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 (2016-08-05)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 161021C00035000 C 10/21/16 35.0 22.10 24.80
HP 161021C00040000 C 10/21/16 40.0 17.00 19.70
HP 161021C00045000 C 10/21/16 45.0 12.10 14.80
HP 161021C00050000 C 10/21/16 50.0 7.50 9.00
HP 161021C00055000 C 10/21/16 55.0 3.60 4.00
HP 161021C00060000 C 10/21/16 60.0 1.00 1.15
HP 161021C00065000 C 10/21/16 65.0 0.10 0.25
HP 161021C00070000 C 10/21/16 70.0 0.00 0.15
HP 161021C00075000 C 10/21/16 75.0 0.00 0.05
HP 161021C00080000 C 10/21/16 80.0 0.00 0.05
HP 161021C00085000 C 10/21/16 85.0 0.00 0.05
HP 161021C00090000 C 10/21/16 90.0 0.00 0.05
HP 161021C00095000 C 10/21/16 95.0 0.00 0.05
HP 161021P00035000 P 10/21/16 35.0 0.00 0.05
HP 161021P00040000 P 10/21/16 40.0 0.00 0.10
HP 161021P00045000 P 10/21/16 45.0 0.00 0.10
HP 161021P00050000 P 10/21/16 50.0 0.20 0.30
HP 161021P00055000 P 10/21/16 55.0 1.00 1.15
HP 161021P00060000 P 10/21/16 60.0 3.30 3.60
HP 161021P00065000 P 10/21/16 65.0 7.20 8.00
HP 161021P00070000 P 10/21/16 70.0 11.40 12.80
HP 161021P00075000 P 10/21/16 75.0 15.20 17.80
HP 161021P00080000 P 10/21/16 80.0 20.20 22.90
HP 161021P00085000 P 10/21/16 85.0 25.20 27.90
HP 161021P00090000 P 10/21/16 90.0 30.10 33.00
HP 161021P00095000 P 10/21/16 95.0 35.10 37.80
HP 161118C00030000 C 11/18/16 30.0 27.10 29.80
HP 161118C00035000 C 11/18/16 35.0 21.90 24.80
HP 161118C00040000 C 11/18/16 40.0 17.30 19.80
HP 161118C00045000 C 11/18/16 45.0 12.30 14.00
HP 161118C00050000 C 11/18/16 50.0 7.80 9.80
HP 161118C00055000 C 11/18/16 55.0 4.40 4.80
HP 161118C00060000 C 11/18/16 60.0 1.85 2.10
HP 161118C00065000 C 11/18/16 65.0 0.55 1.05
HP 161118C00070000 C 11/18/16 70.0 0.10 0.50
HP 161118C00075000 C 11/18/16 75.0 0.00 0.30
HP 161118C00080000 C 11/18/16 80.0 0.00 0.10
HP 161118C00085000 C 11/18/16 85.0 0.00 0.05
HP 161118P00030000 P 11/18/16 30.0 0.00 0.05
HP 161118P00035000 P 11/18/16 35.0 0.00 0.15
HP 161118P00040000 P 11/18/16 40.0 0.00 0.30
HP 161118P00045000 P 11/18/16 45.0 0.20 0.45
HP 161118P00050000 P 11/18/16 50.0 0.90 1.05
HP 161118P00055000 P 11/18/16 55.0 2.25 2.55
HP 161118P00060000 P 11/18/16 60.0 4.70 5.20
HP 161118P00065000 P 11/18/16 65.0 7.70 9.10
HP 161118P00070000 P 11/18/16 70.0 12.10 13.70
HP 161118P00075000 P 11/18/16 75.0 17.00 18.70
HP 161118P00080000 P 11/18/16 80.0 20.90 23.70
HP 161118P00085000 P 11/18/16 85.0 26.00 28.60
HP 161216C00030000 C 12/16/16 30.0 27.10 29.80
HP 161216C00035000 C 12/16/16 35.0 22.00 24.80
HP 161216C00040000 C 12/16/16 40.0 17.10 19.80
HP 161216C00045000 C 12/16/16 45.0 12.40 14.40
HP 161216C00050000 C 12/16/16 50.0 8.30 9.20
HP 161216C00055000 C 12/16/16 55.0 5.00 5.40
HP 161216C00060000 C 12/16/16 60.0 2.45 2.70
HP 161216C00065000 C 12/16/16 65.0 1.00 1.20
HP 161216C00070000 C 12/16/16 70.0 0.35 0.50
HP 161216C00075000 C 12/16/16 75.0 0.10 0.40
HP 161216C00080000 C 12/16/16 80.0 0.00 0.15
HP 161216C00085000 C 12/16/16 85.0 0.00 0.10
HP 161216C00090000 C 12/16/16 90.0 0.00 0.05
HP 161216P00030000 P 12/16/16 30.0 0.00 0.10
HP 161216P00035000 P 12/16/16 35.0 0.10 0.25
HP 161216P00040000 P 12/16/16 40.0 0.20 0.30
HP 161216P00045000 P 12/16/16 45.0 0.60 0.70
HP 161216P00050000 P 12/16/16 50.0 1.35 1.60
HP 161216P00055000 P 12/16/16 55.0 2.85 3.10
HP 161216P00060000 P 12/16/16 60.0 5.30 5.70
HP 161216P00065000 P 12/16/16 65.0 8.40 9.30
HP 161216P00070000 P 12/16/16 70.0 12.10 13.90
HP 161216P00075000 P 12/16/16 75.0 17.10 18.60
HP 161216P00080000 P 12/16/16 80.0 20.90 23.60
HP 161216P00085000 P 12/16/16 85.0 26.00 28.50
HP 161216P00090000 P 12/16/16 90.0 30.90 33.90
HP 170120C00022500 C 01/20/17 22.5 34.60 37.40
HP 170120C00025000 C 01/20/17 25.0 31.90 34.80
HP 170120C00030000 C 01/20/17 30.0 27.00 29.80
HP 170120C00035000 C 01/20/17 35.0 22.10 24.80
HP 170120C00040000 C 01/20/17 40.0 17.30 19.80
HP 170120C00045000 C 01/20/17 45.0 12.80 14.80
HP 170120C00050000 C 01/20/17 50.0 8.70 9.50
HP 170120C00055000 C 01/20/17 55.0 5.60 6.30
HP 170120C00060000 C 01/20/17 60.0 3.10 3.50
HP 170120C00065000 C 01/20/17 65.0 1.55 1.85
HP 170120C00070000 C 01/20/17 70.0 0.65 1.30
HP 170120C00075000 C 01/20/17 75.0 0.25 0.60
HP 170120C00080000 C 01/20/17 80.0 0.00 0.50
HP 170120C00085000 C 01/20/17 85.0 0.05 0.25
HP 170120C00090000 C 01/20/17 90.0 0.00 0.15
HP 170120C00095000 C 01/20/17 95.0 0.00 0.10
HP 170120C00100000 C 01/20/17 100.0 0.00 0.05
HP 170120C00105000 C 01/20/17 105.0 0.00 0.05
HP 170120C00110000 C 01/20/17 110.0 0.00 0.05
HP 170120C00115000 C 01/20/17 115.0 0.00 0.05
HP 170120C00120000 C 01/20/17 120.0 0.00 0.05
HP 170120C00125000 C 01/20/17 125.0 0.00 0.05
HP 170120P00022500 P 01/20/17 22.5 0.00 0.05
HP 170120P00025000 P 01/20/17 25.0 0.00 0.10
HP 170120P00030000 P 01/20/17 30.0 0.00 0.25
HP 170120P00035000 P 01/20/17 35.0 0.00 0.45
HP 170120P00040000 P 01/20/17 40.0 0.25 0.50
HP 170120P00045000 P 01/20/17 45.0 0.85 1.15
HP 170120P00050000 P 01/20/17 50.0 1.95 2.20
HP 170120P00055000 P 01/20/17 55.0 3.60 4.00
HP 170120P00060000 P 01/20/17 60.0 6.10 6.50
HP 170120P00065000 P 01/20/17 65.0 9.30 9.90
HP 170120P00070000 P 01/20/17 70.0 12.20 14.30
HP 170120P00075000 P 01/20/17 75.0 17.10 18.80
HP 170120P00080000 P 01/20/17 80.0 21.10 23.70
HP 170120P00085000 P 01/20/17 85.0 25.90 28.50
HP 170120P00090000 P 01/20/17 90.0 30.90 33.70
HP 170120P00095000 P 01/20/17 95.0 35.90 38.50
HP 170120P00100000 P 01/20/17 100.0 41.00 43.50
HP 170120P00105000 P 01/20/17 105.0 45.90 48.70
HP 170120P00110000 P 01/20/17 110.0 50.90 53.50
HP 170120P00115000 P 01/20/17 115.0 55.90 58.70
HP 170120P00120000 P 01/20/17 120.0 60.90 63.60
HP 170120P00125000 P 01/20/17 125.0 65.90 68.70
HP 170317C00035000 C 03/17/17 35.0 21.90 24.80
HP 170317C00040000 C 03/17/17 40.0 17.30 19.50
HP 170317C00045000 C 03/17/17 45.0 13.30 15.30
HP 170317C00050000 C 03/17/17 50.0 9.30 11.70
HP 170317C00055000 C 03/17/17 55.0 6.30 7.40
HP 170317C00060000 C 03/17/17 60.0 4.10 4.80
HP 170317C00065000 C 03/17/17 65.0 2.30 3.40
HP 170317C00070000 C 03/17/17 70.0 1.20 2.20
HP 170317C00075000 C 03/17/17 75.0 0.60 1.45
HP 170317C00080000 C 03/17/17 80.0 0.25 0.70
HP 170317C00085000 C 03/17/17 85.0 0.05 0.55
HP 170317C00090000 C 03/17/17 90.0 0.00 0.40
HP 170317C00095000 C 03/17/17 95.0 0.00 0.25
HP 170317C00100000 C 03/17/17 100.0 0.00 0.15
HP 170317C00105000 C 03/17/17 105.0 0.00 0.40
HP 170317P00035000 P 03/17/17 35.0 0.20 0.65
HP 170317P00040000 P 03/17/17 40.0 0.55 1.20
HP 170317P00045000 P 03/17/17 45.0 1.50 2.00
HP 170317P00050000 P 03/17/17 50.0 3.00 3.50
HP 170317P00055000 P 03/17/17 55.0 4.90 5.40
HP 170317P00060000 P 03/17/17 60.0 7.40 8.10
HP 170317P00065000 P 03/17/17 65.0 9.30 11.40
HP 170317P00070000 P 03/17/17 70.0 13.10 15.40
HP 170317P00075000 P 03/17/17 75.0 17.30 19.80
HP 170317P00080000 P 03/17/17 80.0 22.30 24.50
HP 170317P00085000 P 03/17/17 85.0 26.70 29.30
HP 170317P00090000 P 03/17/17 90.0 31.70 34.20
HP 170317P00095000 P 03/17/17 95.0 36.50 39.30
HP 170317P00100000 P 03/17/17 100.0 41.50 44.20
HP 170317P00105000 P 03/17/17 105.0 46.30 49.60
HP 180119C00022500 C 01/19/18 22.5 34.50 37.40
HP 180119C00025000 C 01/19/18 25.0 31.50 34.80
HP 180119C00030000 C 01/19/18 30.0 27.00 29.90
HP 180119C00035000 C 01/19/18 35.0 22.50 24.70
HP 180119C00040000 C 01/19/18 40.0 18.60 20.90
HP 180119C00045000 C 01/19/18 45.0 15.00 17.60
HP 180119C00050000 C 01/19/18 50.0 11.70 14.60
HP 180119C00055000 C 01/19/18 55.0 9.10 11.90
HP 180119C00060000 C 01/19/18 60.0 7.10 9.20
HP 180119C00065000 C 01/19/18 65.0 4.80 7.50
HP 180119C00070000 C 01/19/18 70.0 3.90 6.50
HP 180119C00075000 C 01/19/18 75.0 3.20 4.40
HP 180119C00080000 C 01/19/18 80.0 1.00 3.90
HP 180119C00085000 C 01/19/18 85.0 0.55 3.30
HP 180119C00090000 C 01/19/18 90.0 0.75 2.55
HP 180119P00022500 P 01/19/18 22.5 0.15 1.25
HP 180119P00025000 P 01/19/18 25.0 0.35 1.35
HP 180119P00030000 P 01/19/18 30.0 0.90 1.85
HP 180119P00035000 P 01/19/18 35.0 1.45 2.70
HP 180119P00040000 P 01/19/18 40.0 2.55 4.00
HP 180119P00045000 P 01/19/18 45.0 4.10 5.60
HP 180119P00050000 P 01/19/18 50.0 6.00 7.70
HP 180119P00055000 P 01/19/18 55.0 8.60 9.90
HP 180119P00060000 P 01/19/18 60.0 11.10 13.10
HP 180119P00065000 P 01/19/18 65.0 13.90 16.30
HP 180119P00070000 P 01/19/18 70.0 17.50 19.60
HP 180119P00075000 P 01/19/18 75.0 21.30 24.00
HP 180119P00080000 P 01/19/18 80.0 25.30 27.90
HP 180119P00085000 P 01/19/18 85.0 29.60 32.00
HP 180119P00090000 P 01/19/18 90.0 34.10 36.40

OPRA data is delayed 15 minutes.