Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-10)Premium Content


As of May 21 2013 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 130622C00025000 C 06/22/13 25.0 39.40 40.50
HP 130622C00027500 C 06/22/13 27.5 36.80 38.00
HP 130622C00030000 C 06/22/13 30.0 34.30 35.50
HP 130622C00032500 C 06/22/13 32.5 31.90 33.00
HP 130622C00035000 C 06/22/13 35.0 29.40 30.50
HP 130622C00037500 C 06/22/13 37.5 26.90 28.00
HP 130622C00040000 C 06/22/13 40.0 24.40 25.50
HP 130622C00042500 C 06/22/13 42.5 21.90 23.00
HP 130622C00045000 C 06/22/13 45.0 19.40 19.90
HP 130622C00047500 C 06/22/13 47.5 16.90 18.10
HP 130622C00050000 C 06/22/13 50.0 14.50 14.80
HP 130622C00052500 C 06/22/13 52.5 12.10 12.30
HP 130622C00055000 C 06/22/13 55.0 9.60 9.90
HP 130622C00057500 C 06/22/13 57.5 7.30 7.60
HP 130622C00060000 C 06/22/13 60.0 5.10 5.40
HP 130622C00062500 C 06/22/13 62.5 3.30 3.50
HP 130622C00065000 C 06/22/13 65.0 1.85 1.95
HP 130622C00067500 C 06/22/13 67.5 0.90 1.00
HP 130622C00070000 C 06/22/13 70.0 0.35 0.45
HP 130622C00072500 C 06/22/13 72.5 0.10 0.20
HP 130622C00075000 C 06/22/13 75.0 0.05 0.15
HP 130622C00080000 C 06/22/13 80.0 0.00 0.05
HP 130622C00085000 C 06/22/13 85.0 0.00 0.05
HP 130622C00090000 C 06/22/13 90.0 0.00 0.05
HP 130622C00095000 C 06/22/13 95.0 0.00 0.05
HP 130622P00025000 P 06/22/13 25.0 0.00 0.05
HP 130622P00027500 P 06/22/13 27.5 0.00 0.05
HP 130622P00030000 P 06/22/13 30.0 0.00 0.05
HP 130622P00032500 P 06/22/13 32.5 0.00 0.05
HP 130622P00035000 P 06/22/13 35.0 0.00 0.05
HP 130622P00037500 P 06/22/13 37.5 0.00 0.05
HP 130622P00040000 P 06/22/13 40.0 0.00 0.05
HP 130622P00042500 P 06/22/13 42.5 0.00 0.05
HP 130622P00045000 P 06/22/13 45.0 0.00 0.05
HP 130622P00047500 P 06/22/13 47.5 0.00 0.10
HP 130622P00050000 P 06/22/13 50.0 0.00 0.10
HP 130622P00052500 P 06/22/13 52.5 0.05 0.15
HP 130622P00055000 P 06/22/13 55.0 0.10 0.20
HP 130622P00057500 P 06/22/13 57.5 0.25 0.35
HP 130622P00060000 P 06/22/13 60.0 0.55 0.70
HP 130622P00062500 P 06/22/13 62.5 1.20 1.30
HP 130622P00065000 P 06/22/13 65.0 2.20 2.35
HP 130622P00067500 P 06/22/13 67.5 3.70 3.90
HP 130622P00070000 P 06/22/13 70.0 5.70 5.90
HP 130622P00072500 P 06/22/13 72.5 7.00 8.20
HP 130622P00075000 P 06/22/13 75.0 9.50 10.60
HP 130622P00080000 P 06/22/13 80.0 14.70 15.60
HP 130622P00085000 P 06/22/13 85.0 19.70 20.60
HP 130622P00090000 P 06/22/13 90.0 24.70 25.70
HP 130622P00095000 P 06/22/13 95.0 29.70 30.70
HP 130720C00050000 C 07/20/13 50.0 14.60 16.00
HP 130720C00055000 C 07/20/13 55.0 10.00 10.20
HP 130720C00057500 C 07/20/13 57.5 7.80 8.00
HP 130720C00060000 C 07/20/13 60.0 5.80 6.00
HP 130720C00062500 C 07/20/13 62.5 4.10 4.30
HP 130720C00065000 C 07/20/13 65.0 2.70 2.85
HP 130720C00067500 C 07/20/13 67.5 1.65 1.80
HP 130720C00070000 C 07/20/13 70.0 0.95 1.05
HP 130720C00075000 C 07/20/13 75.0 0.25 0.35
HP 130720P00050000 P 07/20/13 50.0 0.10 0.20
HP 130720P00055000 P 07/20/13 55.0 0.40 0.50
HP 130720P00057500 P 07/20/13 57.5 0.75 0.85
HP 130720P00060000 P 07/20/13 60.0 1.25 1.35
HP 130720P00062500 P 07/20/13 62.5 2.00 2.10
HP 130720P00065000 P 07/20/13 65.0 3.10 3.20
HP 130720P00067500 P 07/20/13 67.5 4.50 4.70
HP 130720P00070000 P 07/20/13 70.0 6.30 6.50
HP 130720P00075000 P 07/20/13 75.0 10.50 10.80
HP 130921C00030000 C 09/21/13 30.0 34.40 35.40
HP 130921C00032500 C 09/21/13 32.5 31.90 33.20
HP 130921C00035000 C 09/21/13 35.0 29.40 30.70
HP 130921C00037500 C 09/21/13 37.5 26.90 28.40
HP 130921C00040000 C 09/21/13 40.0 24.50 26.00
HP 130921C00042500 C 09/21/13 42.5 22.10 23.50
HP 130921C00045000 C 09/21/13 45.0 19.60 21.10
HP 130921C00047500 C 09/21/13 47.5 17.30 18.70
HP 130921C00050000 C 09/21/13 50.0 15.10 15.30
HP 130921C00052500 C 09/21/13 52.5 12.80 13.10
HP 130921C00055000 C 09/21/13 55.0 10.70 11.30
HP 130921C00057500 C 09/21/13 57.5 8.80 9.00
HP 130921C00060000 C 09/21/13 60.0 7.00 7.30
HP 130921C00062500 C 09/21/13 62.5 5.50 5.70
HP 130921C00065000 C 09/21/13 65.0 4.10 4.30
HP 130921C00067500 C 09/21/13 67.5 3.00 3.20
HP 130921C00070000 C 09/21/13 70.0 2.15 2.30
HP 130921C00072500 C 09/21/13 72.5 1.50 1.65
HP 130921C00075000 C 09/21/13 75.0 1.00 1.15
HP 130921C00080000 C 09/21/13 80.0 0.40 0.55
HP 130921C00085000 C 09/21/13 85.0 0.15 0.30
HP 130921C00090000 C 09/21/13 90.0 0.00 0.15
HP 130921C00095000 C 09/21/13 95.0 0.00 0.15
HP 130921P00030000 P 09/21/13 30.0 0.00 0.10
HP 130921P00032500 P 09/21/13 32.5 0.00 0.10
HP 130921P00035000 P 09/21/13 35.0 0.00 0.15
HP 130921P00037500 P 09/21/13 37.5 0.00 0.15
HP 130921P00040000 P 09/21/13 40.0 0.05 0.25
HP 130921P00042500 P 09/21/13 42.5 0.10 0.30
HP 130921P00045000 P 09/21/13 45.0 0.25 0.35
HP 130921P00047500 P 09/21/13 47.5 0.40 0.50
HP 130921P00050000 P 09/21/13 50.0 0.60 0.70
HP 130921P00052500 P 09/21/13 52.5 0.90 1.00
HP 130921P00055000 P 09/21/13 55.0 1.30 1.40
HP 130921P00057500 P 09/21/13 57.5 1.85 1.95
HP 130921P00060000 P 09/21/13 60.0 2.55 2.70
HP 130921P00062500 P 09/21/13 62.5 3.50 3.70
HP 130921P00065000 P 09/21/13 65.0 4.60 4.80
HP 130921P00067500 P 09/21/13 67.5 6.00 6.20
HP 130921P00070000 P 09/21/13 70.0 7.60 7.80
HP 130921P00072500 P 09/21/13 72.5 8.60 9.80
HP 130921P00075000 P 09/21/13 75.0 10.50 11.80
HP 130921P00080000 P 09/21/13 80.0 14.80 16.20
HP 130921P00085000 P 09/21/13 85.0 19.40 20.90
HP 130921P00090000 P 09/21/13 90.0 24.30 25.80
HP 130921P00095000 P 09/21/13 95.0 29.30 30.70
HP 131221C00030000 C 12/21/13 30.0 34.40 35.50
HP 131221C00032500 C 12/21/13 32.5 32.00 32.30
HP 131221C00035000 C 12/21/13 35.0 29.60 29.90
HP 131221C00037500 C 12/21/13 37.5 27.10 27.40
HP 131221C00040000 C 12/21/13 40.0 24.80 25.00
HP 131221C00042500 C 12/21/13 42.5 22.40 22.70
HP 131221C00045000 C 12/21/13 45.0 20.10 20.40
HP 131221C00047500 C 12/21/13 47.5 17.80 19.20
HP 131221C00050000 C 12/21/13 50.0 15.70 16.00
HP 131221C00052500 C 12/21/13 52.5 13.60 14.90
HP 131221C00055000 C 12/21/13 55.0 11.70 12.90
HP 131221C00057500 C 12/21/13 57.5 9.90 11.10
HP 131221C00060000 C 12/21/13 60.0 8.30 8.70
HP 131221C00062500 C 12/21/13 62.5 6.90 7.10
HP 131221C00065000 C 12/21/13 65.0 5.60 5.80
HP 131221C00067500 C 12/21/13 67.5 4.50 4.70
HP 131221C00070000 C 12/21/13 70.0 3.50 3.80
HP 131221C00075000 C 12/21/13 75.0 2.10 2.25
HP 131221C00080000 C 12/21/13 80.0 1.20 1.30
HP 131221C00085000 C 12/21/13 85.0 0.60 0.75
HP 131221P00030000 P 12/21/13 30.0 0.05 0.20
HP 131221P00032500 P 12/21/13 32.5 0.05 0.20
HP 131221P00035000 P 12/21/13 35.0 0.15 0.30
HP 131221P00037500 P 12/21/13 37.5 0.20 0.35
HP 131221P00040000 P 12/21/13 40.0 0.35 0.50
HP 131221P00042500 P 12/21/13 42.5 0.50 0.65
HP 131221P00045000 P 12/21/13 45.0 0.75 0.85
HP 131221P00047500 P 12/21/13 47.5 1.00 1.15
HP 131221P00050000 P 12/21/13 50.0 1.35 1.55
HP 131221P00052500 P 12/21/13 52.5 1.85 2.00
HP 131221P00055000 P 12/21/13 55.0 2.45 2.55
HP 131221P00057500 P 12/21/13 57.5 3.10 3.30
HP 131221P00060000 P 12/21/13 60.0 3.90 4.20
HP 131221P00062500 P 12/21/13 62.5 5.00 5.20
HP 131221P00065000 P 12/21/13 65.0 6.20 6.40
HP 131221P00067500 P 12/21/13 67.5 7.60 7.80
HP 131221P00070000 P 12/21/13 70.0 9.10 9.40
HP 131221P00075000 P 12/21/13 75.0 12.60 12.90
HP 131221P00080000 P 12/21/13 80.0 16.70 17.00
HP 131221P00085000 P 12/21/13 85.0 21.10 21.40
HP 140118C00020000 C 01/18/14 20.0 44.30 45.50
HP 140118C00022500 C 01/18/14 22.5 41.90 43.00
HP 140118C00025000 C 01/18/14 25.0 39.40 40.50
HP 140118C00027500 C 01/18/14 27.5 36.90 38.20
HP 140118C00030000 C 01/18/14 30.0 34.40 35.10
HP 140118C00032500 C 01/18/14 32.5 32.00 32.30
HP 140118C00035000 C 01/18/14 35.0 29.60 31.10
HP 140118C00037500 C 01/18/14 37.5 27.20 28.60
HP 140118C00040000 C 01/18/14 40.0 24.80 25.10
HP 140118C00042500 C 01/18/14 42.5 22.40 24.00
HP 140118C00045000 C 01/18/14 45.0 20.20 20.50
HP 140118C00047500 C 01/18/14 47.5 18.00 19.30
HP 140118C00050000 C 01/18/14 50.0 15.90 17.20
HP 140118C00052500 C 01/18/14 52.5 13.90 14.20
HP 140118C00055000 C 01/18/14 55.0 12.00 12.30
HP 140118C00057500 C 01/18/14 57.5 10.30 10.60
HP 140118C00060000 C 01/18/14 60.0 8.70 9.00
HP 140118C00062500 C 01/18/14 62.5 7.30 7.50
HP 140118C00065000 C 01/18/14 65.0 6.00 6.20
HP 140118C00067500 C 01/18/14 67.5 4.90 5.10
HP 140118C00070000 C 01/18/14 70.0 3.90 4.20
HP 140118C00072500 C 01/18/14 72.5 3.10 3.30
HP 140118C00075000 C 01/18/14 75.0 2.45 2.60
HP 140118C00080000 C 01/18/14 80.0 1.45 1.60
HP 140118C00085000 C 01/18/14 85.0 0.80 0.95
HP 140118C00090000 C 01/18/14 90.0 0.45 0.60
HP 140118C00095000 C 01/18/14 95.0 0.20 0.40
HP 140118C00100000 C 01/18/14 100.0 0.10 0.25
HP 140118P00020000 P 01/18/14 20.0 0.00 0.10
HP 140118P00022500 P 01/18/14 22.5 0.00 0.15
HP 140118P00025000 P 01/18/14 25.0 0.00 0.15
HP 140118P00027500 P 01/18/14 27.5 0.05 0.25
HP 140118P00030000 P 01/18/14 30.0 0.05 0.25
HP 140118P00032500 P 01/18/14 32.5 0.10 0.30
HP 140118P00035000 P 01/18/14 35.0 0.20 0.35
HP 140118P00037500 P 01/18/14 37.5 0.30 0.50
HP 140118P00040000 P 01/18/14 40.0 0.45 0.60
HP 140118P00042500 P 01/18/14 42.5 0.65 0.80
HP 140118P00045000 P 01/18/14 45.0 0.80 1.10
HP 140118P00047500 P 01/18/14 47.5 1.20 1.35
HP 140118P00050000 P 01/18/14 50.0 1.60 1.75
HP 140118P00052500 P 01/18/14 52.5 2.05 2.25
HP 140118P00055000 P 01/18/14 55.0 2.75 2.90
HP 140118P00057500 P 01/18/14 57.5 3.40 3.70
HP 140118P00060000 P 01/18/14 60.0 4.30 4.60
HP 140118P00062500 P 01/18/14 62.5 5.40 5.60
HP 140118P00065000 P 01/18/14 65.0 6.60 6.80
HP 140118P00067500 P 01/18/14 67.5 8.00 8.20
HP 140118P00070000 P 01/18/14 70.0 9.50 9.70
HP 140118P00072500 P 01/18/14 72.5 11.20 11.40
HP 140118P00075000 P 01/18/14 75.0 13.00 13.30
HP 140118P00080000 P 01/18/14 80.0 16.80 17.40
HP 140118P00085000 P 01/18/14 85.0 20.30 21.70
HP 140118P00090000 P 01/18/14 90.0 24.80 26.30
HP 140118P00095000 P 01/18/14 95.0 29.50 31.10
HP 140118P00100000 P 01/18/14 100.0 34.30 35.90
HP 150117C00025000 C 01/17/15 25.0 39.30 41.00
HP 150117C00027500 C 01/17/15 27.5 36.70 38.70
HP 150117C00030000 C 01/17/15 30.0 34.60 36.60
HP 150117C00032500 C 01/17/15 32.5 32.40 34.30
HP 150117C00035000 C 01/17/15 35.0 29.80 32.20
HP 150117C00037500 C 01/17/15 37.5 27.90 28.70
HP 150117C00040000 C 01/17/15 40.0 25.90 27.30
HP 150117C00042500 C 01/17/15 42.5 23.80 25.50
HP 150117C00045000 C 01/17/15 45.0 21.80 23.20
HP 150117C00047500 C 01/17/15 47.5 19.80 21.60
HP 150117C00050000 C 01/17/15 50.0 18.40 19.60
HP 150117C00052500 C 01/17/15 52.5 16.60 17.20
HP 150117C00055000 C 01/17/15 55.0 15.10 15.60
HP 150117C00057500 C 01/17/15 57.5 13.60 14.90
HP 150117C00060000 C 01/17/15 60.0 12.20 13.10
HP 150117C00062500 C 01/17/15 62.5 11.00 12.00
HP 150117C00065000 C 01/17/15 65.0 9.70 10.10
HP 150117C00067500 C 01/17/15 67.5 8.50 9.90
HP 150117C00070000 C 01/17/15 70.0 7.60 8.60
HP 150117C00072500 C 01/17/15 72.5 6.70 7.60
HP 150117C00075000 C 01/17/15 75.0 5.90 6.20
HP 150117C00080000 C 01/17/15 80.0 4.50 4.80
HP 150117C00085000 C 01/17/15 85.0 3.30 4.00
HP 150117C00090000 C 01/17/15 90.0 2.35 3.00
HP 150117C00095000 C 01/17/15 95.0 1.65 2.55
HP 150117C00100000 C 01/17/15 100.0 1.15 1.70
HP 150117P00025000 P 01/17/15 25.0 0.40 1.05
HP 150117P00027500 P 01/17/15 27.5 0.40 1.20
HP 150117P00030000 P 01/17/15 30.0 0.90 1.25
HP 150117P00032500 P 01/17/15 32.5 1.05 1.30
HP 150117P00035000 P 01/17/15 35.0 1.20 1.70
HP 150117P00037500 P 01/17/15 37.5 1.45 2.05
HP 150117P00040000 P 01/17/15 40.0 2.20 2.40
HP 150117P00042500 P 01/17/15 42.5 2.65 2.90
HP 150117P00045000 P 01/17/15 45.0 2.90 3.50
HP 150117P00047500 P 01/17/15 47.5 3.80 4.10
HP 150117P00050000 P 01/17/15 50.0 4.50 4.90
HP 150117P00052500 P 01/17/15 52.5 5.00 5.80
HP 150117P00055000 P 01/17/15 55.0 5.80 6.70
HP 150117P00057500 P 01/17/15 57.5 6.80 7.70
HP 150117P00060000 P 01/17/15 60.0 7.80 9.00
HP 150117P00062500 P 01/17/15 62.5 9.00 10.20
HP 150117P00065000 P 01/17/15 65.0 10.30 11.30
HP 150117P00067500 P 01/17/15 67.5 11.70 12.90
HP 150117P00070000 P 01/17/15 70.0 13.10 14.40
HP 150117P00072500 P 01/17/15 72.5 14.40 15.90
HP 150117P00075000 P 01/17/15 75.0 16.00 17.50
HP 150117P00080000 P 01/17/15 80.0 19.50 21.00
HP 150117P00085000 P 01/17/15 85.0 23.40 24.80
HP 150117P00090000 P 01/17/15 90.0 27.40 29.00
HP 150117P00095000 P 01/17/15 95.0 31.60 33.20
HP 150117P00100000 P 01/17/15 100.0 36.00 37.60