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 (2015-02-06)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 150417C00035000 C 04/17/15 35.0 32.30 34.10
HP 150417C00040000 C 04/17/15 40.0 27.40 29.80
HP 150417C00045000 C 04/17/15 45.0 22.30 24.10
HP 150417C00050000 C 04/17/15 50.0 17.30 19.30
HP 150417C00055000 C 04/17/15 55.0 13.30 14.10
HP 150417C00060000 C 04/17/15 60.0 8.40 9.60
HP 150417C00065000 C 04/17/15 65.0 4.30 4.80
HP 150417C00070000 C 04/17/15 70.0 1.30 1.50
HP 150417C00075000 C 04/17/15 75.0 0.15 0.25
HP 150417C00080000 C 04/17/15 80.0 0.00 0.15
HP 150417C00085000 C 04/17/15 85.0 0.00 0.05
HP 150417C00090000 C 04/17/15 90.0 0.00 0.05
HP 150417C00095000 C 04/17/15 95.0 0.00 0.05
HP 150417C00100000 C 04/17/15 100.0 0.00 0.05
HP 150417C00105000 C 04/17/15 105.0 0.00 0.05
HP 150417P00035000 P 04/17/15 35.0 0.00 0.05
HP 150417P00040000 P 04/17/15 40.0 0.00 0.05
HP 150417P00045000 P 04/17/15 45.0 0.00 0.05
HP 150417P00050000 P 04/17/15 50.0 0.00 0.10
HP 150417P00055000 P 04/17/15 55.0 0.05 0.20
HP 150417P00060000 P 04/17/15 60.0 0.15 0.25
HP 150417P00065000 P 04/17/15 65.0 0.70 1.05
HP 150417P00070000 P 04/17/15 70.0 2.55 3.60
HP 150417P00075000 P 04/17/15 75.0 5.90 7.80
HP 150417P00080000 P 04/17/15 80.0 10.90 12.60
HP 150417P00085000 P 04/17/15 85.0 15.90 17.30
HP 150417P00090000 P 04/17/15 90.0 20.70 22.30
HP 150417P00095000 P 04/17/15 95.0 25.90 27.10
HP 150417P00100000 P 04/17/15 100.0 30.80 32.30
HP 150417P00105000 P 04/17/15 105.0 35.80 37.30
HP 150515C00035000 C 05/15/15 35.0 32.20 34.20
HP 150515C00040000 C 05/15/15 40.0 27.30 29.30
HP 150515C00045000 C 05/15/15 45.0 22.20 24.50
HP 150515C00050000 C 05/15/15 50.0 17.40 19.60
HP 150515C00055000 C 05/15/15 55.0 12.70 14.90
HP 150515C00060000 C 05/15/15 60.0 8.30 10.20
HP 150515C00065000 C 05/15/15 65.0 5.50 6.20
HP 150515C00070000 C 05/15/15 70.0 2.60 2.95
HP 150515C00075000 C 05/15/15 75.0 1.00 1.20
HP 150515C00080000 C 05/15/15 80.0 0.25 0.40
HP 150515C00085000 C 05/15/15 85.0 0.05 0.35
HP 150515C00090000 C 05/15/15 90.0 0.00 0.20
HP 150515C00095000 C 05/15/15 95.0 0.00 0.10
HP 150515C00100000 C 05/15/15 100.0 0.00 0.05
HP 150515P00035000 P 05/15/15 35.0 0.00 0.05
HP 150515P00040000 P 05/15/15 40.0 0.00 0.15
HP 150515P00045000 P 05/15/15 45.0 0.00 0.25
HP 150515P00050000 P 05/15/15 50.0 0.10 0.45
HP 150515P00055000 P 05/15/15 55.0 0.35 0.60
HP 150515P00060000 P 05/15/15 60.0 0.95 1.10
HP 150515P00065000 P 05/15/15 65.0 2.15 2.35
HP 150515P00070000 P 05/15/15 70.0 4.30 5.30
HP 150515P00075000 P 05/15/15 75.0 7.40 9.10
HP 150515P00080000 P 05/15/15 80.0 11.50 13.70
HP 150515P00085000 P 05/15/15 85.0 16.30 18.50
HP 150515P00090000 P 05/15/15 90.0 21.30 23.60
HP 150515P00095000 P 05/15/15 95.0 26.40 28.40
HP 150515P00100000 P 05/15/15 100.0 31.10 33.50
HP 150619C00040000 C 06/19/15 40.0 27.30 29.40
HP 150619C00045000 C 06/19/15 45.0 22.30 24.50
HP 150619C00050000 C 06/19/15 50.0 17.50 19.70
HP 150619C00055000 C 06/19/15 55.0 13.00 15.10
HP 150619C00060000 C 06/19/15 60.0 8.90 10.70
HP 150619C00065000 C 06/19/15 65.0 6.10 6.90
HP 150619C00070000 C 06/19/15 70.0 3.50 3.90
HP 150619C00075000 C 06/19/15 75.0 1.80 2.00
HP 150619C00080000 C 06/19/15 80.0 0.65 1.00
HP 150619C00085000 C 06/19/15 85.0 0.25 0.55
HP 150619C00090000 C 06/19/15 90.0 0.05 0.35
HP 150619C00095000 C 06/19/15 95.0 0.00 0.20
HP 150619C00100000 C 06/19/15 100.0 0.00 0.20
HP 150619C00105000 C 06/19/15 105.0 0.00 0.10
HP 150619C00110000 C 06/19/15 110.0 0.00 0.05
HP 150619C00115000 C 06/19/15 115.0 0.00 0.05
HP 150619C00120000 C 06/19/15 120.0 0.00 0.05
HP 150619C00125000 C 06/19/15 125.0 0.00 0.05
HP 150619C00130000 C 06/19/15 130.0 0.00 0.05
HP 150619P00040000 P 06/19/15 40.0 0.05 0.35
HP 150619P00045000 P 06/19/15 45.0 0.10 0.50
HP 150619P00050000 P 06/19/15 50.0 0.45 0.55
HP 150619P00055000 P 06/19/15 55.0 0.85 1.05
HP 150619P00060000 P 06/19/15 60.0 1.75 2.00
HP 150619P00065000 P 06/19/15 65.0 3.10 3.40
HP 150619P00070000 P 06/19/15 70.0 5.40 5.80
HP 150619P00075000 P 06/19/15 75.0 8.50 9.90
HP 150619P00080000 P 06/19/15 80.0 12.00 14.00
HP 150619P00085000 P 06/19/15 85.0 16.60 18.70
HP 150619P00090000 P 06/19/15 90.0 21.40 23.50
HP 150619P00095000 P 06/19/15 95.0 26.20 28.40
HP 150619P00100000 P 06/19/15 100.0 31.30 33.40
HP 150619P00105000 P 06/19/15 105.0 36.50 38.50
HP 150619P00110000 P 06/19/15 110.0 41.50 43.40
HP 150619P00115000 P 06/19/15 115.0 46.50 48.40
HP 150619P00120000 P 06/19/15 120.0 51.60 53.40
HP 150619P00125000 P 06/19/15 125.0 56.50 58.30
HP 150619P00130000 P 06/19/15 130.0 61.60 63.40
HP 150918C00035000 C 09/18/15 35.0 32.30 34.30
HP 150918C00040000 C 09/18/15 40.0 27.30 29.60
HP 150918C00045000 C 09/18/15 45.0 22.20 24.90
HP 150918C00050000 C 09/18/15 50.0 18.00 20.30
HP 150918C00055000 C 09/18/15 55.0 13.80 15.90
HP 150918C00060000 C 09/18/15 60.0 10.20 11.90
HP 150918C00065000 C 09/18/15 65.0 7.30 8.60
HP 150918C00070000 C 09/18/15 70.0 5.30 5.70
HP 150918C00075000 C 09/18/15 75.0 3.10 3.80
HP 150918C00080000 C 09/18/15 80.0 1.90 2.45
HP 150918C00085000 C 09/18/15 85.0 1.10 1.40
HP 150918C00090000 C 09/18/15 90.0 0.60 0.95
HP 150918C00095000 C 09/18/15 95.0 0.30 0.65
HP 150918P00035000 P 09/18/15 35.0 0.20 0.50
HP 150918P00040000 P 09/18/15 40.0 0.35 0.65
HP 150918P00045000 P 09/18/15 45.0 0.80 1.00
HP 150918P00050000 P 09/18/15 50.0 1.25 1.55
HP 150918P00055000 P 09/18/15 55.0 2.05 2.50
HP 150918P00060000 P 09/18/15 60.0 3.30 4.00
HP 150918P00065000 P 09/18/15 65.0 5.10 5.90
HP 150918P00070000 P 09/18/15 70.0 7.60 8.60
HP 150918P00075000 P 09/18/15 75.0 10.60 11.90
HP 150918P00080000 P 09/18/15 80.0 14.20 15.90
HP 150918P00085000 P 09/18/15 85.0 18.00 20.00
HP 150918P00090000 P 09/18/15 90.0 22.50 24.60
HP 150918P00095000 P 09/18/15 95.0 26.90 29.30
HP 160115C00035000 C 01/15/16 35.0 32.30 34.40
HP 160115C00040000 C 01/15/16 40.0 27.30 29.80
HP 160115C00045000 C 01/15/16 45.0 22.70 25.10
HP 160115C00050000 C 01/15/16 50.0 18.20 20.70
HP 160115C00055000 C 01/15/16 55.0 14.80 16.40
HP 160115C00060000 C 01/15/16 60.0 10.90 13.40
HP 160115C00065000 C 01/15/16 65.0 8.80 9.90
HP 160115C00070000 C 01/15/16 70.0 6.30 7.40
HP 160115C00072500 C 01/15/16 72.5 5.20 6.40
HP 160115C00075000 C 01/15/16 75.0 4.40 5.50
HP 160115C00077500 C 01/15/16 77.5 3.60 4.70
HP 160115C00080000 C 01/15/16 80.0 2.90 4.00
HP 160115C00082500 C 01/15/16 82.5 2.35 3.30
HP 160115C00085000 C 01/15/16 85.0 2.00 2.75
HP 160115C00087500 C 01/15/16 87.5 1.45 2.35
HP 160115C00090000 C 01/15/16 90.0 1.25 2.00
HP 160115C00092500 C 01/15/16 92.5 0.10 1.70
HP 160115C00095000 C 01/15/16 95.0 0.70 1.45
HP 160115C00097500 C 01/15/16 97.5 0.55 1.30
HP 160115C00100000 C 01/15/16 100.0 0.40 1.15
HP 160115C00105000 C 01/15/16 105.0 0.25 1.00
HP 160115C00110000 C 01/15/16 110.0 0.05 0.80
HP 160115C00115000 C 01/15/16 115.0 0.00 0.70
HP 160115C00120000 C 01/15/16 120.0 0.00 0.55
HP 160115C00125000 C 01/15/16 125.0 0.00 0.40
HP 160115C00130000 C 01/15/16 130.0 0.00 0.25
HP 160115C00135000 C 01/15/16 135.0 0.00 0.20
HP 160115C00140000 C 01/15/16 140.0 0.00 0.15
HP 160115C00145000 C 01/15/16 145.0 0.00 0.40
HP 160115C00150000 C 01/15/16 150.0 0.00 0.10
HP 160115C00155000 C 01/15/16 155.0 0.00 0.10
HP 160115C00160000 C 01/15/16 160.0 0.00 0.10
HP 160115C00165000 C 01/15/16 165.0 0.00 0.10
HP 160115C00170000 C 01/15/16 170.0 0.00 0.10
HP 160115C00175000 C 01/15/16 175.0 0.00 0.10
HP 160115P00035000 P 01/15/16 35.0 0.25 1.00
HP 160115P00040000 P 01/15/16 40.0 0.80 1.35
HP 160115P00045000 P 01/15/16 45.0 0.70 1.90
HP 160115P00050000 P 01/15/16 50.0 2.05 2.65
HP 160115P00055000 P 01/15/16 55.0 3.00 3.90
HP 160115P00060000 P 01/15/16 60.0 4.50 5.60
HP 160115P00065000 P 01/15/16 65.0 6.60 7.70
HP 160115P00070000 P 01/15/16 70.0 9.20 10.40
HP 160115P00072500 P 01/15/16 72.5 10.60 12.50
HP 160115P00075000 P 01/15/16 75.0 12.20 13.90
HP 160115P00077500 P 01/15/16 77.5 13.90 15.60
HP 160115P00080000 P 01/15/16 80.0 15.60 17.50
HP 160115P00082500 P 01/15/16 82.5 17.60 19.40
HP 160115P00085000 P 01/15/16 85.0 19.60 21.70
HP 160115P00087500 P 01/15/16 87.5 21.60 23.80
HP 160115P00090000 P 01/15/16 90.0 23.30 26.40
HP 160115P00092500 P 01/15/16 92.5 25.60 28.60
HP 160115P00095000 P 01/15/16 95.0 28.20 30.40
HP 160115P00097500 P 01/15/16 97.5 30.30 32.70
HP 160115P00100000 P 01/15/16 100.0 32.80 34.90
HP 160115P00105000 P 01/15/16 105.0 36.90 39.90
HP 160115P00110000 P 01/15/16 110.0 42.00 44.30
HP 160115P00115000 P 01/15/16 115.0 47.10 49.20
HP 160115P00120000 P 01/15/16 120.0 51.80 54.10
HP 160115P00125000 P 01/15/16 125.0 56.90 59.00
HP 160115P00130000 P 01/15/16 130.0 61.70 64.00
HP 160115P00135000 P 01/15/16 135.0 66.60 69.00
HP 160115P00140000 P 01/15/16 140.0 71.40 73.90
HP 160115P00145000 P 01/15/16 145.0 76.50 78.90
HP 160115P00150000 P 01/15/16 150.0 81.30 83.90
HP 160115P00155000 P 01/15/16 155.0 86.30 88.90
HP 160115P00160000 P 01/15/16 160.0 91.30 93.90
HP 160115P00165000 P 01/15/16 165.0 96.40 98.80
HP 160115P00170000 P 01/15/16 170.0 101.30 103.80
HP 160115P00175000 P 01/15/16 175.0 106.30 108.80
HP 170120C00035000 C 01/20/17 35.0 32.30 35.00
HP 170120C00040000 C 01/20/17 40.0 27.50 30.30
HP 170120C00045000 C 01/20/17 45.0 23.70 26.00
HP 170120C00050000 C 01/20/17 50.0 20.10 22.40
HP 170120C00055000 C 01/20/17 55.0 16.90 19.20
HP 170120C00060000 C 01/20/17 60.0 13.80 16.50
HP 170120C00065000 C 01/20/17 65.0 12.00 13.90
HP 170120C00070000 C 01/20/17 70.0 9.60 12.00
HP 170120C00075000 C 01/20/17 75.0 8.00 10.00
HP 170120C00080000 C 01/20/17 80.0 6.40 8.40
HP 170120C00085000 C 01/20/17 85.0 5.10 7.00
HP 170120C00090000 C 01/20/17 90.0 4.00 5.80
HP 170120C00095000 C 01/20/17 95.0 3.20 4.80
HP 170120C00100000 C 01/20/17 100.0 2.40 4.00
HP 170120C00105000 C 01/20/17 105.0 2.00 3.20
HP 170120C00110000 C 01/20/17 110.0 1.50 2.60
HP 170120C00115000 C 01/20/17 115.0 1.15 2.15
HP 170120C00120000 C 01/20/17 120.0 0.80 1.80
HP 170120C00125000 C 01/20/17 125.0 0.50 2.50
HP 170120P00035000 P 01/20/17 35.0 1.40 2.40
HP 170120P00040000 P 01/20/17 40.0 2.30 3.60
HP 170120P00045000 P 01/20/17 45.0 3.50 4.00
HP 170120P00050000 P 01/20/17 50.0 4.20 6.30
HP 170120P00055000 P 01/20/17 55.0 6.80 8.00
HP 170120P00060000 P 01/20/17 60.0 8.80 10.40
HP 170120P00065000 P 01/20/17 65.0 10.70 13.90
HP 170120P00070000 P 01/20/17 70.0 13.60 15.80
HP 170120P00075000 P 01/20/17 75.0 16.70 19.80
HP 170120P00080000 P 01/20/17 80.0 19.90 22.40
HP 170120P00085000 P 01/20/17 85.0 23.60 26.00
HP 170120P00090000 P 01/20/17 90.0 27.50 30.90
HP 170120P00095000 P 01/20/17 95.0 31.50 34.20
HP 170120P00100000 P 01/20/17 100.0 35.70 38.40
HP 170120P00105000 P 01/20/17 105.0 39.90 42.70
HP 170120P00110000 P 01/20/17 110.0 44.30 47.10
HP 170120P00115000 P 01/20/17 115.0 48.70 52.20
HP 170120P00120000 P 01/20/17 120.0 54.20 56.20
HP 170120P00125000 P 01/20/17 125.0 57.50 61.50

OPRA data is delayed 15 minutes.