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 (2017-05-19)Premium Content


As of May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOLX 170616C00020000 C 06/16/17 20.0 23.10 24.50
HOLX 170616C00021000 C 06/16/17 21.0 22.00 23.80
HOLX 170616C00022000 C 06/16/17 22.0 20.60 22.60
HOLX 170616C00023000 C 06/16/17 23.0 20.10 21.60
HOLX 170616C00024000 C 06/16/17 24.0 18.90 20.70
HOLX 170616C00025000 C 06/16/17 25.0 18.20 19.80
HOLX 170616C00026000 C 06/16/17 26.0 17.40 17.80
HOLX 170616C00027000 C 06/16/17 27.0 16.40 16.90
HOLX 170616C00028000 C 06/16/17 28.0 15.40 16.40
HOLX 170616C00029000 C 06/16/17 29.0 14.40 15.90
HOLX 170616C00030000 C 06/16/17 30.0 13.40 14.00
HOLX 170616C00031000 C 06/16/17 31.0 12.40 12.90
HOLX 170616C00032000 C 06/16/17 32.0 11.40 12.60
HOLX 170616C00033000 C 06/16/17 33.0 10.40 11.70
HOLX 170616C00034000 C 06/16/17 34.0 9.40 10.30
HOLX 170616C00035000 C 06/16/17 35.0 8.30 8.80
HOLX 170616C00036000 C 06/16/17 36.0 7.40 8.20
HOLX 170616C00037000 C 06/16/17 37.0 6.30 6.80
HOLX 170616C00038000 C 06/16/17 38.0 5.40 5.80
HOLX 170616C00039000 C 06/16/17 39.0 4.20 4.80
HOLX 170616C00040000 C 06/16/17 40.0 3.40 3.80
HOLX 170616C00041000 C 06/16/17 41.0 2.50 2.80
HOLX 170616C00042000 C 06/16/17 42.0 1.70 1.90
HOLX 170616C00043000 C 06/16/17 43.0 0.95 1.15
HOLX 170616C00044000 C 06/16/17 44.0 0.40 0.60
HOLX 170616C00045000 C 06/16/17 45.0 0.20 0.25
HOLX 170616C00046000 C 06/16/17 46.0 0.05 0.10
HOLX 170616C00047000 C 06/16/17 47.0 0.00 0.05
HOLX 170616C00048000 C 06/16/17 48.0 0.00 0.05
HOLX 170616C00049000 C 06/16/17 49.0 0.00 0.05
HOLX 170616C00050000 C 06/16/17 50.0 0.00 0.05
HOLX 170616C00055000 C 06/16/17 55.0 0.00 0.05
HOLX 170616P00020000 P 06/16/17 20.0 0.00 0.05
HOLX 170616P00021000 P 06/16/17 21.0 0.00 0.05
HOLX 170616P00022000 P 06/16/17 22.0 0.00 0.05
HOLX 170616P00023000 P 06/16/17 23.0 0.00 0.05
HOLX 170616P00024000 P 06/16/17 24.0 0.00 0.05
HOLX 170616P00025000 P 06/16/17 25.0 0.00 0.05
HOLX 170616P00026000 P 06/16/17 26.0 0.00 0.05
HOLX 170616P00027000 P 06/16/17 27.0 0.00 0.05
HOLX 170616P00028000 P 06/16/17 28.0 0.00 0.05
HOLX 170616P00029000 P 06/16/17 29.0 0.00 0.05
HOLX 170616P00030000 P 06/16/17 30.0 0.00 0.05
HOLX 170616P00031000 P 06/16/17 31.0 0.00 0.05
HOLX 170616P00032000 P 06/16/17 32.0 0.00 0.05
HOLX 170616P00033000 P 06/16/17 33.0 0.00 0.05
HOLX 170616P00034000 P 06/16/17 34.0 0.00 0.05
HOLX 170616P00035000 P 06/16/17 35.0 0.00 0.05
HOLX 170616P00036000 P 06/16/17 36.0 0.00 0.05
HOLX 170616P00037000 P 06/16/17 37.0 0.00 0.05
HOLX 170616P00038000 P 06/16/17 38.0 0.00 0.05
HOLX 170616P00039000 P 06/16/17 39.0 0.00 0.10
HOLX 170616P00040000 P 06/16/17 40.0 0.00 0.10
HOLX 170616P00041000 P 06/16/17 41.0 0.05 0.15
HOLX 170616P00042000 P 06/16/17 42.0 0.15 0.30
HOLX 170616P00043000 P 06/16/17 43.0 0.40 0.65
HOLX 170616P00044000 P 06/16/17 44.0 0.85 1.10
HOLX 170616P00045000 P 06/16/17 45.0 1.45 1.75
HOLX 170616P00046000 P 06/16/17 46.0 2.35 2.80
HOLX 170616P00047000 P 06/16/17 47.0 3.30 3.60
HOLX 170616P00048000 P 06/16/17 48.0 4.40 4.80
HOLX 170616P00049000 P 06/16/17 49.0 5.30 5.90
HOLX 170616P00050000 P 06/16/17 50.0 6.20 6.80
HOLX 170616P00055000 P 06/16/17 55.0 11.20 11.70
HOLX 170721C00035000 C 07/21/17 35.0 8.40 8.80
HOLX 170721C00036000 C 07/21/17 36.0 7.40 7.90
HOLX 170721C00037000 C 07/21/17 37.0 6.40 6.90
HOLX 170721C00038000 C 07/21/17 38.0 5.40 5.90
HOLX 170721C00039000 C 07/21/17 39.0 4.50 4.90
HOLX 170721C00040000 C 07/21/17 40.0 3.70 4.00
HOLX 170721C00041000 C 07/21/17 41.0 2.85 3.20
HOLX 170721C00042000 C 07/21/17 42.0 2.05 2.30
HOLX 170721C00043000 C 07/21/17 43.0 1.40 1.60
HOLX 170721C00044000 C 07/21/17 44.0 0.85 1.05
HOLX 170721C00045000 C 07/21/17 45.0 0.45 0.60
HOLX 170721C00046000 C 07/21/17 46.0 0.20 0.35
HOLX 170721C00047000 C 07/21/17 47.0 0.05 0.20
HOLX 170721C00048000 C 07/21/17 48.0 0.00 0.10
HOLX 170721C00049000 C 07/21/17 49.0 0.00 0.05
HOLX 170721C00050000 C 07/21/17 50.0 0.00 0.05
HOLX 170721C00055000 C 07/21/17 55.0 0.00 0.05
HOLX 170721P00035000 P 07/21/17 35.0 0.00 0.10
HOLX 170721P00036000 P 07/21/17 36.0 0.00 0.10
HOLX 170721P00037000 P 07/21/17 37.0 0.00 0.15
HOLX 170721P00038000 P 07/21/17 38.0 0.00 0.15
HOLX 170721P00039000 P 07/21/17 39.0 0.05 0.20
HOLX 170721P00040000 P 07/21/17 40.0 0.15 0.30
HOLX 170721P00041000 P 07/21/17 41.0 0.25 0.45
HOLX 170721P00042000 P 07/21/17 42.0 0.50 0.65
HOLX 170721P00043000 P 07/21/17 43.0 0.75 1.00
HOLX 170721P00044000 P 07/21/17 44.0 1.20 1.45
HOLX 170721P00045000 P 07/21/17 45.0 1.80 2.05
HOLX 170721P00046000 P 07/21/17 46.0 2.55 2.80
HOLX 170721P00047000 P 07/21/17 47.0 3.30 3.80
HOLX 170721P00048000 P 07/21/17 48.0 4.20 4.70
HOLX 170721P00049000 P 07/21/17 49.0 5.20 5.80
HOLX 170721P00050000 P 07/21/17 50.0 6.20 6.70
HOLX 170721P00055000 P 07/21/17 55.0 11.30 11.80
HOLX 170915C00023000 C 09/15/17 23.0 19.80 20.90
HOLX 170915C00024000 C 09/15/17 24.0 17.30 20.30
HOLX 170915C00025000 C 09/15/17 25.0 16.30 20.10
HOLX 170915C00026000 C 09/15/17 26.0 15.30 17.90
HOLX 170915C00027000 C 09/15/17 27.0 14.90 17.10
HOLX 170915C00028000 C 09/15/17 28.0 13.30 16.10
HOLX 170915C00029000 C 09/15/17 29.0 13.00 15.10
HOLX 170915C00030000 C 09/15/17 30.0 13.00 13.90
HOLX 170915C00031000 C 09/15/17 31.0 11.80 13.90
HOLX 170915C00032000 C 09/15/17 32.0 11.40 12.00
HOLX 170915C00033000 C 09/15/17 33.0 10.30 12.20
HOLX 170915C00034000 C 09/15/17 34.0 8.20 10.00
HOLX 170915C00035000 C 09/15/17 35.0 8.60 9.10
HOLX 170915C00036000 C 09/15/17 36.0 7.60 8.10
HOLX 170915C00037000 C 09/15/17 37.0 6.70 7.20
HOLX 170915C00038000 C 09/15/17 38.0 5.80 6.30
HOLX 170915C00039000 C 09/15/17 39.0 5.00 5.40
HOLX 170915C00040000 C 09/15/17 40.0 4.20 4.60
HOLX 170915C00041000 C 09/15/17 41.0 3.50 3.80
HOLX 170915C00042000 C 09/15/17 42.0 2.80 3.10
HOLX 170915C00043000 C 09/15/17 43.0 2.20 2.45
HOLX 170915C00044000 C 09/15/17 44.0 1.65 1.90
HOLX 170915C00045000 C 09/15/17 45.0 1.20 1.40
HOLX 170915C00046000 C 09/15/17 46.0 0.85 1.00
HOLX 170915C00047000 C 09/15/17 47.0 0.55 0.75
HOLX 170915C00048000 C 09/15/17 48.0 0.35 0.55
HOLX 170915C00049000 C 09/15/17 49.0 0.30 0.40
HOLX 170915C00050000 C 09/15/17 50.0 0.10 0.30
HOLX 170915C00055000 C 09/15/17 55.0 0.00 0.05
HOLX 170915P00023000 P 09/15/17 23.0 0.00 0.05
HOLX 170915P00024000 P 09/15/17 24.0 0.00 0.05
HOLX 170915P00025000 P 09/15/17 25.0 0.00 0.05
HOLX 170915P00026000 P 09/15/17 26.0 0.00 0.05
HOLX 170915P00027000 P 09/15/17 27.0 0.00 0.05
HOLX 170915P00028000 P 09/15/17 28.0 0.00 0.10
HOLX 170915P00029000 P 09/15/17 29.0 0.00 0.10
HOLX 170915P00030000 P 09/15/17 30.0 0.00 0.10
HOLX 170915P00031000 P 09/15/17 31.0 0.00 0.15
HOLX 170915P00032000 P 09/15/17 32.0 0.00 0.15
HOLX 170915P00033000 P 09/15/17 33.0 0.05 0.20
HOLX 170915P00034000 P 09/15/17 34.0 0.05 0.20
HOLX 170915P00035000 P 09/15/17 35.0 0.10 0.25
HOLX 170915P00036000 P 09/15/17 36.0 0.15 0.30
HOLX 170915P00037000 P 09/15/17 37.0 0.20 0.40
HOLX 170915P00038000 P 09/15/17 38.0 0.30 0.50
HOLX 170915P00039000 P 09/15/17 39.0 0.40 0.60
HOLX 170915P00040000 P 09/15/17 40.0 0.60 0.80
HOLX 170915P00041000 P 09/15/17 41.0 0.80 1.00
HOLX 170915P00042000 P 09/15/17 42.0 1.10 1.35
HOLX 170915P00043000 P 09/15/17 43.0 1.45 1.70
HOLX 170915P00044000 P 09/15/17 44.0 1.90 2.15
HOLX 170915P00045000 P 09/15/17 45.0 2.50 2.75
HOLX 170915P00046000 P 09/15/17 46.0 3.10 3.40
HOLX 170915P00047000 P 09/15/17 47.0 3.90 4.10
HOLX 170915P00048000 P 09/15/17 48.0 4.50 5.10
HOLX 170915P00049000 P 09/15/17 49.0 5.40 5.90
HOLX 170915P00050000 P 09/15/17 50.0 6.30 6.80
HOLX 170915P00055000 P 09/15/17 55.0 10.70 11.80
HOLX 171215C00028000 C 12/15/17 28.0 15.50 16.10
HOLX 171215C00029000 C 12/15/17 29.0 14.60 15.20
HOLX 171215C00030000 C 12/15/17 30.0 13.60 14.20
HOLX 171215C00031000 C 12/15/17 31.0 12.60 13.20
HOLX 171215C00032000 C 12/15/17 32.0 11.70 12.30
HOLX 171215C00033000 C 12/15/17 33.0 10.80 11.40
HOLX 171215C00034000 C 12/15/17 34.0 10.00 10.60
HOLX 171215C00035000 C 12/15/17 35.0 9.10 9.50
HOLX 171215C00036000 C 12/15/17 36.0 8.00 8.60
HOLX 171215C00037000 C 12/15/17 37.0 7.20 7.80
HOLX 171215C00038000 C 12/15/17 38.0 6.40 7.00
HOLX 171215C00039000 C 12/15/17 39.0 5.70 6.10
HOLX 171215C00040000 C 12/15/17 40.0 5.00 5.50
HOLX 171215C00041000 C 12/15/17 41.0 4.30 4.70
HOLX 171215C00042000 C 12/15/17 42.0 3.70 4.00
HOLX 171215C00043000 C 12/15/17 43.0 3.10 3.40
HOLX 171215C00044000 C 12/15/17 44.0 2.50 2.80
HOLX 171215C00045000 C 12/15/17 45.0 2.05 2.35
HOLX 171215C00046000 C 12/15/17 46.0 1.65 1.90
HOLX 171215C00047000 C 12/15/17 47.0 1.30 1.55
HOLX 171215C00048000 C 12/15/17 48.0 1.00 1.25
HOLX 171215C00049000 C 12/15/17 49.0 0.75 0.95
HOLX 171215C00050000 C 12/15/17 50.0 0.55 0.80
HOLX 171215C00055000 C 12/15/17 55.0 0.10 0.25
HOLX 171215P00028000 P 12/15/17 28.0 0.05 0.20
HOLX 171215P00029000 P 12/15/17 29.0 0.05 0.20
HOLX 171215P00030000 P 12/15/17 30.0 0.10 0.25
HOLX 171215P00031000 P 12/15/17 31.0 0.15 0.30
HOLX 171215P00032000 P 12/15/17 32.0 0.20 0.35
HOLX 171215P00033000 P 12/15/17 33.0 0.25 0.35
HOLX 171215P00034000 P 12/15/17 34.0 0.30 0.50
HOLX 171215P00035000 P 12/15/17 35.0 0.40 0.60
HOLX 171215P00036000 P 12/15/17 36.0 0.50 0.70
HOLX 171215P00037000 P 12/15/17 37.0 0.60 0.85
HOLX 171215P00038000 P 12/15/17 38.0 0.80 1.05
HOLX 171215P00039000 P 12/15/17 39.0 0.95 1.20
HOLX 171215P00040000 P 12/15/17 40.0 1.20 1.45
HOLX 171215P00041000 P 12/15/17 41.0 1.50 1.75
HOLX 171215P00042000 P 12/15/17 42.0 1.85 2.10
HOLX 171215P00043000 P 12/15/17 43.0 2.25 2.55
HOLX 171215P00044000 P 12/15/17 44.0 2.70 3.10
HOLX 171215P00045000 P 12/15/17 45.0 3.20 3.60
HOLX 171215P00046000 P 12/15/17 46.0 3.80 4.10
HOLX 171215P00047000 P 12/15/17 47.0 4.40 4.80
HOLX 171215P00048000 P 12/15/17 48.0 5.10 6.30
HOLX 171215P00049000 P 12/15/17 49.0 5.80 6.30
HOLX 171215P00050000 P 12/15/17 50.0 6.60 7.20
HOLX 171215P00055000 P 12/15/17 55.0 11.20 11.80
HOLX 180119C00018000 C 01/19/18 18.0 25.10 26.70
HOLX 180119C00020000 C 01/19/18 20.0 22.30 26.10
HOLX 180119C00023000 C 01/19/18 23.0 20.40 22.60
HOLX 180119C00024000 C 01/19/18 24.0 19.30 21.30
HOLX 180119C00025000 C 01/19/18 25.0 17.90 20.00
HOLX 180119C00026000 C 01/19/18 26.0 17.40 18.80
HOLX 180119C00027000 C 01/19/18 27.0 16.50 17.60
HOLX 180119C00028000 C 01/19/18 28.0 15.50 17.40
HOLX 180119C00029000 C 01/19/18 29.0 13.30 16.60
HOLX 180119C00030000 C 01/19/18 30.0 13.80 14.70
HOLX 180119C00031000 C 01/19/18 31.0 12.90 14.00
HOLX 180119C00032000 C 01/19/18 32.0 11.90 13.40
HOLX 180119C00033000 C 01/19/18 33.0 11.00 12.00
HOLX 180119C00034000 C 01/19/18 34.0 10.10 11.00
HOLX 180119C00035000 C 01/19/18 35.0 9.20 9.80
HOLX 180119C00036000 C 01/19/18 36.0 8.20 9.10
HOLX 180119C00037000 C 01/19/18 37.0 7.50 8.10
HOLX 180119C00038000 C 01/19/18 38.0 6.70 7.20
HOLX 180119C00039000 C 01/19/18 39.0 5.90 6.50
HOLX 180119C00040000 C 01/19/18 40.0 5.20 5.70
HOLX 180119C00041000 C 01/19/18 41.0 4.50 5.00
HOLX 180119C00042000 C 01/19/18 42.0 3.90 4.30
HOLX 180119C00043000 C 01/19/18 43.0 3.30 3.70
HOLX 180119C00044000 C 01/19/18 44.0 2.80 3.20
HOLX 180119C00045000 C 01/19/18 45.0 2.30 2.65
HOLX 180119C00046000 C 01/19/18 46.0 1.90 2.20
HOLX 180119C00047000 C 01/19/18 47.0 1.55 1.85
HOLX 180119C00048000 C 01/19/18 48.0 1.25 1.50
HOLX 180119C00049000 C 01/19/18 49.0 0.95 1.25
HOLX 180119C00050000 C 01/19/18 50.0 0.75 1.00
HOLX 180119C00055000 C 01/19/18 55.0 0.15 0.40
HOLX 180119C00060000 C 01/19/18 60.0 0.00 0.20
HOLX 180119P00018000 P 01/19/18 18.0 0.00 0.10
HOLX 180119P00020000 P 01/19/18 20.0 0.00 0.10
HOLX 180119P00023000 P 01/19/18 23.0 0.00 0.10
HOLX 180119P00024000 P 01/19/18 24.0 0.00 0.15
HOLX 180119P00025000 P 01/19/18 25.0 0.00 0.15
HOLX 180119P00026000 P 01/19/18 26.0 0.00 0.20
HOLX 180119P00027000 P 01/19/18 27.0 0.05 0.20
HOLX 180119P00028000 P 01/19/18 28.0 0.10 0.25
HOLX 180119P00029000 P 01/19/18 29.0 0.15 0.30
HOLX 180119P00030000 P 01/19/18 30.0 0.20 0.35
HOLX 180119P00031000 P 01/19/18 31.0 0.25 0.40
HOLX 180119P00032000 P 01/19/18 32.0 0.30 0.45
HOLX 180119P00033000 P 01/19/18 33.0 0.35 0.45
HOLX 180119P00034000 P 01/19/18 34.0 0.45 0.65
HOLX 180119P00035000 P 01/19/18 35.0 0.55 0.75
HOLX 180119P00036000 P 01/19/18 36.0 0.65 0.90
HOLX 180119P00037000 P 01/19/18 37.0 0.75 1.05
HOLX 180119P00038000 P 01/19/18 38.0 1.00 1.25
HOLX 180119P00039000 P 01/19/18 39.0 1.15 1.45
HOLX 180119P00040000 P 01/19/18 40.0 1.45 1.70
HOLX 180119P00041000 P 01/19/18 41.0 1.70 2.00
HOLX 180119P00042000 P 01/19/18 42.0 2.05 2.35
HOLX 180119P00043000 P 01/19/18 43.0 2.40 2.75
HOLX 180119P00044000 P 01/19/18 44.0 2.95 3.30
HOLX 180119P00045000 P 01/19/18 45.0 3.40 3.80
HOLX 180119P00046000 P 01/19/18 46.0 4.00 4.30
HOLX 180119P00047000 P 01/19/18 47.0 4.60 5.00
HOLX 180119P00048000 P 01/19/18 48.0 5.30 5.60
HOLX 180119P00049000 P 01/19/18 49.0 6.00 6.50
HOLX 180119P00050000 P 01/19/18 50.0 6.80 7.30
HOLX 180119P00055000 P 01/19/18 55.0 10.30 11.90
HOLX 180119P00060000 P 01/19/18 60.0 16.10 17.80

OPRA data is delayed 15 minutes.