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 (2014-10-17)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HON 141122C00075000 C 11/22/14 75.0 19.10 21.45
HON 141122C00080000 C 11/22/14 80.0 14.65 16.00
HON 141122C00082500 C 11/22/14 82.5 12.15 13.50
HON 141122C00085000 C 11/22/14 85.0 10.30 11.00
HON 141122C00087500 C 11/22/14 87.5 7.90 8.60
HON 141122C00090000 C 11/22/14 90.0 5.55 6.00
HON 141122C00092500 C 11/22/14 92.5 3.35 3.90
HON 141122C00095000 C 11/22/14 95.0 1.77 1.85
HON 141122C00097500 C 11/22/14 97.5 0.64 0.69
HON 141122C00100000 C 11/22/14 100.0 0.14 0.23
HON 141122C00105000 C 11/22/14 105.0 0.00 0.14
HON 141122C00110000 C 11/22/14 110.0 0.00 0.13
HON 141122C00115000 C 11/22/14 115.0 0.00 0.13
HON 141122C00120000 C 11/22/14 120.0 0.00 0.13
HON 141122C00125000 C 11/22/14 125.0 0.00 0.12
HON 141122C00130000 C 11/22/14 130.0 0.00 0.13
HON 141122P00075000 P 11/22/14 75.0 0.02 0.05
HON 141122P00080000 P 11/22/14 80.0 0.05 0.14
HON 141122P00082500 P 11/22/14 82.5 0.07 0.15
HON 141122P00085000 P 11/22/14 85.0 0.12 0.25
HON 141122P00087500 P 11/22/14 87.5 0.22 0.27
HON 141122P00090000 P 11/22/14 90.0 0.39 0.44
HON 141122P00092500 P 11/22/14 92.5 0.74 0.87
HON 141122P00095000 P 11/22/14 95.0 1.51 1.61
HON 141122P00097500 P 11/22/14 97.5 2.94 3.10
HON 141122P00100000 P 11/22/14 100.0 4.75 5.50
HON 141122P00105000 P 11/22/14 105.0 9.55 10.85
HON 141122P00110000 P 11/22/14 110.0 12.75 16.45
HON 141122P00115000 P 11/22/14 115.0 18.00 21.35
HON 141122P00120000 P 11/22/14 120.0 22.90 26.90
HON 141122P00125000 P 11/22/14 125.0 28.15 31.95
HON 141122P00130000 P 11/22/14 130.0 33.00 36.95
HON 141220C00065000 C 12/20/14 65.0 28.65 32.05
HON 141220C00070000 C 12/20/14 70.0 25.00 26.50
HON 141220C00075000 C 12/20/14 75.0 19.30 21.10
HON 141220C00080000 C 12/20/14 80.0 14.35 16.05
HON 141220C00082500 C 12/20/14 82.5 12.35 13.50
HON 141220C00085000 C 12/20/14 85.0 10.00 11.00
HON 141220C00087500 C 12/20/14 87.5 7.65 8.70
HON 141220C00090000 C 12/20/14 90.0 5.90 6.25
HON 141220C00092500 C 12/20/14 92.5 4.05 4.20
HON 141220C00095000 C 12/20/14 95.0 2.44 2.54
HON 141220C00097500 C 12/20/14 97.5 1.26 1.32
HON 141220C00100000 C 12/20/14 100.0 0.54 0.60
HON 141220C00105000 C 12/20/14 105.0 0.04 0.11
HON 141220C00110000 C 12/20/14 110.0 0.00 0.05
HON 141220C00115000 C 12/20/14 115.0 0.00 0.04
HON 141220C00120000 C 12/20/14 120.0 0.00 0.04
HON 141220P00065000 P 12/20/14 65.0 0.02 0.09
HON 141220P00070000 P 12/20/14 70.0 0.05 0.14
HON 141220P00075000 P 12/20/14 75.0 0.10 0.18
HON 141220P00080000 P 12/20/14 80.0 0.18 0.26
HON 141220P00082500 P 12/20/14 82.5 0.26 0.31
HON 141220P00085000 P 12/20/14 85.0 0.37 0.44
HON 141220P00087500 P 12/20/14 87.5 0.57 0.64
HON 141220P00090000 P 12/20/14 90.0 0.88 0.93
HON 141220P00092500 P 12/20/14 92.5 1.43 1.48
HON 141220P00095000 P 12/20/14 95.0 2.29 2.41
HON 141220P00097500 P 12/20/14 97.5 3.60 3.75
HON 141220P00100000 P 12/20/14 100.0 5.30 5.75
HON 141220P00105000 P 12/20/14 105.0 9.65 10.85
HON 141220P00110000 P 12/20/14 110.0 13.95 16.05
HON 141220P00115000 P 12/20/14 115.0 18.10 21.80
HON 141220P00120000 P 12/20/14 120.0 23.95 26.85
HON 150117C00035000 C 01/17/15 35.0 58.55 62.60
HON 150117C00040000 C 01/17/15 40.0 53.55 57.45
HON 150117C00045000 C 01/17/15 45.0 48.55 52.60
HON 150117C00047500 C 01/17/15 47.5 46.00 49.90
HON 150117C00050000 C 01/17/15 50.0 43.55 47.25
HON 150117C00052500 C 01/17/15 52.5 41.05 45.15
HON 150117C00055000 C 01/17/15 55.0 38.55 41.95
HON 150117C00057500 C 01/17/15 57.5 35.95 40.10
HON 150117C00060000 C 01/17/15 60.0 33.50 37.05
HON 150117C00062500 C 01/17/15 62.5 31.10 35.15
HON 150117C00065000 C 01/17/15 65.0 28.70 32.10
HON 150117C00067500 C 01/17/15 67.5 27.35 28.45
HON 150117C00070000 C 01/17/15 70.0 24.20 26.20
HON 150117C00072500 C 01/17/15 72.5 22.20 23.80
HON 150117C00075000 C 01/17/15 75.0 19.35 21.30
HON 150117C00077500 C 01/17/15 77.5 16.85 18.85
HON 150117C00080000 C 01/17/15 80.0 14.95 16.05
HON 150117C00082500 C 01/17/15 82.5 12.40 13.65
HON 150117C00085000 C 01/17/15 85.0 10.10 11.25
HON 150117C00087500 C 01/17/15 87.5 8.60 9.00
HON 150117C00090000 C 01/17/15 90.0 6.50 6.65
HON 150117C00092500 C 01/17/15 92.5 4.65 4.80
HON 150117C00095000 C 01/17/15 95.0 3.05 3.20
HON 150117C00097500 C 01/17/15 97.5 1.87 1.95
HON 150117C00100000 C 01/17/15 100.0 1.03 1.08
HON 150117C00105000 C 01/17/15 105.0 0.23 0.29
HON 150117C00110000 C 01/17/15 110.0 0.03 0.09
HON 150117C00115000 C 01/17/15 115.0 0.00 0.05
HON 150117C00120000 C 01/17/15 120.0 0.00 0.04
HON 150117C00125000 C 01/17/15 125.0 0.00 0.04
HON 150117P00035000 P 01/17/15 35.0 0.00 0.03
HON 150117P00040000 P 01/17/15 40.0 0.00 0.03
HON 150117P00045000 P 01/17/15 45.0 0.00 0.04
HON 150117P00047500 P 01/17/15 47.5 0.00 0.04
HON 150117P00050000 P 01/17/15 50.0 0.00 0.05
HON 150117P00052500 P 01/17/15 52.5 0.01 0.06
HON 150117P00055000 P 01/17/15 55.0 0.04 0.07
HON 150117P00057500 P 01/17/15 57.5 0.03 0.09
HON 150117P00060000 P 01/17/15 60.0 0.05 0.11
HON 150117P00062500 P 01/17/15 62.5 0.06 0.14
HON 150117P00065000 P 01/17/15 65.0 0.08 0.16
HON 150117P00067500 P 01/17/15 67.5 0.11 0.19
HON 150117P00070000 P 01/17/15 70.0 0.13 0.22
HON 150117P00072500 P 01/17/15 72.5 0.16 0.24
HON 150117P00075000 P 01/17/15 75.0 0.23 0.30
HON 150117P00077500 P 01/17/15 77.5 0.28 0.33
HON 150117P00080000 P 01/17/15 80.0 0.37 0.42
HON 150117P00082500 P 01/17/15 82.5 0.50 0.55
HON 150117P00085000 P 01/17/15 85.0 0.69 0.75
HON 150117P00087500 P 01/17/15 87.5 0.96 1.04
HON 150117P00090000 P 01/17/15 90.0 1.40 1.47
HON 150117P00092500 P 01/17/15 92.5 2.03 2.12
HON 150117P00095000 P 01/17/15 95.0 2.94 3.10
HON 150117P00097500 P 01/17/15 97.5 4.20 4.35
HON 150117P00100000 P 01/17/15 100.0 5.85 6.00
HON 150117P00105000 P 01/17/15 105.0 9.60 10.50
HON 150117P00110000 P 01/17/15 110.0 13.50 16.95
HON 150117P00115000 P 01/17/15 115.0 19.35 21.95
HON 150117P00120000 P 01/17/15 120.0 23.15 26.80
HON 150117P00125000 P 01/17/15 125.0 28.10 31.75
HON 150320C00047500 C 03/20/15 47.5 46.00 50.00
HON 150320C00050000 C 03/20/15 50.0 43.65 47.45
HON 150320C00055000 C 03/20/15 55.0 38.65 42.50
HON 150320C00060000 C 03/20/15 60.0 33.85 36.20
HON 150320C00065000 C 03/20/15 65.0 28.85 31.25
HON 150320C00070000 C 03/20/15 70.0 24.25 26.75
HON 150320C00075000 C 03/20/15 75.0 19.95 21.05
HON 150320C00080000 C 03/20/15 80.0 15.25 16.30
HON 150320C00082500 C 03/20/15 82.5 13.05 14.00
HON 150320C00085000 C 03/20/15 85.0 11.00 11.80
HON 150320C00087500 C 03/20/15 87.5 9.15 9.50
HON 150320C00090000 C 03/20/15 90.0 7.45 7.60
HON 150320C00092500 C 03/20/15 92.5 5.70 5.85
HON 150320C00095000 C 03/20/15 95.0 4.25 4.35
HON 150320C00097500 C 03/20/15 97.5 3.00 3.10
HON 150320C00100000 C 03/20/15 100.0 2.03 2.11
HON 150320C00105000 C 03/20/15 105.0 0.80 0.86
HON 150320C00110000 C 03/20/15 110.0 0.26 0.32
HON 150320C00115000 C 03/20/15 115.0 0.07 0.14
HON 150320C00120000 C 03/20/15 120.0 0.00 0.08
HON 150320C00125000 C 03/20/15 125.0 0.00 0.05
HON 150320C00130000 C 03/20/15 130.0 0.00 0.05
HON 150320P00047500 P 03/20/15 47.5 0.04 0.11
HON 150320P00050000 P 03/20/15 50.0 0.06 0.13
HON 150320P00055000 P 03/20/15 55.0 0.10 0.18
HON 150320P00060000 P 03/20/15 60.0 0.11 0.24
HON 150320P00065000 P 03/20/15 65.0 0.21 0.31
HON 150320P00070000 P 03/20/15 70.0 0.33 0.42
HON 150320P00075000 P 03/20/15 75.0 0.52 0.61
HON 150320P00080000 P 03/20/15 80.0 0.87 0.97
HON 150320P00082500 P 03/20/15 82.5 1.14 1.19
HON 150320P00085000 P 03/20/15 85.0 1.49 1.58
HON 150320P00087500 P 03/20/15 87.5 1.96 2.05
HON 150320P00090000 P 03/20/15 90.0 2.58 2.67
HON 150320P00092500 P 03/20/15 92.5 3.35 3.50
HON 150320P00095000 P 03/20/15 95.0 4.40 4.55
HON 150320P00097500 P 03/20/15 97.5 5.70 5.85
HON 150320P00100000 P 03/20/15 100.0 7.20 7.40
HON 150320P00105000 P 03/20/15 105.0 10.95 11.35
HON 150320P00110000 P 03/20/15 110.0 15.00 16.00
HON 150320P00115000 P 03/20/15 115.0 18.60 21.85
HON 150320P00120000 P 03/20/15 120.0 23.50 26.80
HON 150320P00125000 P 03/20/15 125.0 28.05 32.25
HON 150320P00130000 P 03/20/15 130.0 33.15 37.05
HON 150619C00070000 C 06/19/15 70.0 23.85 26.65
HON 150619C00075000 C 06/19/15 75.0 20.15 21.30
HON 150619C00080000 C 06/19/15 80.0 15.20 16.75
HON 150619C00082500 C 06/19/15 82.5 13.95 14.55
HON 150619C00085000 C 06/19/15 85.0 11.90 12.50
HON 150619C00087500 C 06/19/15 87.5 10.20 10.40
HON 150619C00090000 C 06/19/15 90.0 8.45 8.65
HON 150619C00092500 C 06/19/15 92.5 6.80 7.00
HON 150619C00095000 C 06/19/15 95.0 5.40 5.55
HON 150619C00097500 C 06/19/15 97.5 4.15 4.30
HON 150619C00100000 C 06/19/15 100.0 3.15 3.25
HON 150619C00105000 C 06/19/15 105.0 1.63 1.74
HON 150619C00110000 C 06/19/15 110.0 0.77 0.85
HON 150619C00115000 C 06/19/15 115.0 0.33 0.41
HON 150619P00070000 P 06/19/15 70.0 0.72 0.81
HON 150619P00075000 P 06/19/15 75.0 1.09 1.18
HON 150619P00080000 P 06/19/15 80.0 1.67 1.73
HON 150619P00082500 P 06/19/15 82.5 2.07 2.15
HON 150619P00085000 P 06/19/15 85.0 2.56 2.66
HON 150619P00087500 P 06/19/15 87.5 3.15 3.30
HON 150619P00090000 P 06/19/15 90.0 3.90 4.10
HON 150619P00092500 P 06/19/15 92.5 4.80 5.00
HON 150619P00095000 P 06/19/15 95.0 5.90 6.10
HON 150619P00097500 P 06/19/15 97.5 7.20 7.40
HON 150619P00100000 P 06/19/15 100.0 8.65 8.85
HON 150619P00105000 P 06/19/15 105.0 12.20 12.40
HON 150619P00110000 P 06/19/15 110.0 16.05 17.05
HON 150619P00115000 P 06/19/15 115.0 20.60 22.40
HON 160115C00047500 C 01/15/16 47.5 45.75 50.40
HON 160115C00050000 C 01/15/16 50.0 43.10 48.00
HON 160115C00055000 C 01/15/16 55.0 38.15 42.85
HON 160115C00060000 C 01/15/16 60.0 33.30 37.85
HON 160115C00065000 C 01/15/16 65.0 29.85 31.25
HON 160115C00070000 C 01/15/16 70.0 25.05 26.65
HON 160115C00075000 C 01/15/16 75.0 20.30 22.15
HON 160115C00077500 C 01/15/16 77.5 18.30 20.05
HON 160115C00080000 C 01/15/16 80.0 17.25 18.05
HON 160115C00082500 C 01/15/16 82.5 15.45 16.10
HON 160115C00085000 C 01/15/16 85.0 13.65 14.30
HON 160115C00087500 C 01/15/16 87.5 11.90 12.40
HON 160115C00090000 C 01/15/16 90.0 10.50 10.80
HON 160115C00092500 C 01/15/16 92.5 9.00 9.35
HON 160115C00095000 C 01/15/16 95.0 7.70 7.95
HON 160115C00097500 C 01/15/16 97.5 6.40 6.75
HON 160115C00100000 C 01/15/16 100.0 5.30 5.65
HON 160115C00105000 C 01/15/16 105.0 3.60 3.85
HON 160115C00110000 C 01/15/16 110.0 2.35 2.55
HON 160115C00115000 C 01/15/16 115.0 1.47 1.63
HON 160115C00120000 C 01/15/16 120.0 0.87 1.02
HON 160115C00125000 C 01/15/16 125.0 0.52 0.64
HON 160115C00130000 C 01/15/16 130.0 0.30 0.43
HON 160115C00135000 C 01/15/16 135.0 0.15 0.32
HON 160115P00047500 P 01/15/16 47.5 0.36 0.56
HON 160115P00050000 P 01/15/16 50.0 0.44 0.64
HON 160115P00055000 P 01/15/16 55.0 0.65 0.84
HON 160115P00060000 P 01/15/16 60.0 1.00 1.12
HON 160115P00065000 P 01/15/16 65.0 1.37 1.48
HON 160115P00070000 P 01/15/16 70.0 1.90 2.03
HON 160115P00075000 P 01/15/16 75.0 2.61 2.74
HON 160115P00077500 P 01/15/16 77.5 3.05 3.25
HON 160115P00080000 P 01/15/16 80.0 3.55 3.75
HON 160115P00082500 P 01/15/16 82.5 4.20 4.40
HON 160115P00085000 P 01/15/16 85.0 4.90 5.10
HON 160115P00087500 P 01/15/16 87.5 5.70 5.95
HON 160115P00090000 P 01/15/16 90.0 6.60 6.85
HON 160115P00092500 P 01/15/16 92.5 7.65 7.90
HON 160115P00095000 P 01/15/16 95.0 8.85 9.05
HON 160115P00097500 P 01/15/16 97.5 10.10 10.40
HON 160115P00100000 P 01/15/16 100.0 11.55 11.85
HON 160115P00105000 P 01/15/16 105.0 14.80 15.05
HON 160115P00110000 P 01/15/16 110.0 18.45 18.75
HON 160115P00115000 P 01/15/16 115.0 21.90 24.30
HON 160115P00120000 P 01/15/16 120.0 25.70 28.20
HON 160115P00125000 P 01/15/16 125.0 30.55 32.50
HON 160115P00130000 P 01/15/16 130.0 34.30 38.50
HON 160115P00135000 P 01/15/16 135.0 39.15 43.60

OPRA data is delayed 15 minutes.