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 (2015-01-16)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HON 150417C00070000 C 04/17/15 70.0 32.65 35.85
HON 150417C00075000 C 04/17/15 75.0 28.15 30.30
HON 150417C00080000 C 04/17/15 80.0 23.15 25.30
HON 150417C00085000 C 04/17/15 85.0 18.25 20.40
HON 150417C00090000 C 04/17/15 90.0 14.45 15.25
HON 150417C00092500 C 04/17/15 92.5 10.95 12.75
HON 150417C00095000 C 04/17/15 95.0 8.65 10.30
HON 150417C00097500 C 04/17/15 97.5 6.80 8.00
HON 150417C00100000 C 04/17/15 100.0 5.15 5.60
HON 150417C00105000 C 04/17/15 105.0 1.72 1.80
HON 150417C00110000 C 04/17/15 110.0 0.20 0.24
HON 150417C00115000 C 04/17/15 115.0 0.00 0.10
HON 150417C00120000 C 04/17/15 120.0 0.00 0.08
HON 150417C00125000 C 04/17/15 125.0 0.00 0.06
HON 150417C00130000 C 04/17/15 130.0 0.00 0.05
HON 150417C00135000 C 04/17/15 135.0 0.00 0.05
HON 150417C00140000 C 04/17/15 140.0 0.00 0.05
HON 150417C00145000 C 04/17/15 145.0 0.00 0.05
HON 150417C00150000 C 04/17/15 150.0 0.00 0.05
HON 150417P00070000 P 04/17/15 70.0 0.00 0.01
HON 150417P00075000 P 04/17/15 75.0 0.00 0.01
HON 150417P00080000 P 04/17/15 80.0 0.00 0.05
HON 150417P00085000 P 04/17/15 85.0 0.03 0.05
HON 150417P00090000 P 04/17/15 90.0 0.05 0.12
HON 150417P00092500 P 04/17/15 92.5 0.08 0.13
HON 150417P00095000 P 04/17/15 95.0 0.14 0.18
HON 150417P00097500 P 04/17/15 97.5 0.25 0.28
HON 150417P00100000 P 04/17/15 100.0 0.47 0.52
HON 150417P00105000 P 04/17/15 105.0 1.79 1.87
HON 150417P00110000 P 04/17/15 110.0 5.00 5.70
HON 150417P00115000 P 04/17/15 115.0 9.80 10.75
HON 150417P00120000 P 04/17/15 120.0 14.85 15.75
HON 150417P00125000 P 04/17/15 125.0 18.85 20.80
HON 150417P00130000 P 04/17/15 130.0 23.70 25.80
HON 150417P00135000 P 04/17/15 135.0 28.85 30.80
HON 150417P00140000 P 04/17/15 140.0 33.70 35.85
HON 150417P00145000 P 04/17/15 145.0 39.10 40.80
HON 150417P00150000 P 04/17/15 150.0 43.30 45.80
HON 150515C00055000 C 05/15/15 55.0 47.65 51.35
HON 150515C00060000 C 05/15/15 60.0 42.65 45.25
HON 150515C00065000 C 05/15/15 65.0 37.75 40.90
HON 150515C00070000 C 05/15/15 70.0 32.85 35.25
HON 150515C00075000 C 05/15/15 75.0 27.90 30.25
HON 150515C00080000 C 05/15/15 80.0 23.20 25.85
HON 150515C00085000 C 05/15/15 85.0 18.50 20.35
HON 150515C00090000 C 05/15/15 90.0 13.75 15.65
HON 150515C00095000 C 05/15/15 95.0 10.15 10.80
HON 150515C00097500 C 05/15/15 97.5 7.85 8.40
HON 150515C00100000 C 05/15/15 100.0 6.00 6.25
HON 150515C00105000 C 05/15/15 105.0 2.63 2.73
HON 150515C00110000 C 05/15/15 110.0 0.76 0.77
HON 150515C00115000 C 05/15/15 115.0 0.11 0.16
HON 150515C00120000 C 05/15/15 120.0 0.00 0.09
HON 150515C00125000 C 05/15/15 125.0 0.00 0.08
HON 150515C00130000 C 05/15/15 130.0 0.00 0.08
HON 150515C00135000 C 05/15/15 135.0 0.00 0.07
HON 150515C00140000 C 05/15/15 140.0 0.00 0.06
HON 150515C00145000 C 05/15/15 145.0 0.00 0.05
HON 150515C00150000 C 05/15/15 150.0 0.00 0.05
HON 150515C00155000 C 05/15/15 155.0 0.00 0.05
HON 150515P00055000 P 05/15/15 55.0 0.00 0.02
HON 150515P00060000 P 05/15/15 60.0 0.02 0.08
HON 150515P00065000 P 05/15/15 65.0 0.03 0.09
HON 150515P00070000 P 05/15/15 70.0 0.01 0.10
HON 150515P00075000 P 05/15/15 75.0 0.03 0.12
HON 150515P00080000 P 05/15/15 80.0 0.06 0.15
HON 150515P00085000 P 05/15/15 85.0 0.13 0.20
HON 150515P00090000 P 05/15/15 90.0 0.25 0.30
HON 150515P00095000 P 05/15/15 95.0 0.51 0.57
HON 150515P00097500 P 05/15/15 97.5 0.76 0.81
HON 150515P00100000 P 05/15/15 100.0 1.15 1.22
HON 150515P00105000 P 05/15/15 105.0 2.71 2.80
HON 150515P00110000 P 05/15/15 110.0 5.80 6.00
HON 150515P00115000 P 05/15/15 115.0 9.95 10.70
HON 150515P00120000 P 05/15/15 120.0 14.85 15.75
HON 150515P00125000 P 05/15/15 125.0 19.20 20.75
HON 150515P00130000 P 05/15/15 130.0 24.25 25.75
HON 150515P00135000 P 05/15/15 135.0 28.45 30.80
HON 150515P00140000 P 05/15/15 140.0 33.50 35.80
HON 150515P00145000 P 05/15/15 145.0 39.25 40.75
HON 150515P00150000 P 05/15/15 150.0 44.25 45.75
HON 150515P00155000 P 05/15/15 155.0 48.40 50.85
HON 150619C00060000 C 06/19/15 60.0 42.80 45.35
HON 150619C00065000 C 06/19/15 65.0 37.70 40.20
HON 150619C00070000 C 06/19/15 70.0 32.80 35.40
HON 150619C00075000 C 06/19/15 75.0 27.90 30.25
HON 150619C00080000 C 06/19/15 80.0 24.85 25.40
HON 150619C00082500 C 06/19/15 82.5 20.75 23.05
HON 150619C00085000 C 06/19/15 85.0 17.95 20.65
HON 150619C00087500 C 06/19/15 87.5 17.10 17.95
HON 150619C00090000 C 06/19/15 90.0 14.55 15.60
HON 150619C00092500 C 06/19/15 92.5 12.10 13.20
HON 150619C00095000 C 06/19/15 95.0 10.25 10.90
HON 150619C00097500 C 06/19/15 97.5 8.45 8.60
HON 150619C00100000 C 06/19/15 100.0 6.40 6.60
HON 150619C00105000 C 06/19/15 105.0 3.15 3.30
HON 150619C00110000 C 06/19/15 110.0 1.14 1.21
HON 150619C00115000 C 06/19/15 115.0 0.28 0.34
HON 150619C00120000 C 06/19/15 120.0 0.03 0.12
HON 150619P00060000 P 06/19/15 60.0 0.02 0.08
HON 150619P00065000 P 06/19/15 65.0 0.05 0.12
HON 150619P00070000 P 06/19/15 70.0 0.07 0.15
HON 150619P00075000 P 06/19/15 75.0 0.11 0.20
HON 150619P00080000 P 06/19/15 80.0 0.18 0.28
HON 150619P00082500 P 06/19/15 82.5 0.25 0.34
HON 150619P00085000 P 06/19/15 85.0 0.33 0.38
HON 150619P00087500 P 06/19/15 87.5 0.42 0.47
HON 150619P00090000 P 06/19/15 90.0 0.54 0.59
HON 150619P00092500 P 06/19/15 92.5 0.72 0.77
HON 150619P00095000 P 06/19/15 95.0 0.97 1.02
HON 150619P00097500 P 06/19/15 97.5 1.34 1.40
HON 150619P00100000 P 06/19/15 100.0 1.86 1.93
HON 150619P00105000 P 06/19/15 105.0 3.60 3.70
HON 150619P00110000 P 06/19/15 110.0 6.55 6.75
HON 150619P00115000 P 06/19/15 115.0 9.95 12.20
HON 150619P00120000 P 06/19/15 120.0 15.15 17.40
HON 150918C00060000 C 09/18/15 60.0 43.25 45.25
HON 150918C00065000 C 09/18/15 65.0 38.00 40.25
HON 150918C00070000 C 09/18/15 70.0 32.95 35.30
HON 150918C00075000 C 09/18/15 75.0 28.45 30.50
HON 150918C00080000 C 09/18/15 80.0 23.55 25.55
HON 150918C00085000 C 09/18/15 85.0 19.00 20.90
HON 150918C00090000 C 09/18/15 90.0 14.35 16.15
HON 150918C00092500 C 09/18/15 92.5 12.75 13.95
HON 150918C00095000 C 09/18/15 95.0 11.35 11.85
HON 150918C00097500 C 09/18/15 97.5 9.60 9.80
HON 150918C00100000 C 09/18/15 100.0 7.80 7.95
HON 150918C00105000 C 09/18/15 105.0 4.70 4.85
HON 150918C00110000 C 09/18/15 110.0 2.52 2.62
HON 150918C00115000 C 09/18/15 115.0 1.15 1.23
HON 150918C00120000 C 09/18/15 120.0 0.44 0.51
HON 150918C00125000 C 09/18/15 125.0 0.13 0.20
HON 150918C00130000 C 09/18/15 130.0 0.03 0.11
HON 150918C00135000 C 09/18/15 135.0 0.00 0.07
HON 150918P00060000 P 09/18/15 60.0 0.15 0.18
HON 150918P00065000 P 09/18/15 65.0 0.21 0.30
HON 150918P00070000 P 09/18/15 70.0 0.30 0.39
HON 150918P00075000 P 09/18/15 75.0 0.43 0.52
HON 150918P00080000 P 09/18/15 80.0 0.62 0.73
HON 150918P00085000 P 09/18/15 85.0 0.93 1.04
HON 150918P00090000 P 09/18/15 90.0 1.41 1.48
HON 150918P00092500 P 09/18/15 92.5 1.75 1.83
HON 150918P00095000 P 09/18/15 95.0 2.18 2.28
HON 150918P00097500 P 09/18/15 97.5 2.77 2.86
HON 150918P00100000 P 09/18/15 100.0 3.45 3.60
HON 150918P00105000 P 09/18/15 105.0 5.45 5.60
HON 150918P00110000 P 09/18/15 110.0 8.25 8.45
HON 150918P00115000 P 09/18/15 115.0 11.90 12.10
HON 150918P00120000 P 09/18/15 120.0 16.00 18.00
HON 150918P00125000 P 09/18/15 125.0 20.75 22.75
HON 150918P00130000 P 09/18/15 130.0 25.45 28.10
HON 150918P00135000 P 09/18/15 135.0 30.20 32.55
HON 160115C00047500 C 01/15/16 47.5 55.10 59.10
HON 160115C00050000 C 01/15/16 50.0 52.65 56.40
HON 160115C00055000 C 01/15/16 55.0 47.70 51.50
HON 160115C00060000 C 01/15/16 60.0 42.75 45.85
HON 160115C00065000 C 01/15/16 65.0 37.80 40.90
HON 160115C00070000 C 01/15/16 70.0 32.90 36.05
HON 160115C00075000 C 01/15/16 75.0 28.60 31.30
HON 160115C00077500 C 01/15/16 77.5 26.25 28.95
HON 160115C00080000 C 01/15/16 80.0 24.15 26.65
HON 160115C00082500 C 01/15/16 82.5 21.65 24.25
HON 160115C00085000 C 01/15/16 85.0 19.75 22.10
HON 160115C00087500 C 01/15/16 87.5 17.55 19.90
HON 160115C00090000 C 01/15/16 90.0 15.55 17.10
HON 160115C00092500 C 01/15/16 92.5 14.60 15.15
HON 160115C00095000 C 01/15/16 95.0 12.85 13.15
HON 160115C00097500 C 01/15/16 97.5 10.80 11.30
HON 160115C00100000 C 01/15/16 100.0 9.40 9.60
HON 160115C00105000 C 01/15/16 105.0 6.50 6.70
HON 160115C00110000 C 01/15/16 110.0 4.25 4.40
HON 160115C00115000 C 01/15/16 115.0 2.59 2.70
HON 160115C00120000 C 01/15/16 120.0 1.48 1.58
HON 160115C00125000 C 01/15/16 125.0 0.79 0.89
HON 160115C00130000 C 01/15/16 130.0 0.41 0.50
HON 160115C00135000 C 01/15/16 135.0 0.18 0.27
HON 160115P00047500 P 01/15/16 47.5 0.19 0.27
HON 160115P00050000 P 01/15/16 50.0 0.22 0.30
HON 160115P00055000 P 01/15/16 55.0 0.30 0.39
HON 160115P00060000 P 01/15/16 60.0 0.41 0.51
HON 160115P00065000 P 01/15/16 65.0 0.59 0.66
HON 160115P00070000 P 01/15/16 70.0 0.79 0.86
HON 160115P00075000 P 01/15/16 75.0 1.07 1.13
HON 160115P00077500 P 01/15/16 77.5 1.24 1.31
HON 160115P00080000 P 01/15/16 80.0 1.43 1.51
HON 160115P00082500 P 01/15/16 82.5 1.67 1.76
HON 160115P00085000 P 01/15/16 85.0 1.96 2.05
HON 160115P00087500 P 01/15/16 87.5 2.30 2.42
HON 160115P00090000 P 01/15/16 90.0 2.71 2.85
HON 160115P00092500 P 01/15/16 92.5 3.25 3.40
HON 160115P00095000 P 01/15/16 95.0 3.80 4.00
HON 160115P00097500 P 01/15/16 97.5 4.55 4.75
HON 160115P00100000 P 01/15/16 100.0 5.40 5.60
HON 160115P00105000 P 01/15/16 105.0 7.50 7.75
HON 160115P00110000 P 01/15/16 110.0 10.25 10.50
HON 160115P00115000 P 01/15/16 115.0 13.60 13.85
HON 160115P00120000 P 01/15/16 120.0 17.40 19.80
HON 160115P00125000 P 01/15/16 125.0 21.70 24.30
HON 160115P00130000 P 01/15/16 130.0 25.45 28.85
HON 160115P00135000 P 01/15/16 135.0 29.45 33.60
HON 170120C00050000 C 01/20/17 50.0 52.55 57.45
HON 170120C00055000 C 01/20/17 55.0 47.60 51.65
HON 170120C00060000 C 01/20/17 60.0 42.65 46.90
HON 170120C00065000 C 01/20/17 65.0 38.05 41.50
HON 170120C00070000 C 01/20/17 70.0 33.40 36.75
HON 170120C00075000 C 01/20/17 75.0 29.00 32.30
HON 170120C00080000 C 01/20/17 80.0 25.05 28.05
HON 170120C00085000 C 01/20/17 85.0 21.90 23.50
HON 170120C00087500 C 01/20/17 87.5 19.85 22.15
HON 170120C00090000 C 01/20/17 90.0 18.00 19.75
HON 170120C00092500 C 01/20/17 92.5 16.20 18.00
HON 170120C00095000 C 01/20/17 95.0 14.55 16.35
HON 170120C00097500 C 01/20/17 97.5 13.00 14.90
HON 170120C00100000 C 01/20/17 100.0 11.50 13.35
HON 170120C00105000 C 01/20/17 105.0 9.35 10.50
HON 170120C00110000 C 01/20/17 110.0 6.65 8.20
HON 170120C00115000 C 01/20/17 115.0 4.85 6.55
HON 170120C00120000 C 01/20/17 120.0 3.55 4.95
HON 170120C00125000 C 01/20/17 125.0 2.26 3.80
HON 170120C00130000 C 01/20/17 130.0 1.69 2.66
HON 170120C00135000 C 01/20/17 135.0 1.08 2.02
HON 170120C00140000 C 01/20/17 140.0 0.62 1.57
HON 170120C00145000 C 01/20/17 145.0 0.30 1.22
HON 170120P00050000 P 01/20/17 50.0 0.72 1.07
HON 170120P00055000 P 01/20/17 55.0 0.90 1.30
HON 170120P00060000 P 01/20/17 60.0 1.24 1.97
HON 170120P00065000 P 01/20/17 65.0 1.53 2.40
HON 170120P00070000 P 01/20/17 70.0 2.18 2.98
HON 170120P00075000 P 01/20/17 75.0 2.84 3.70
HON 170120P00080000 P 01/20/17 80.0 3.65 4.50
HON 170120P00085000 P 01/20/17 85.0 4.75 5.10
HON 170120P00087500 P 01/20/17 87.5 5.35 6.25
HON 170120P00090000 P 01/20/17 90.0 6.10 7.10
HON 170120P00092500 P 01/20/17 92.5 6.85 7.95
HON 170120P00095000 P 01/20/17 95.0 7.75 8.85
HON 170120P00097500 P 01/20/17 97.5 8.70 9.80
HON 170120P00100000 P 01/20/17 100.0 9.70 10.85
HON 170120P00105000 P 01/20/17 105.0 12.05 13.20
HON 170120P00110000 P 01/20/17 110.0 14.75 16.05
HON 170120P00115000 P 01/20/17 115.0 17.85 19.25
HON 170120P00120000 P 01/20/17 120.0 20.90 22.70
HON 170120P00125000 P 01/20/17 125.0 24.70 26.45
HON 170120P00130000 P 01/20/17 130.0 28.30 32.10
HON 170120P00135000 P 01/20/17 135.0 32.60 36.40
HON 170120P00140000 P 01/20/17 140.0 36.45 40.65
HON 170120P00145000 P 01/20/17 145.0 41.25 44.80

OPRA data is delayed 15 minutes.