HOLX 161118P00034000 P 11/18/16 34.0 0.20 0.45
HOLX 161118P00035000 P 11/18/16 35.0 0.35 0.50
HOLX 161118P00036000 P 11/18/16 36.0 0.55 0.70
HOLX 161118P00037000 P 11/18/16 37.0 0.80 1.00
HOLX 161118P00038000 P 11/18/16 38.0 1.15 1.35
HOLX 161118P00039000 P 11/18/16 39.0 1.65 1.85
HOLX 161118P00040000 P 11/18/16 40.0 2.20 2.45
HOLX 161118P00041000 P 11/18/16 41.0 2.85 3.20
HOLX 161118P00042000 P 11/18/16 42.0 3.60 4.00
HOLX 161118P00043000 P 11/18/16 43.0 4.50 4.90
HOLX 161118P00044000 P 11/18/16 44.0 4.60 5.90
HOLX 161118P00045000 P 11/18/16 45.0 5.50 6.80
HOLX 161118P00046000 P 11/18/16 46.0 6.40 8.00
HOLX 161216C00021000 C 12/16/16 21.0 17.00 18.70
HOLX 161216C00022000 C 12/16/16 22.0 15.40 18.00
HOLX 161216C00023000 C 12/16/16 23.0 14.80 17.00
HOLX 161216C00024000 C 12/16/16 24.0 14.30 15.70
HOLX 161216C00025000 C 12/16/16 25.0 13.00 14.80
HOLX 161216C00026000 C 12/16/16 26.0 12.30 13.80
HOLX 161216C00027000 C 12/16/16 27.0 11.00 12.80
HOLX 161216C00028000 C 12/16/16 28.0 10.30 11.80
HOLX 161216C00029000 C 12/16/16 29.0 9.40 10.80
HOLX 161216C00030000 C 12/16/16 30.0 8.40 9.80
HOLX 161216C00031000 C 12/16/16 31.0 7.40 8.80
HOLX 161216C00032000 C 12/16/16 32.0 6.50 7.90
HOLX 161216C00033000 C 12/16/16 33.0 5.60 6.20
HOLX 161216C00034000 C 12/16/16 34.0 4.70 5.30
HOLX 161216C00035000 C 12/16/16 35.0 3.90 4.30
HOLX 161216C00036000 C 12/16/16 36.0 3.20 3.50
HOLX 161216C00037000 C 12/16/16 37.0 2.50 2.80
HOLX 161216C00038000 C 12/16/16 38.0 1.90 2.20
HOLX 161216C00039000 C 12/16/16 39.0 1.35 1.60
HOLX 161216C00040000 C 12/16/16 40.0 0.95 1.10
HOLX 161216C00041000 C 12/16/16 41.0 0.60 0.80
HOLX 161216C00042000 C 12/16/16 42.0 0.40 0.55
HOLX 161216C00043000 C 12/16/16 43.0 0.20 0.35
HOLX 161216C00044000 C 12/16/16 44.0 0.10 0.40
HOLX 161216C00045000 C 12/16/16 45.0 0.05 0.30
HOLX 161216C00046000 C 12/16/16 46.0 0.00 0.20
HOLX 161216C00047000 C 12/16/16 47.0 0.00 0.10
HOLX 161216C00048000 C 12/16/16 48.0 0.00 0.10
HOLX 161216C00049000 C 12/16/16 49.0 0.00 0.10
HOLX 161216C00050000 C 12/16/16 50.0 0.00 0.10
HOLX 161216P00021000 P 12/16/16 21.0 0.00 0.05
HOLX 161216P00022000 P 12/16/16 22.0 0.00 0.05
HOLX 161216P00023000 P 12/16/16 23.0 0.00 0.10
HOLX 161216P00024000 P 12/16/16 24.0 0.00 0.10
HOLX 161216P00025000 P 12/16/16 25.0 0.00 0.10
HOLX 161216P00026000 P 12/16/16 26.0 0.00 0.10
HOLX 161216P00027000 P 12/16/16 27.0 0.00 0.15
HOLX 161216P00028000 P 12/16/16 28.0 0.00 0.20
HOLX 161216P00029000 P 12/16/16 29.0 0.00 0.20
HOLX 161216P00030000 P 12/16/16 30.0 0.00 0.25
HOLX 161216P00031000 P 12/16/16 31.0 0.05 0.30
HOLX 161216P00032000 P 12/16/16 32.0 0.10 0.40
HOLX 161216P00033000 P 12/16/16 33.0 0.15 0.50
HOLX 161216P00034000 P 12/16/16 34.0 0.35 0.55
HOLX 161216P00035000 P 12/16/16 35.0 0.60 0.70
HOLX 161216P00036000 P 12/16/16 36.0 0.75 0.90
HOLX 161216P00037000 P 12/16/16 37.0 1.00 1.20
HOLX 161216P00038000 P 12/16/16 38.0 1.40 1.60
HOLX 161216P00039000 P 12/16/16 39.0 1.85 2.10
HOLX 161216P00040000 P 12/16/16 40.0 2.40 2.65
HOLX 161216P00041000 P 12/16/16 41.0 3.10 3.40
HOLX 161216P00042000 P 12/16/16 42.0 3.80 4.10
HOLX 161216P00043000 P 12/16/16 43.0 4.60 5.00
HOLX 161216P00044000 P 12/16/16 44.0 5.50 6.00
HOLX 161216P00045000 P 12/16/16 45.0 5.50 7.10
HOLX 161216P00046000 P 12/16/16 46.0 6.40 8.00
HOLX 161216P00047000 P 12/16/16 47.0 7.40 8.80
HOLX 161216P00048000 P 12/16/16 48.0 8.40 10.00
HOLX 161216P00049000 P 12/16/16 49.0 9.40 11.10
HOLX 161216P00050000 P 12/16/16 50.0 10.30 12.00
HOLX 170120C00018000 C 01/20/17 18.0 20.30 22.20
HOLX 170120C00019000 C 01/20/17 19.0 18.70 21.20
HOLX 170120C00020000 C 01/20/17 20.0 18.30 20.00
HOLX 170120C00021000 C 01/20/17 21.0 17.00 19.00
HOLX 170120C00022000 C 01/20/17 22.0 16.00 18.10
HOLX 170120C00023000 C 01/20/17 23.0 15.10 17.10
HOLX 170120C00024000 C 01/20/17 24.0 14.10 16.10
HOLX 170120C00025000 C 01/20/17 25.0 13.00 15.10
HOLX 170120C00026000 C 01/20/17 26.0 12.10 14.10
HOLX 170120C00027000 C 01/20/17 27.0 11.00 13.10
HOLX 170120C00028000 C 01/20/17 28.0 10.10 12.10
HOLX 170120C00029000 C 01/20/17 29.0 9.50 10.90
HOLX 170120C00030000 C 01/20/17 30.0 8.40 9.90
HOLX 170120C00031000 C 01/20/17 31.0 7.20 9.00
HOLX 170120C00032000 C 01/20/17 32.0 6.70 8.10
HOLX 170120C00033000 C 01/20/17 33.0 5.80 6.40
HOLX 170120C00034000 C 01/20/17 34.0 5.00 5.60
HOLX 170120C00035000 C 01/20/17 35.0 4.20 4.60
HOLX 170120C00036000 C 01/20/17 36.0 3.40 3.80
HOLX 170120C00037000 C 01/20/17 37.0 2.80 3.10
HOLX 170120C00038000 C 01/20/17 38.0 2.20 2.45
HOLX 170120C00039000 C 01/20/17 39.0 1.65 1.90
HOLX 170120C00040000 C 01/20/17 40.0 1.25 1.50
HOLX 170120C00041000 C 01/20/17 41.0 0.90 1.15
HOLX 170120C00042000 C 01/20/17 42.0 0.55 0.85
HOLX 170120C00043000 C 01/20/17 43.0 0.40 0.60
HOLX 170120C00044000 C 01/20/17 44.0 0.25 0.55
HOLX 170120C00045000 C 01/20/17 45.0 0.15 0.40
HOLX 170120C00046000 C 01/20/17 46.0 0.05 0.35
HOLX 170120C00047000 C 01/20/17 47.0 0.05 0.25
HOLX 170120C00048000 C 01/20/17 48.0 0.00 0.20
HOLX 170120C00049000 C 01/20/17 49.0 0.00 0.15
HOLX 170120C00050000 C 01/20/17 50.0 0.00 0.10
HOLX 170120C00055000 C 01/20/17 55.0 0.00 0.05
HOLX 170120P00018000 P 01/20/17 18.0 0.00 0.05
HOLX 170120P00019000 P 01/20/17 19.0 0.00 0.05
HOLX 170120P00020000 P 01/20/17 20.0 0.00 0.05
HOLX 170120P00021000 P 01/20/17 21.0 0.00 0.10
HOLX 170120P00022000 P 01/20/17 22.0 0.00 0.10
HOLX 170120P00023000 P 01/20/17 23.0 0.00 0.10
HOLX 170120P00024000 P 01/20/17 24.0 0.00 0.10
HOLX 170120P00025000 P 01/20/17 25.0 0.00 0.15
HOLX 170120P00026000 P 01/20/17 26.0 0.00 0.20
HOLX 170120P00027000 P 01/20/17 27.0 0.00 0.20
HOLX 170120P00028000 P 01/20/17 28.0 0.00 0.25
HOLX 170120P00029000 P 01/20/17 29.0 0.05 0.30
HOLX 170120P00030000 P 01/20/17 30.0 0.05 0.35
HOLX 170120P00031000 P 01/20/17 31.0 0.10 0.45
HOLX 170120P00032000 P 01/20/17 32.0 0.20 0.55
HOLX 170120P00033000 P 01/20/17 33.0 0.30 0.65
HOLX 170120P00034000 P 01/20/17 34.0 0.45 0.70
HOLX 170120P00035000 P 01/20/17 35.0 0.75 0.95
HOLX 170120P00036000 P 01/20/17 36.0 0.95 1.15
HOLX 170120P00037000 P 01/20/17 37.0 1.25 1.45
HOLX 170120P00038000 P 01/20/17 38.0 1.65 1.85
HOLX 170120P00039000 P 01/20/17 39.0 2.10 2.35
HOLX 170120P00040000 P 01/20/17 40.0 2.65 2.95
HOLX 170120P00041000 P 01/20/17 41.0 3.20 3.60
HOLX 170120P00042000 P 01/20/17 42.0 3.90 4.30
HOLX 170120P00043000 P 01/20/17 43.0 4.70 5.10
HOLX 170120P00044000 P 01/20/17 44.0 5.60 6.00
HOLX 170120P00045000 P 01/20/17 45.0 6.50 7.00
HOLX 170120P00046000 P 01/20/17 46.0 6.50 8.10
HOLX 170120P00047000 P 01/20/17 47.0 7.50 9.70
HOLX 170120P00048000 P 01/20/17 48.0 8.40 9.90
HOLX 170120P00049000 P 01/20/17 49.0 9.40 11.20
HOLX 170120P00050000 P 01/20/17 50.0 10.10 12.20
HOLX 170120P00055000 P 01/20/17 55.0 15.10 16.90
HOLX 170317C00019000 C 03/17/17 19.0 18.90 21.00
HOLX 170317C00020000 C 03/17/17 20.0 16.80 20.50
HOLX 170317C00021000 C 03/17/17 21.0 16.90 19.00
HOLX 170317C00022000 C 03/17/17 22.0 15.90 18.00
HOLX 170317C00023000 C 03/17/17 23.0 14.70 17.00
HOLX 170317C00024000 C 03/17/17 24.0 13.70 16.10
HOLX 170317C00025000 C 03/17/17 25.0 13.20 15.10
HOLX 170317C00026000 C 03/17/17 26.0 12.20 14.10
HOLX 170317C00027000 C 03/17/17 27.0 11.40 13.20
HOLX 170317C00028000 C 03/17/17 28.0 10.40 12.20
HOLX 170317C00029000 C 03/17/17 29.0 9.60 11.30
HOLX 170317C00030000 C 03/17/17 30.0 8.80 10.20
HOLX 170317C00031000 C 03/17/17 31.0 7.90 8.60
HOLX 170317C00032000 C 03/17/17 32.0 7.10 7.70
HOLX 170317C00033000 C 03/17/17 33.0 6.10 6.90
HOLX 170317C00034000 C 03/17/17 34.0 5.50 5.80
HOLX 170317C00035000 C 03/17/17 35.0 4.50 5.10
HOLX 170317C00036000 C 03/17/17 36.0 4.00 4.30
HOLX 170317C00037000 C 03/17/17 37.0 3.40 3.70
HOLX 170317C00038000 C 03/17/17 38.0 2.80 3.10
HOLX 170317C00039000 C 03/17/17 39.0 2.30 2.55
HOLX 170317C00040000 C 03/17/17 40.0 1.85 2.10
HOLX 170317C00041000 C 03/17/17 41.0 1.45 1.70
HOLX 170317C00042000 C 03/17/17 42.0 1.10 1.35
HOLX 170317C00043000 C 03/17/17 43.0 0.80 1.05
HOLX 170317C00044000 C 03/17/17 44.0 0.60 0.95
HOLX 170317C00045000 C 03/17/17 45.0 0.50 0.80
HOLX 170317C00046000 C 03/17/17 46.0 0.35 0.75
HOLX 170317C00047000 C 03/17/17 47.0 0.20 0.60
HOLX 170317C00048000 C 03/17/17 48.0 0.10 0.45
HOLX 170317C00049000 C 03/17/17 49.0 0.05 0.40
HOLX 170317C00050000 C 03/17/17 50.0 0.05 0.30
HOLX 170317P00019000 P 03/17/17 19.0 0.00 0.10
HOLX 170317P00020000 P 03/17/17 20.0 0.00 0.10
HOLX 170317P00021000 P 03/17/17 21.0 0.00 0.15
HOLX 170317P00022000 P 03/17/17 22.0 0.00 0.15
HOLX 170317P00023000 P 03/17/17 23.0 0.00 0.20
HOLX 170317P00024000 P 03/17/17 24.0 0.00 0.25
HOLX 170317P00025000 P 03/17/17 25.0 0.00 0.25
HOLX 170317P00026000 P 03/17/17 26.0 0.05 0.30
HOLX 170317P00027000 P 03/17/17 27.0 0.05 0.35
HOLX 170317P00028000 P 03/17/17 28.0 0.10 0.45
HOLX 170317P00029000 P 03/17/17 29.0 0.15 0.50
HOLX 170317P00030000 P 03/17/17 30.0 0.20 0.60
HOLX 170317P00031000 P 03/17/17 31.0 0.30 0.70
HOLX 170317P00032000 P 03/17/17 32.0 0.45 0.75
HOLX 170317P00033000 P 03/17/17 33.0 0.60 0.95
HOLX 170317P00034000 P 03/17/17 34.0 0.95 1.15
HOLX 170317P00035000 P 03/17/17 35.0 1.15 1.35
HOLX 170317P00036000 P 03/17/17 36.0 1.45 1.75
HOLX 170317P00037000 P 03/17/17 37.0 1.80 2.10
HOLX 170317P00038000 P 03/17/17 38.0 2.15 2.50
HOLX 170317P00039000 P 03/17/17 39.0 2.70 2.95
HOLX 170317P00040000 P 03/17/17 40.0 3.20 3.50
HOLX 170317P00041000 P 03/17/17 41.0 3.80 4.10
HOLX 170317P00042000 P 03/17/17 42.0 4.30 4.80
HOLX 170317P00043000 P 03/17/17 43.0 5.10 5.50
HOLX 170317P00044000 P 03/17/17 44.0 5.90 6.30
HOLX 170317P00045000 P 03/17/17 45.0 6.70 7.20
HOLX 170317P00046000 P 03/17/17 46.0 7.60 8.10
HOLX 170317P00047000 P 03/17/17 47.0 8.50 9.00
HOLX 170317P00048000 P 03/17/17 48.0 8.60 10.00
HOLX 170317P00049000 P 03/17/17 49.0 9.50 11.20
HOLX 170317P00050000 P 03/17/17 50.0 10.30 12.10
HOLX 180119C00018000 C 01/19/18 18.0 20.30 22.90
HOLX 180119C00020000 C 01/19/18 20.0 18.40 21.10
HOLX 180119C00023000 C 01/19/18 23.0 15.70 18.30
HOLX 180119C00025000 C 01/19/18 25.0 13.90 16.50
HOLX 180119C00028000 C 01/19/18 28.0 11.80 12.80
HOLX 180119C00030000 C 01/19/18 30.0 10.30 11.20
HOLX 180119C00033000 C 01/19/18 33.0 8.10 9.00
HOLX 180119C00035000 C 01/19/18 35.0 6.50 7.70
HOLX 180119C00037000 C 01/19/18 37.0 5.60 6.40
HOLX 180119C00040000 C 01/19/18 40.0 4.10 4.90
HOLX 180119C00042000 C 01/19/18 42.0 3.20 3.90
HOLX 180119C00045000 C 01/19/18 45.0 2.20 2.80
HOLX 180119C00047000 C 01/19/18 47.0 1.70 2.45
HOLX 180119C00050000 C 01/19/18 50.0 1.05 1.80
HOLX 180119C00055000 C 01/19/18 55.0 0.40 1.05
HOLX 180119C00060000 C 01/19/18 60.0 0.15 0.60
HOLX 180119P00018000 P 01/19/18 18.0 0.05 0.35
HOLX 180119P00020000 P 01/19/18 20.0 0.15 0.45
HOLX 180119P00023000 P 01/19/18 23.0 0.30 0.70
HOLX 180119P00025000 P 01/19/18 25.0 0.45 0.95
HOLX 180119P00028000 P 01/19/18 28.0 0.85 1.35
HOLX 180119P00030000 P 01/19/18 30.0 1.20 1.75
HOLX 180119P00033000 P 01/19/18 33.0 1.95 2.55
HOLX 180119P00035000 P 01/19/18 35.0 2.80 3.20
HOLX 180119P00037000 P 01/19/18 37.0 3.50 3.90
HOLX 180119P00040000 P 01/19/18 40.0 5.00 5.40
HOLX 180119P00042000 P 01/19/18 42.0 6.00 6.50
HOLX 180119P00045000 P 01/19/18 45.0 7.90 8.50
HOLX 180119P00047000 P 01/19/18 47.0 9.40 10.10
HOLX 180119P00050000 P 01/19/18 50.0 11.90 12.50
HOLX 180119P00055000 P 01/19/18 55.0 16.40 17.10
HOLX 180119P00060000 P 01/19/18 60.0 19.90 22.20

OPRA data is delayed 15 minutes.