Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 180518C00035000 C May 18, 2018 35.0 35.40 37.70
HP 180518C00040000 C May 18, 2018 40.0 32.00 32.80
HP 180518C00045000 C May 18, 2018 45.0 26.90 27.70
HP 180518C00047500 C May 18, 2018 47.5 24.40 25.10
HP 180518C00050000 C May 18, 2018 50.0 22.00 22.70
HP 180518C00055000 C May 18, 2018 55.0 17.00 17.60
HP 180518C00057500 C May 18, 2018 57.5 14.60 15.30
HP 180518C00060000 C May 18, 2018 60.0 12.10 12.90
HP 180518C00062500 C May 18, 2018 62.5 10.10 10.50
HP 180518C00065000 C May 18, 2018 65.0 7.80 8.20
HP 180518C00067500 C May 18, 2018 67.5 5.80 6.20
HP 180518C00070000 C May 18, 2018 70.0 4.10 4.40
HP 180518C00072500 C May 18, 2018 72.5 2.75 2.90
HP 180518C00075000 C May 18, 2018 75.0 1.65 1.85
HP 180518C00077500 C May 18, 2018 77.5 0.95 1.10
HP 180518C00080000 C May 18, 2018 80.0 0.50 0.65
HP 180518C00082500 C May 18, 2018 82.5 0.25 0.40
HP 180518C00085000 C May 18, 2018 85.0 0.15 0.25
HP 180518C00090000 C May 18, 2018 90.0 0.00 0.10
HP 180518C00095000 C May 18, 2018 95.0 0.00 0.10
HP 180518P00035000 P May 18, 2018 35.0 0.00 0.05
HP 180518P00040000 P May 18, 2018 40.0 0.00 0.05
HP 180518P00045000 P May 18, 2018 45.0 0.00 0.05
HP 180518P00047500 P May 18, 2018 47.5 0.00 0.10
HP 180518P00050000 P May 18, 2018 50.0 0.00 0.10
HP 180518P00055000 P May 18, 2018 55.0 0.10 0.20
HP 180518P00057500 P May 18, 2018 57.5 0.15 0.25
HP 180518P00060000 P May 18, 2018 60.0 0.25 0.40
HP 180518P00062500 P May 18, 2018 62.5 0.45 0.60
HP 180518P00065000 P May 18, 2018 65.0 0.80 0.95
HP 180518P00067500 P May 18, 2018 67.5 1.35 1.45
HP 180518P00070000 P May 18, 2018 70.0 2.15 2.25
HP 180518P00072500 P May 18, 2018 72.5 3.30 3.50
HP 180518P00075000 P May 18, 2018 75.0 4.70 5.00
HP 180518P00077500 P May 18, 2018 77.5 6.50 6.90
HP 180518P00080000 P May 18, 2018 80.0 8.40 9.10
HP 180518P00082500 P May 18, 2018 82.5 10.90 11.30
HP 180518P00085000 P May 18, 2018 85.0 13.00 13.70
HP 180518P00090000 P May 18, 2018 90.0 18.10 19.10
HP 180518P00095000 P May 18, 2018 95.0 22.90 23.70
HP 180615C00030000 C Jun 15, 2018 30.0 41.40 42.80
HP 180615C00032500 C Jun 15, 2018 32.5 37.60 42.10
HP 180615C00035000 C Jun 15, 2018 35.0 36.90 38.40
HP 180615C00037500 C Jun 15, 2018 37.5 34.10 35.60
HP 180615C00040000 C Jun 15, 2018 40.0 31.40 33.10
HP 180615C00042500 C Jun 15, 2018 42.5 29.10 30.30
HP 180615C00045000 C Jun 15, 2018 45.0 26.50 28.10
HP 180615C00047500 C Jun 15, 2018 47.5 24.10 25.70
HP 180615C00050000 C Jun 15, 2018 50.0 22.00 22.70
HP 180615C00052500 C Jun 15, 2018 52.5 19.50 20.30
HP 180615C00055000 C Jun 15, 2018 55.0 17.00 17.90
HP 180615C00057500 C Jun 15, 2018 57.5 14.70 15.50
HP 180615C00060000 C Jun 15, 2018 60.0 12.50 13.00
HP 180615C00062500 C Jun 15, 2018 62.5 10.30 10.80
HP 180615C00065000 C Jun 15, 2018 65.0 8.10 8.70
HP 180615C00067500 C Jun 15, 2018 67.5 6.30 6.70
HP 180615C00070000 C Jun 15, 2018 70.0 4.80 5.00
HP 180615C00072500 C Jun 15, 2018 72.5 3.40 3.70
HP 180615C00075000 C Jun 15, 2018 75.0 2.35 2.55
HP 180615C00077500 C Jun 15, 2018 77.5 1.55 1.70
HP 180615C00080000 C Jun 15, 2018 80.0 1.00 1.15
HP 180615C00082500 C Jun 15, 2018 82.5 0.60 0.75
HP 180615C00085000 C Jun 15, 2018 85.0 0.35 0.55
HP 180615C00090000 C Jun 15, 2018 90.0 0.10 0.25
HP 180615P00030000 P Jun 15, 2018 30.0 0.00 0.05
HP 180615P00032500 P Jun 15, 2018 32.5 0.00 0.05
HP 180615P00035000 P Jun 15, 2018 35.0 0.00 0.05
HP 180615P00037500 P Jun 15, 2018 37.5 0.00 0.05
HP 180615P00040000 P Jun 15, 2018 40.0 0.00 0.10
HP 180615P00042500 P Jun 15, 2018 42.5 0.00 0.10
HP 180615P00045000 P Jun 15, 2018 45.0 0.00 0.15
HP 180615P00047500 P Jun 15, 2018 47.5 0.00 0.20
HP 180615P00050000 P Jun 15, 2018 50.0 0.10 0.20
HP 180615P00052500 P Jun 15, 2018 52.5 0.15 0.30
HP 180615P00055000 P Jun 15, 2018 55.0 0.25 0.40
HP 180615P00057500 P Jun 15, 2018 57.5 0.40 0.55
HP 180615P00060000 P Jun 15, 2018 60.0 0.60 0.75
HP 180615P00062500 P Jun 15, 2018 62.5 0.85 1.05
HP 180615P00065000 P Jun 15, 2018 65.0 1.40 1.50
HP 180615P00067500 P Jun 15, 2018 67.5 2.05 2.20
HP 180615P00070000 P Jun 15, 2018 70.0 2.90 3.10
HP 180615P00072500 P Jun 15, 2018 72.5 4.00 4.20
HP 180615P00075000 P Jun 15, 2018 75.0 5.50 5.70
HP 180615P00077500 P Jun 15, 2018 77.5 7.00 7.70
HP 180615P00080000 P Jun 15, 2018 80.0 9.00 9.50
HP 180615P00082500 P Jun 15, 2018 82.5 11.20 11.80
HP 180615P00085000 P Jun 15, 2018 85.0 13.50 14.00
HP 180615P00090000 P Jun 15, 2018 90.0 17.90 19.10
HP 180921C00040000 C Sep 21, 2018 40.0 31.80 32.80
HP 180921C00042500 C Sep 21, 2018 42.5 29.20 30.50
HP 180921C00045000 C Sep 21, 2018 45.0 26.90 27.70
HP 180921C00047500 C Sep 21, 2018 47.5 24.20 25.60
HP 180921C00050000 C Sep 21, 2018 50.0 22.10 23.20
HP 180921C00055000 C Sep 21, 2018 55.0 17.50 18.20
HP 180921C00060000 C Sep 21, 2018 60.0 13.60 14.30
HP 180921C00062500 C Sep 21, 2018 62.5 11.60 12.00
HP 180921C00065000 C Sep 21, 2018 65.0 9.80 10.20
HP 180921C00067500 C Sep 21, 2018 67.5 8.20 8.60
HP 180921C00070000 C Sep 21, 2018 70.0 6.80 7.10
HP 180921C00072500 C Sep 21, 2018 72.5 5.50 5.80
HP 180921C00075000 C Sep 21, 2018 75.0 4.40 4.70
HP 180921C00077500 C Sep 21, 2018 77.5 3.50 3.70
HP 180921C00080000 C Sep 21, 2018 80.0 2.70 2.90
HP 180921C00082500 C Sep 21, 2018 82.5 2.10 2.25
HP 180921C00085000 C Sep 21, 2018 85.0 1.55 1.75
HP 180921C00090000 C Sep 21, 2018 90.0 0.85 1.00
HP 180921C00095000 C Sep 21, 2018 95.0 0.45 0.60
HP 180921C00100000 C Sep 21, 2018 100.0 0.20 0.35
HP 180921C00105000 C Sep 21, 2018 105.0 0.00 0.25
HP 180921P00040000 P Sep 21, 2018 40.0 0.00 0.35
HP 180921P00042500 P Sep 21, 2018 42.5 0.20 0.40
HP 180921P00045000 P Sep 21, 2018 45.0 0.35 0.50
HP 180921P00047500 P Sep 21, 2018 47.5 0.45 0.60
HP 180921P00050000 P Sep 21, 2018 50.0 0.60 0.75
HP 180921P00055000 P Sep 21, 2018 55.0 1.10 1.25
HP 180921P00060000 P Sep 21, 2018 60.0 1.90 2.10
HP 180921P00062500 P Sep 21, 2018 62.5 2.50 2.65
HP 180921P00065000 P Sep 21, 2018 65.0 3.20 3.40
HP 180921P00067500 P Sep 21, 2018 67.5 4.10 4.30
HP 180921P00070000 P Sep 21, 2018 70.0 5.10 5.40
HP 180921P00072500 P Sep 21, 2018 72.5 6.30 6.60
HP 180921P00075000 P Sep 21, 2018 75.0 7.70 8.00
HP 180921P00077500 P Sep 21, 2018 77.5 9.30 9.60
HP 180921P00080000 P Sep 21, 2018 80.0 11.00 11.40
HP 180921P00082500 P Sep 21, 2018 82.5 12.80 13.40
HP 180921P00085000 P Sep 21, 2018 85.0 14.70 15.30
HP 180921P00090000 P Sep 21, 2018 90.0 18.80 19.50
HP 180921P00095000 P Sep 21, 2018 95.0 23.50 24.10
HP 180921P00100000 P Sep 21, 2018 100.0 27.90 29.20
HP 180921P00105000 P Sep 21, 2018 105.0 32.90 34.20
HP 190118C00025000 C Jan 18, 2019 25.0 46.20 48.40
HP 190118C00027500 C Jan 18, 2019 27.5 42.50 47.10
HP 190118C00030000 C Jan 18, 2019 30.0 40.00 44.80
HP 190118C00032500 C Jan 18, 2019 32.5 37.80 42.20
HP 190118C00035000 C Jan 18, 2019 35.0 36.20 38.70
HP 190118C00037500 C Jan 18, 2019 37.5 34.30 35.70
HP 190118C00040000 C Jan 18, 2019 40.0 31.80 33.00
HP 190118C00042500 C Jan 18, 2019 42.5 29.30 30.50
HP 190118C00045000 C Jan 18, 2019 45.0 26.90 28.20
HP 190118C00047500 C Jan 18, 2019 47.5 24.70 26.00
HP 190118C00050000 C Jan 18, 2019 50.0 22.50 23.50
HP 190118C00052500 C Jan 18, 2019 52.5 20.60 21.40
HP 190118C00055000 C Jan 18, 2019 55.0 18.50 19.10
HP 190118C00057500 C Jan 18, 2019 57.5 16.90 17.20
HP 190118C00060000 C Jan 18, 2019 60.0 14.80 15.30
HP 190118C00062500 C Jan 18, 2019 62.5 12.90 13.60
HP 190118C00065000 C Jan 18, 2019 65.0 11.30 11.90
HP 190118C00067500 C Jan 18, 2019 67.5 9.70 10.40
HP 190118C00070000 C Jan 18, 2019 70.0 8.40 9.00
HP 190118C00072500 C Jan 18, 2019 72.5 7.20 7.70
HP 190118C00075000 C Jan 18, 2019 75.0 6.10 6.60
HP 190118C00077500 C Jan 18, 2019 77.5 5.20 5.60
HP 190118C00080000 C Jan 18, 2019 80.0 4.30 4.70
HP 190118C00082500 C Jan 18, 2019 82.5 3.50 4.10
HP 190118C00085000 C Jan 18, 2019 85.0 2.90 3.30
HP 190118C00090000 C Jan 18, 2019 90.0 1.90 2.20
HP 190118C00095000 C Jan 18, 2019 95.0 1.25 1.45
HP 190118C00100000 C Jan 18, 2019 100.0 0.65 1.00
HP 190118C00105000 C Jan 18, 2019 105.0 0.45 0.65
HP 190118C00110000 C Jan 18, 2019 110.0 0.25 0.50
HP 190118C00115000 C Jan 18, 2019 115.0 0.00 0.35
HP 190118C00120000 C Jan 18, 2019 120.0 0.00 0.25
HP 190118P00025000 P Jan 18, 2019 25.0 0.00 0.30
HP 190118P00027500 P Jan 18, 2019 27.5 0.05 0.35
HP 190118P00030000 P Jan 18, 2019 30.0 0.15 0.40
HP 190118P00032500 P Jan 18, 2019 32.5 0.20 0.50
HP 190118P00035000 P Jan 18, 2019 35.0 0.30 0.60
HP 190118P00037500 P Jan 18, 2019 37.5 0.45 0.70
HP 190118P00040000 P Jan 18, 2019 40.0 0.60 0.80
HP 190118P00042500 P Jan 18, 2019 42.5 0.75 1.00
HP 190118P00045000 P Jan 18, 2019 45.0 0.95 1.15
HP 190118P00047500 P Jan 18, 2019 47.5 1.10 1.40
HP 190118P00050000 P Jan 18, 2019 50.0 1.45 1.70
HP 190118P00052500 P Jan 18, 2019 52.5 1.85 2.05
HP 190118P00055000 P Jan 18, 2019 55.0 2.30 2.50
HP 190118P00057500 P Jan 18, 2019 57.5 2.80 3.10
HP 190118P00060000 P Jan 18, 2019 60.0 3.40 3.70
HP 190118P00062500 P Jan 18, 2019 62.5 4.10 4.50
HP 190118P00065000 P Jan 18, 2019 65.0 4.90 5.40
HP 190118P00067500 P Jan 18, 2019 67.5 5.90 6.30
HP 190118P00070000 P Jan 18, 2019 70.0 7.00 7.40
HP 190118P00072500 P Jan 18, 2019 72.5 8.20 8.70
HP 190118P00075000 P Jan 18, 2019 75.0 9.50 10.20
HP 190118P00077500 P Jan 18, 2019 77.5 11.10 11.60
HP 190118P00080000 P Jan 18, 2019 80.0 12.70 13.20
HP 190118P00082500 P Jan 18, 2019 82.5 14.40 14.90
HP 190118P00085000 P Jan 18, 2019 85.0 16.20 16.80
HP 190118P00090000 P Jan 18, 2019 90.0 20.10 20.80
HP 190118P00095000 P Jan 18, 2019 95.0 24.10 25.20
HP 190118P00100000 P Jan 18, 2019 100.0 28.90 29.60
HP 190118P00105000 P Jan 18, 2019 105.0 32.20 34.50
HP 190118P00110000 P Jan 18, 2019 110.0 37.10 40.70
HP 190118P00115000 P Jan 18, 2019 115.0 41.60 44.30
HP 190118P00120000 P Jan 18, 2019 120.0 46.50 49.60
HP 200117C00030000 C Jan 17, 2020 30.0 41.20 43.40
HP 200117C00035000 C Jan 17, 2020 35.0 35.00 39.80
HP 200117C00037500 C Jan 17, 2020 37.5 34.40 35.50
HP 200117C00040000 C Jan 17, 2020 40.0 30.70 33.50
HP 200117C00042500 C Jan 17, 2020 42.5 29.60 31.20
HP 200117C00045000 C Jan 17, 2020 45.0 28.00 28.80
HP 200117C00047500 C Jan 17, 2020 47.5 25.60 26.90
HP 200117C00050000 C Jan 17, 2020 50.0 23.90 25.00
HP 200117C00052500 C Jan 17, 2020 52.5 22.20 23.20
HP 200117C00055000 C Jan 17, 2020 55.0 19.80 21.40
HP 200117C00057500 C Jan 17, 2020 57.5 18.80 19.80
HP 200117C00060000 C Jan 17, 2020 60.0 16.50 18.30
HP 200117C00062500 C Jan 17, 2020 62.5 15.60 16.80
HP 200117C00065000 C Jan 17, 2020 65.0 14.20 15.50
HP 200117C00067500 C Jan 17, 2020 67.5 12.60 14.10
HP 200117C00070000 C Jan 17, 2020 70.0 11.70 12.90
HP 200117C00072500 C Jan 17, 2020 72.5 10.90 11.80
HP 200117C00075000 C Jan 17, 2020 75.0 9.40 10.70
HP 200117C00077500 C Jan 17, 2020 77.5 8.60 9.80
HP 200117C00080000 C Jan 17, 2020 80.0 7.70 8.90
HP 200117C00082500 C Jan 17, 2020 82.5 7.10 8.10
HP 200117C00085000 C Jan 17, 2020 85.0 6.40 7.20
HP 200117C00090000 C Jan 17, 2020 90.0 5.30 5.90
HP 200117C00095000 C Jan 17, 2020 95.0 4.00 4.80
HP 200117C00100000 C Jan 17, 2020 100.0 3.20 3.90
HP 200117C00105000 C Jan 17, 2020 105.0 2.35 3.10
HP 200117P00030000 P Jan 17, 2020 30.0 0.85 1.30
HP 200117P00035000 P Jan 17, 2020 35.0 1.35 1.80
HP 200117P00037500 P Jan 17, 2020 37.5 1.70 2.10
HP 200117P00040000 P Jan 17, 2020 40.0 2.10 2.45
HP 200117P00042500 P Jan 17, 2020 42.5 2.50 2.85
HP 200117P00045000 P Jan 17, 2020 45.0 2.95 3.30
HP 200117P00047500 P Jan 17, 2020 47.5 3.50 3.80
HP 200117P00050000 P Jan 17, 2020 50.0 4.00 4.40
HP 200117P00052500 P Jan 17, 2020 52.5 4.70 5.10
HP 200117P00055000 P Jan 17, 2020 55.0 5.30 5.90
HP 200117P00057500 P Jan 17, 2020 57.5 6.20 6.60
HP 200117P00060000 P Jan 17, 2020 60.0 6.80 7.50
HP 200117P00062500 P Jan 17, 2020 62.5 8.00 8.80
HP 200117P00065000 P Jan 17, 2020 65.0 8.90 9.50
HP 200117P00067500 P Jan 17, 2020 67.5 10.20 10.60
HP 200117P00070000 P Jan 17, 2020 70.0 11.40 11.80
HP 200117P00072500 P Jan 17, 2020 72.5 12.60 13.20
HP 200117P00075000 P Jan 17, 2020 75.0 13.70 14.80
HP 200117P00077500 P Jan 17, 2020 77.5 15.30 16.00
HP 200117P00080000 P Jan 17, 2020 80.0 16.80 17.50
HP 200117P00082500 P Jan 17, 2020 82.5 18.30 19.40
HP 200117P00085000 P Jan 17, 2020 85.0 20.00 20.80
HP 200117P00090000 P Jan 17, 2020 90.0 23.40 24.30
HP 200117P00095000 P Jan 17, 2020 95.0 27.40 28.10
HP 200117P00100000 P Jan 17, 2020 100.0 30.90 32.50
HP 200117P00105000 P Jan 17, 2020 105.0 35.20 36.40
OPRA data is delayed 15 minutes.