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 (2014-08-08)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 141122C00055000 C 11/22/14 55.0 29.10 31.00
HP 141122C00060000 C 11/22/14 60.0 24.00 26.10
HP 141122C00065000 C 11/22/14 65.0 19.10 21.40
HP 141122C00070000 C 11/22/14 70.0 14.30 16.70
HP 141122C00075000 C 11/22/14 75.0 9.70 12.00
HP 141122C00080000 C 11/22/14 80.0 5.60 6.70
HP 141122C00085000 C 11/22/14 85.0 2.85 3.10
HP 141122C00090000 C 11/22/14 90.0 1.15 1.35
HP 141122C00095000 C 11/22/14 95.0 0.25 0.70
HP 141122C00100000 C 11/22/14 100.0 0.05 0.30
HP 141122C00105000 C 11/22/14 105.0 0.05 0.20
HP 141122C00110000 C 11/22/14 110.0 0.00 0.25
HP 141122C00115000 C 11/22/14 115.0 0.00 0.25
HP 141122C00120000 C 11/22/14 120.0 0.00 0.15
HP 141122C00125000 C 11/22/14 125.0 0.00 0.10
HP 141122C00130000 C 11/22/14 130.0 0.00 0.10
HP 141122C00135000 C 11/22/14 135.0 0.00 0.10
HP 141122C00140000 C 11/22/14 140.0 0.00 0.10
HP 141122C00145000 C 11/22/14 145.0 0.00 0.10
HP 141122C00150000 C 11/22/14 150.0 0.00 0.05
HP 141122C00155000 C 11/22/14 155.0 0.00 0.05
HP 141122P00055000 P 11/22/14 55.0 0.00 0.25
HP 141122P00060000 P 11/22/14 60.0 0.00 0.25
HP 141122P00065000 P 11/22/14 65.0 0.05 0.35
HP 141122P00070000 P 11/22/14 70.0 0.15 0.50
HP 141122P00075000 P 11/22/14 75.0 0.50 0.95
HP 141122P00080000 P 11/22/14 80.0 1.60 2.00
HP 141122P00085000 P 11/22/14 85.0 3.70 4.10
HP 141122P00090000 P 11/22/14 90.0 5.80 7.50
HP 141122P00095000 P 11/22/14 95.0 9.70 11.90
HP 141122P00100000 P 11/22/14 100.0 14.20 16.60
HP 141122P00105000 P 11/22/14 105.0 19.40 21.50
HP 141122P00110000 P 11/22/14 110.0 24.40 26.50
HP 141122P00115000 P 11/22/14 115.0 29.60 31.80
HP 141122P00120000 P 11/22/14 120.0 34.60 37.10
HP 141122P00125000 P 11/22/14 125.0 39.30 42.60
HP 141122P00130000 P 11/22/14 130.0 44.70 47.30
HP 141122P00135000 P 11/22/14 135.0 49.70 52.40
HP 141122P00140000 P 11/22/14 140.0 54.80 57.00
HP 141122P00145000 P 11/22/14 145.0 59.80 62.00
HP 141122P00150000 P 11/22/14 150.0 64.70 66.70
HP 141122P00155000 P 11/22/14 155.0 69.80 72.30
HP 141220C00060000 C 12/20/14 60.0 24.20 26.10
HP 141220C00065000 C 12/20/14 65.0 19.30 21.70
HP 141220C00070000 C 12/20/14 70.0 14.30 16.90
HP 141220C00075000 C 12/20/14 75.0 9.80 12.60
HP 141220C00080000 C 12/20/14 80.0 7.00 7.40
HP 141220C00085000 C 12/20/14 85.0 4.00 4.50
HP 141220C00090000 C 12/20/14 90.0 2.15 2.60
HP 141220C00095000 C 12/20/14 95.0 1.00 1.30
HP 141220C00100000 C 12/20/14 100.0 0.40 0.65
HP 141220C00105000 C 12/20/14 105.0 0.15 0.40
HP 141220C00110000 C 12/20/14 110.0 0.05 0.30
HP 141220C00115000 C 12/20/14 115.0 0.05 0.25
HP 141220C00120000 C 12/20/14 120.0 0.00 0.25
HP 141220C00125000 C 12/20/14 125.0 0.00 0.25
HP 141220C00130000 C 12/20/14 130.0 0.00 0.25
HP 141220C00135000 C 12/20/14 135.0 0.00 0.15
HP 141220C00140000 C 12/20/14 140.0 0.00 0.15
HP 141220C00145000 C 12/20/14 145.0 0.00 0.10
HP 141220C00150000 C 12/20/14 150.0 0.00 0.05
HP 141220C00155000 C 12/20/14 155.0 0.00 0.05
HP 141220C00160000 C 12/20/14 160.0 0.00 0.05
HP 141220P00060000 P 12/20/14 60.0 0.10 0.40
HP 141220P00065000 P 12/20/14 65.0 0.30 0.60
HP 141220P00070000 P 12/20/14 70.0 0.70 1.00
HP 141220P00075000 P 12/20/14 75.0 1.40 1.80
HP 141220P00080000 P 12/20/14 80.0 2.95 3.30
HP 141220P00085000 P 12/20/14 85.0 4.30 5.50
HP 141220P00090000 P 12/20/14 90.0 7.40 8.70
HP 141220P00095000 P 12/20/14 95.0 10.70 12.50
HP 141220P00100000 P 12/20/14 100.0 14.70 16.90
HP 141220P00105000 P 12/20/14 105.0 19.30 21.70
HP 141220P00110000 P 12/20/14 110.0 24.20 26.70
HP 141220P00115000 P 12/20/14 115.0 29.30 31.70
HP 141220P00120000 P 12/20/14 120.0 34.40 36.60
HP 141220P00125000 P 12/20/14 125.0 39.50 42.70
HP 141220P00130000 P 12/20/14 130.0 44.20 47.60
HP 141220P00135000 P 12/20/14 135.0 49.30 52.60
HP 141220P00140000 P 12/20/14 140.0 54.70 56.60
HP 141220P00145000 P 12/20/14 145.0 59.70 61.90
HP 141220P00150000 P 12/20/14 150.0 64.80 66.90
HP 141220P00155000 P 12/20/14 155.0 69.90 71.50
HP 141220P00160000 P 12/20/14 160.0 74.90 76.90
HP 150117C00025000 C 01/17/15 25.0 58.50 61.60
HP 150117C00027500 C 01/17/15 27.5 56.10 58.90
HP 150117C00030000 C 01/17/15 30.0 54.10 55.70
HP 150117C00032500 C 01/17/15 32.5 51.40 53.10
HP 150117C00035000 C 01/17/15 35.0 48.90 50.60
HP 150117C00037500 C 01/17/15 37.5 46.50 48.10
HP 150117C00040000 C 01/17/15 40.0 43.40 46.40
HP 150117C00042500 C 01/17/15 42.5 41.10 43.90
HP 150117C00045000 C 01/17/15 45.0 38.80 40.70
HP 150117C00047500 C 01/17/15 47.5 36.20 38.30
HP 150117C00050000 C 01/17/15 50.0 34.10 35.90
HP 150117C00052500 C 01/17/15 52.5 31.60 33.50
HP 150117C00055000 C 01/17/15 55.0 29.10 31.20
HP 150117C00057500 C 01/17/15 57.5 26.60 28.90
HP 150117C00060000 C 01/17/15 60.0 24.20 26.60
HP 150117C00062500 C 01/17/15 62.5 21.50 24.20
HP 150117C00065000 C 01/17/15 65.0 19.30 22.10
HP 150117C00067500 C 01/17/15 67.5 17.10 19.60
HP 150117C00070000 C 01/17/15 70.0 14.60 17.60
HP 150117C00072500 C 01/17/15 72.5 12.50 15.20
HP 150117C00075000 C 01/17/15 75.0 11.20 13.10
HP 150117C00077500 C 01/17/15 77.5 9.20 11.20
HP 150117C00080000 C 01/17/15 80.0 7.70 8.30
HP 150117C00082500 C 01/17/15 82.5 6.30 6.80
HP 150117C00085000 C 01/17/15 85.0 5.00 5.60
HP 150117C00087500 C 01/17/15 87.5 4.00 4.50
HP 150117C00090000 C 01/17/15 90.0 3.10 3.60
HP 150117C00092500 C 01/17/15 92.5 2.35 3.10
HP 150117C00095000 C 01/17/15 95.0 1.70 2.40
HP 150117C00097500 C 01/17/15 97.5 1.15 1.85
HP 150117C00100000 C 01/17/15 100.0 0.90 1.40
HP 150117C00105000 C 01/17/15 105.0 0.45 0.85
HP 150117C00110000 C 01/17/15 110.0 0.20 0.50
HP 150117C00115000 C 01/17/15 115.0 0.10 0.30
HP 150117C00120000 C 01/17/15 120.0 0.00 0.25
HP 150117C00125000 C 01/17/15 125.0 0.00 0.25
HP 150117C00130000 C 01/17/15 130.0 0.00 0.25
HP 150117C00135000 C 01/17/15 135.0 0.00 0.25
HP 150117C00140000 C 01/17/15 140.0 0.00 0.25
HP 150117C00145000 C 01/17/15 145.0 0.00 0.25
HP 150117C00150000 C 01/17/15 150.0 0.00 0.15
HP 150117C00155000 C 01/17/15 155.0 0.00 0.15
HP 150117C00160000 C 01/17/15 160.0 0.00 0.10
HP 150117P00025000 P 01/17/15 25.0 0.00 0.05
HP 150117P00027500 P 01/17/15 27.5 0.00 0.05
HP 150117P00030000 P 01/17/15 30.0 0.00 0.15
HP 150117P00032500 P 01/17/15 32.5 0.00 0.15
HP 150117P00035000 P 01/17/15 35.0 0.00 0.15
HP 150117P00037500 P 01/17/15 37.5 0.00 0.25
HP 150117P00040000 P 01/17/15 40.0 0.00 0.35
HP 150117P00042500 P 01/17/15 42.5 0.00 0.25
HP 150117P00045000 P 01/17/15 45.0 0.00 0.25
HP 150117P00047500 P 01/17/15 47.5 0.00 0.25
HP 150117P00050000 P 01/17/15 50.0 0.00 0.30
HP 150117P00052500 P 01/17/15 52.5 0.05 0.35
HP 150117P00055000 P 01/17/15 55.0 0.10 0.45
HP 150117P00057500 P 01/17/15 57.5 0.20 0.55
HP 150117P00060000 P 01/17/15 60.0 0.30 0.60
HP 150117P00062500 P 01/17/15 62.5 0.45 0.85
HP 150117P00065000 P 01/17/15 65.0 0.65 1.00
HP 150117P00067500 P 01/17/15 67.5 0.85 1.40
HP 150117P00070000 P 01/17/15 70.0 1.15 1.60
HP 150117P00072500 P 01/17/15 72.5 1.60 2.00
HP 150117P00075000 P 01/17/15 75.0 2.00 2.55
HP 150117P00077500 P 01/17/15 77.5 2.75 3.30
HP 150117P00080000 P 01/17/15 80.0 3.40 4.20
HP 150117P00082500 P 01/17/15 82.5 4.20 5.30
HP 150117P00085000 P 01/17/15 85.0 5.30 6.50
HP 150117P00087500 P 01/17/15 87.5 6.90 7.90
HP 150117P00090000 P 01/17/15 90.0 8.00 9.50
HP 150117P00092500 P 01/17/15 92.5 9.50 11.30
HP 150117P00095000 P 01/17/15 95.0 11.20 13.80
HP 150117P00097500 P 01/17/15 97.5 13.10 15.40
HP 150117P00100000 P 01/17/15 100.0 15.20 17.40
HP 150117P00105000 P 01/17/15 105.0 19.50 22.00
HP 150117P00110000 P 01/17/15 110.0 24.40 26.70
HP 150117P00115000 P 01/17/15 115.0 29.10 32.00
HP 150117P00120000 P 01/17/15 120.0 34.10 36.50
HP 150117P00125000 P 01/17/15 125.0 39.20 41.40
HP 150117P00130000 P 01/17/15 130.0 44.40 46.80
HP 150117P00135000 P 01/17/15 135.0 49.50 52.50
HP 150117P00140000 P 01/17/15 140.0 54.70 57.40
HP 150117P00145000 P 01/17/15 145.0 59.60 61.90
HP 150117P00150000 P 01/17/15 150.0 64.80 67.60
HP 150117P00155000 P 01/17/15 155.0 69.80 72.60
HP 150117P00160000 P 01/17/15 160.0 74.70 76.90
HP 150320C00050000 C 03/20/15 50.0 34.00 35.90
HP 150320C00055000 C 03/20/15 55.0 29.20 31.70
HP 150320C00060000 C 03/20/15 60.0 24.10 26.90
HP 150320C00065000 C 03/20/15 65.0 19.70 22.60
HP 150320C00070000 C 03/20/15 70.0 15.40 18.00
HP 150320C00075000 C 03/20/15 75.0 11.50 14.50
HP 150320C00080000 C 03/20/15 80.0 9.10 9.90
HP 150320C00085000 C 03/20/15 85.0 6.50 7.10
HP 150320C00090000 C 03/20/15 90.0 4.50 5.10
HP 150320C00095000 C 03/20/15 95.0 3.00 3.90
HP 150320C00100000 C 03/20/15 100.0 1.95 2.60
HP 150320C00105000 C 03/20/15 105.0 1.15 1.60
HP 150320C00110000 C 03/20/15 110.0 0.70 1.15
HP 150320C00115000 C 03/20/15 115.0 0.40 0.75
HP 150320C00120000 C 03/20/15 120.0 0.10 1.10
HP 150320C00125000 C 03/20/15 125.0 0.10 0.35
HP 150320C00130000 C 03/20/15 130.0 0.00 0.40
HP 150320C00135000 C 03/20/15 135.0 0.00 0.35
HP 150320C00140000 C 03/20/15 140.0 0.00 0.25
HP 150320C00145000 C 03/20/15 145.0 0.00 0.25
HP 150320C00150000 C 03/20/15 150.0 0.00 0.25
HP 150320C00155000 C 03/20/15 155.0 0.00 0.25
HP 150320C00160000 C 03/20/15 160.0 0.00 0.25
HP 150320C00165000 C 03/20/15 165.0 0.00 0.20
HP 150320P00050000 P 03/20/15 50.0 0.20 0.60
HP 150320P00055000 P 03/20/15 55.0 0.45 0.85
HP 150320P00060000 P 03/20/15 60.0 0.85 1.30
HP 150320P00065000 P 03/20/15 65.0 1.40 1.95
HP 150320P00070000 P 03/20/15 70.0 2.25 2.95
HP 150320P00075000 P 03/20/15 75.0 3.40 4.30
HP 150320P00080000 P 03/20/15 80.0 5.10 6.10
HP 150320P00085000 P 03/20/15 85.0 7.40 8.60
HP 150320P00090000 P 03/20/15 90.0 10.00 11.60
HP 150320P00095000 P 03/20/15 95.0 13.20 15.10
HP 150320P00100000 P 03/20/15 100.0 17.00 19.00
HP 150320P00105000 P 03/20/15 105.0 21.10 23.40
HP 150320P00110000 P 03/20/15 110.0 25.50 28.30
HP 150320P00115000 P 03/20/15 115.0 30.10 32.90
HP 150320P00120000 P 03/20/15 120.0 34.90 37.70
HP 150320P00125000 P 03/20/15 125.0 39.80 42.60
HP 150320P00130000 P 03/20/15 130.0 44.60 47.50
HP 150320P00135000 P 03/20/15 135.0 49.60 52.50
HP 150320P00140000 P 03/20/15 140.0 54.70 57.40
HP 150320P00145000 P 03/20/15 145.0 59.50 62.40
HP 150320P00150000 P 03/20/15 150.0 64.40 67.40
HP 150320P00155000 P 03/20/15 155.0 69.40 73.40
HP 150320P00160000 P 03/20/15 160.0 74.60 78.10
HP 150320P00165000 P 03/20/15 165.0 79.60 83.40
HP 150619C00045000 C 06/19/15 45.0 39.00 40.90
HP 150619C00050000 C 06/19/15 50.0 34.00 35.20
HP 150619C00055000 C 06/19/15 55.0 29.20 31.80
HP 150619C00060000 C 06/19/15 60.0 24.70 27.50
HP 150619C00065000 C 06/19/15 65.0 20.50 22.90
HP 150619C00070000 C 06/19/15 70.0 16.70 18.90
HP 150619C00075000 C 06/19/15 75.0 13.40 15.30
HP 150619C00080000 C 06/19/15 80.0 10.50 12.40
HP 150619C00085000 C 06/19/15 85.0 8.00 9.40
HP 150619C00090000 C 06/19/15 90.0 5.90 7.30
HP 150619C00095000 C 06/19/15 95.0 4.30 5.80
HP 150619C00100000 C 06/19/15 100.0 3.00 4.10
HP 150619C00105000 C 06/19/15 105.0 2.15 3.20
HP 150619C00110000 C 06/19/15 110.0 1.50 2.20
HP 150619C00115000 C 06/19/15 115.0 1.00 1.55
HP 150619C00120000 C 06/19/15 120.0 0.65 1.15
HP 150619C00125000 C 06/19/15 125.0 0.35 1.20
HP 150619C00130000 C 06/19/15 130.0 0.15 0.65
HP 150619P00045000 P 06/19/15 45.0 0.25 0.75
HP 150619P00050000 P 06/19/15 50.0 0.60 1.05
HP 150619P00055000 P 06/19/15 55.0 0.85 1.85
HP 150619P00060000 P 06/19/15 60.0 1.65 2.35
HP 150619P00065000 P 06/19/15 65.0 2.40 3.20
HP 150619P00070000 P 06/19/15 70.0 3.50 4.60
HP 150619P00075000 P 06/19/15 75.0 5.10 6.20
HP 150619P00080000 P 06/19/15 80.0 7.00 8.20
HP 150619P00085000 P 06/19/15 85.0 9.40 10.70
HP 150619P00090000 P 06/19/15 90.0 12.00 13.80
HP 150619P00095000 P 06/19/15 95.0 15.40 17.20
HP 150619P00100000 P 06/19/15 100.0 19.00 21.00
HP 150619P00105000 P 06/19/15 105.0 22.60 25.10
HP 150619P00110000 P 06/19/15 110.0 27.10 29.50
HP 150619P00115000 P 06/19/15 115.0 31.10 34.10
HP 150619P00120000 P 06/19/15 120.0 36.00 38.60
HP 150619P00125000 P 06/19/15 125.0 40.90 43.70
HP 150619P00130000 P 06/19/15 130.0 45.70 48.30
HP 160115C00040000 C 01/15/16 40.0 42.70 47.00
HP 160115C00045000 C 01/15/16 45.0 38.70 40.90
HP 160115C00050000 C 01/15/16 50.0 34.00 36.80
HP 160115C00055000 C 01/15/16 55.0 29.40 32.60
HP 160115C00060000 C 01/15/16 60.0 25.60 28.30
HP 160115C00065000 C 01/15/16 65.0 21.60 24.50
HP 160115C00070000 C 01/15/16 70.0 18.00 20.80
HP 160115C00072500 C 01/15/16 72.5 16.60 19.30
HP 160115C00075000 C 01/15/16 75.0 15.10 17.80
HP 160115C00077500 C 01/15/16 77.5 13.50 16.60
HP 160115C00080000 C 01/15/16 80.0 12.90 15.30
HP 160115C00082500 C 01/15/16 82.5 11.30 13.80
HP 160115C00085000 C 01/15/16 85.0 10.60 12.50
HP 160115C00087500 C 01/15/16 87.5 9.40 11.20
HP 160115C00090000 C 01/15/16 90.0 8.40 10.30
HP 160115C00092500 C 01/15/16 92.5 7.50 9.60
HP 160115C00095000 C 01/15/16 95.0 6.70 8.60
HP 160115C00097500 C 01/15/16 97.5 5.90 7.50
HP 160115C00100000 C 01/15/16 100.0 5.30 6.80
HP 160115C00105000 C 01/15/16 105.0 4.20 6.00
HP 160115C00110000 C 01/15/16 110.0 3.50 4.70
HP 160115C00115000 C 01/15/16 115.0 2.70 4.00
HP 160115C00120000 C 01/15/16 120.0 2.05 3.40
HP 160115C00125000 C 01/15/16 125.0 1.70 2.45
HP 160115C00130000 C 01/15/16 130.0 1.30 2.30
HP 160115C00135000 C 01/15/16 135.0 0.95 1.70
HP 160115C00140000 C 01/15/16 140.0 0.70 1.40
HP 160115C00145000 C 01/15/16 145.0 0.20 1.30
HP 160115C00150000 C 01/15/16 150.0 0.05 1.15
HP 160115C00155000 C 01/15/16 155.0 0.20 1.05
HP 160115C00160000 C 01/15/16 160.0 0.10 1.05
HP 160115C00165000 C 01/15/16 165.0 0.00 1.05
HP 160115C00170000 C 01/15/16 170.0 0.00 1.00
HP 160115C00175000 C 01/15/16 175.0 0.00 0.85
HP 160115P00040000 P 01/15/16 40.0 0.60 1.90
HP 160115P00045000 P 01/15/16 45.0 1.15 2.20
HP 160115P00050000 P 01/15/16 50.0 1.65 2.50
HP 160115P00055000 P 01/15/16 55.0 2.50 3.40
HP 160115P00060000 P 01/15/16 60.0 3.20 4.30
HP 160115P00065000 P 01/15/16 65.0 4.80 5.80
HP 160115P00070000 P 01/15/16 70.0 6.40 7.60
HP 160115P00072500 P 01/15/16 72.5 7.30 8.60
HP 160115P00075000 P 01/15/16 75.0 8.10 9.40
HP 160115P00077500 P 01/15/16 77.5 9.40 10.60
HP 160115P00080000 P 01/15/16 80.0 10.40 12.10
HP 160115P00082500 P 01/15/16 82.5 11.70 13.30
HP 160115P00085000 P 01/15/16 85.0 13.00 14.70
HP 160115P00087500 P 01/15/16 87.5 14.40 16.10
HP 160115P00090000 P 01/15/16 90.0 15.70 17.70
HP 160115P00092500 P 01/15/16 92.5 17.20 19.30
HP 160115P00095000 P 01/15/16 95.0 19.00 21.00
HP 160115P00097500 P 01/15/16 97.5 20.70 22.70
HP 160115P00100000 P 01/15/16 100.0 22.50 24.50
HP 160115P00105000 P 01/15/16 105.0 26.00 28.80
HP 160115P00110000 P 01/15/16 110.0 30.10 32.80
HP 160115P00115000 P 01/15/16 115.0 34.00 37.20
HP 160115P00120000 P 01/15/16 120.0 38.70 41.20
HP 160115P00125000 P 01/15/16 125.0 42.90 46.40
HP 160115P00130000 P 01/15/16 130.0 47.30 50.50
HP 160115P00135000 P 01/15/16 135.0 51.90 55.20
HP 160115P00140000 P 01/15/16 140.0 56.70 59.80
HP 160115P00145000 P 01/15/16 145.0 61.40 64.60
HP 160115P00150000 P 01/15/16 150.0 66.10 69.30
HP 160115P00155000 P 01/15/16 155.0 70.90 74.20
HP 160115P00160000 P 01/15/16 160.0 75.90 79.00
HP 160115P00165000 P 01/15/16 165.0 80.70 83.90
HP 160115P00170000 P 01/15/16 170.0 85.60 88.90
HP 160115P00175000 P 01/15/16 175.0 90.70 93.80

OPRA data is delayed 15 minutes.