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 (2016-05-06)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HP 160819C00035000 C 08/19/16 35.0 24.80 27.40
HP 160819C00040000 C 08/19/16 40.0 19.70 23.00
HP 160819C00045000 C 08/19/16 45.0 14.80 17.40
HP 160819C00050000 C 08/19/16 50.0 10.10 12.80
HP 160819C00055000 C 08/19/16 55.0 5.50 7.80
HP 160819C00060000 C 08/19/16 60.0 2.90 3.10
HP 160819C00065000 C 08/19/16 65.0 0.65 0.80
HP 160819C00070000 C 08/19/16 70.0 0.05 0.15
HP 160819C00075000 C 08/19/16 75.0 0.00 0.05
HP 160819C00080000 C 08/19/16 80.0 0.00 0.10
HP 160819C00085000 C 08/19/16 85.0 0.00 0.05
HP 160819C00090000 C 08/19/16 90.0 0.00 0.05
HP 160819C00095000 C 08/19/16 95.0 0.00 0.05
HP 160819P00035000 P 08/19/16 35.0 0.00 0.05
HP 160819P00040000 P 08/19/16 40.0 0.00 0.10
HP 160819P00045000 P 08/19/16 45.0 0.00 0.25
HP 160819P00050000 P 08/19/16 50.0 0.05 0.20
HP 160819P00055000 P 08/19/16 55.0 0.30 0.40
HP 160819P00060000 P 08/19/16 60.0 1.40 1.60
HP 160819P00065000 P 08/19/16 65.0 4.10 4.80
HP 160819P00070000 P 08/19/16 70.0 7.90 9.90
HP 160819P00075000 P 08/19/16 75.0 13.20 14.30
HP 160819P00080000 P 08/19/16 80.0 17.70 20.90
HP 160819P00085000 P 08/19/16 85.0 22.90 24.90
HP 160819P00090000 P 08/19/16 90.0 28.00 29.90
HP 160819P00095000 P 08/19/16 95.0 33.00 34.90
HP 160916C00022500 C 09/16/16 22.5 37.30 40.00
HP 160916C00025000 C 09/16/16 25.0 34.70 38.00
HP 160916C00030000 C 09/16/16 30.0 29.70 32.80
HP 160916C00035000 C 09/16/16 35.0 24.70 28.00
HP 160916C00040000 C 09/16/16 40.0 19.70 22.80
HP 160916C00045000 C 09/16/16 45.0 14.80 17.30
HP 160916C00050000 C 09/16/16 50.0 10.50 12.70
HP 160916C00055000 C 09/16/16 55.0 7.00 7.80
HP 160916C00060000 C 09/16/16 60.0 3.80 4.10
HP 160916C00065000 C 09/16/16 65.0 1.55 1.75
HP 160916C00070000 C 09/16/16 70.0 0.50 0.65
HP 160916C00075000 C 09/16/16 75.0 0.15 0.35
HP 160916C00080000 C 09/16/16 80.0 0.00 0.30
HP 160916C00085000 C 09/16/16 85.0 0.00 0.15
HP 160916C00090000 C 09/16/16 90.0 0.00 0.10
HP 160916P00022500 P 09/16/16 22.5 0.00 0.05
HP 160916P00025000 P 09/16/16 25.0 0.00 0.05
HP 160916P00030000 P 09/16/16 30.0 0.00 0.10
HP 160916P00035000 P 09/16/16 35.0 0.00 0.20
HP 160916P00040000 P 09/16/16 40.0 0.00 0.30
HP 160916P00045000 P 09/16/16 45.0 0.05 0.20
HP 160916P00050000 P 09/16/16 50.0 0.30 0.45
HP 160916P00055000 P 09/16/16 55.0 0.95 1.15
HP 160916P00060000 P 09/16/16 60.0 2.45 2.65
HP 160916P00065000 P 09/16/16 65.0 5.10 5.40
HP 160916P00070000 P 09/16/16 70.0 9.00 11.10
HP 160916P00075000 P 09/16/16 75.0 13.40 16.00
HP 160916P00080000 P 09/16/16 80.0 17.90 20.90
HP 160916P00085000 P 09/16/16 85.0 23.30 25.80
HP 160916P00090000 P 09/16/16 90.0 28.10 30.70
HP 161216C00030000 C 12/16/16 30.0 30.00 32.40
HP 161216C00035000 C 12/16/16 35.0 24.70 28.00
HP 161216C00040000 C 12/16/16 40.0 19.70 23.00
HP 161216C00045000 C 12/16/16 45.0 15.00 17.80
HP 161216C00050000 C 12/16/16 50.0 11.10 13.60
HP 161216C00055000 C 12/16/16 55.0 9.10 9.60
HP 161216C00060000 C 12/16/16 60.0 5.10 6.50
HP 161216C00065000 C 12/16/16 65.0 3.10 4.20
HP 161216C00070000 C 12/16/16 70.0 1.95 2.55
HP 161216C00075000 C 12/16/16 75.0 1.05 1.50
HP 161216C00080000 C 12/16/16 80.0 0.50 1.05
HP 161216C00085000 C 12/16/16 85.0 0.10 0.50
HP 161216C00090000 C 12/16/16 90.0 0.00 0.50
HP 161216P00030000 P 12/16/16 30.0 0.00 0.50
HP 161216P00035000 P 12/16/16 35.0 0.10 0.50
HP 161216P00040000 P 12/16/16 40.0 0.25 1.20
HP 161216P00045000 P 12/16/16 45.0 1.00 1.45
HP 161216P00050000 P 12/16/16 50.0 1.85 2.10
HP 161216P00055000 P 12/16/16 55.0 3.20 3.40
HP 161216P00060000 P 12/16/16 60.0 5.10 5.60
HP 161216P00065000 P 12/16/16 65.0 7.90 8.30
HP 161216P00070000 P 12/16/16 70.0 11.10 11.70
HP 161216P00075000 P 12/16/16 75.0 15.10 17.70
HP 161216P00080000 P 12/16/16 80.0 19.20 22.20
HP 161216P00085000 P 12/16/16 85.0 24.00 26.80
HP 161216P00090000 P 12/16/16 90.0 28.80 31.60
HP 170120C00022500 C 01/20/17 22.5 37.40 39.90
HP 170120C00025000 C 01/20/17 25.0 34.70 37.90
HP 170120C00030000 C 01/20/17 30.0 29.80 32.80
HP 170120C00035000 C 01/20/17 35.0 24.80 27.60
HP 170120C00040000 C 01/20/17 40.0 20.00 22.60
HP 170120C00045000 C 01/20/17 45.0 15.40 17.90
HP 170120C00050000 C 01/20/17 50.0 11.20 13.80
HP 170120C00055000 C 01/20/17 55.0 9.00 10.10
HP 170120C00060000 C 01/20/17 60.0 6.10 7.00
HP 170120C00065000 C 01/20/17 65.0 3.40 4.50
HP 170120C00070000 C 01/20/17 70.0 2.00 3.10
HP 170120C00075000 C 01/20/17 75.0 1.25 1.85
HP 170120C00080000 C 01/20/17 80.0 0.50 1.25
HP 170120C00085000 C 01/20/17 85.0 0.15 1.30
HP 170120C00090000 C 01/20/17 90.0 0.10 0.55
HP 170120C00095000 C 01/20/17 95.0 0.10 0.50
HP 170120C00100000 C 01/20/17 100.0 0.10 0.50
HP 170120C00105000 C 01/20/17 105.0 0.00 0.35
HP 170120C00110000 C 01/20/17 110.0 0.00 0.25
HP 170120C00115000 C 01/20/17 115.0 0.00 0.20
HP 170120C00120000 C 01/20/17 120.0 0.00 0.15
HP 170120C00125000 C 01/20/17 125.0 0.00 0.45
HP 170120P00022500 P 01/20/17 22.5 0.00 0.30
HP 170120P00025000 P 01/20/17 25.0 0.00 0.45
HP 170120P00030000 P 01/20/17 30.0 0.00 0.90
HP 170120P00035000 P 01/20/17 35.0 0.30 0.80
HP 170120P00040000 P 01/20/17 40.0 0.70 1.20
HP 170120P00045000 P 01/20/17 45.0 1.30 1.90
HP 170120P00050000 P 01/20/17 50.0 2.25 3.00
HP 170120P00055000 P 01/20/17 55.0 3.70 4.70
HP 170120P00060000 P 01/20/17 60.0 5.70 7.20
HP 170120P00065000 P 01/20/17 65.0 8.40 9.30
HP 170120P00070000 P 01/20/17 70.0 11.60 13.90
HP 170120P00075000 P 01/20/17 75.0 15.50 18.10
HP 170120P00080000 P 01/20/17 80.0 19.70 22.40
HP 170120P00085000 P 01/20/17 85.0 24.00 27.00
HP 170120P00090000 P 01/20/17 90.0 29.00 31.80
HP 170120P00095000 P 01/20/17 95.0 33.60 36.60
HP 170120P00100000 P 01/20/17 100.0 38.50 41.40
HP 170120P00105000 P 01/20/17 105.0 43.60 46.40
HP 170120P00110000 P 01/20/17 110.0 48.40 51.40
HP 170120P00115000 P 01/20/17 115.0 53.30 56.40
HP 170120P00120000 P 01/20/17 120.0 58.30 61.30
HP 170120P00125000 P 01/20/17 125.0 63.30 66.40
HP 170317C00035000 C 03/17/17 35.0 24.80 27.50
HP 170317C00040000 C 03/17/17 40.0 20.00 23.10
HP 170317C00045000 C 03/17/17 45.0 15.80 18.80
HP 170317C00050000 C 03/17/17 50.0 12.10 14.40
HP 170317C00055000 C 03/17/17 55.0 8.30 11.00
HP 170317C00060000 C 03/17/17 60.0 6.40 7.90
HP 170317C00065000 C 03/17/17 65.0 4.30 5.70
HP 170317C00070000 C 03/17/17 70.0 2.80 3.90
HP 170317C00075000 C 03/17/17 75.0 1.40 3.00
HP 170317C00080000 C 03/17/17 80.0 0.95 1.70
HP 170317C00085000 C 03/17/17 85.0 0.50 1.20
HP 170317C00090000 C 03/17/17 90.0 0.10 1.25
HP 170317C00095000 C 03/17/17 95.0 0.00 0.80
HP 170317C00100000 C 03/17/17 100.0 0.00 0.50
HP 170317C00105000 C 03/17/17 105.0 0.00 0.60
HP 170317P00035000 P 03/17/17 35.0 0.50 1.00
HP 170317P00040000 P 03/17/17 40.0 0.80 2.10
HP 170317P00045000 P 03/17/17 45.0 1.95 2.70
HP 170317P00050000 P 03/17/17 50.0 3.00 4.60
HP 170317P00055000 P 03/17/17 55.0 4.70 6.10
HP 170317P00060000 P 03/17/17 60.0 7.00 8.50
HP 170317P00065000 P 03/17/17 65.0 9.40 11.80
HP 170317P00070000 P 03/17/17 70.0 13.00 15.20
HP 170317P00075000 P 03/17/17 75.0 16.30 18.90
HP 170317P00080000 P 03/17/17 80.0 20.50 23.30
HP 170317P00085000 P 03/17/17 85.0 24.90 27.70
HP 170317P00090000 P 03/17/17 90.0 29.50 32.40
HP 170317P00095000 P 03/17/17 95.0 34.30 37.00
HP 170317P00100000 P 03/17/17 100.0 38.40 42.00
HP 170317P00105000 P 03/17/17 105.0 43.20 47.00
HP 180119C00022500 C 01/19/18 22.5 37.10 40.40
HP 180119C00025000 C 01/19/18 25.0 34.70 38.00
HP 180119C00030000 C 01/19/18 30.0 29.70 33.00
HP 180119C00035000 C 01/19/18 35.0 24.80 28.20
HP 180119C00040000 C 01/19/18 40.0 20.50 24.00
HP 180119C00045000 C 01/19/18 45.0 16.70 20.20
HP 180119C00050000 C 01/19/18 50.0 13.50 16.70
HP 180119C00055000 C 01/19/18 55.0 10.70 14.20
HP 180119C00060000 C 01/19/18 60.0 8.50 12.20
HP 180119C00065000 C 01/19/18 65.0 7.20 10.20
HP 180119C00070000 C 01/19/18 70.0 5.10 8.00
HP 180119C00075000 C 01/19/18 75.0 4.30 5.40
HP 180119C00080000 C 01/19/18 80.0 2.90 6.20
HP 180119C00085000 C 01/19/18 85.0 2.10 5.10
HP 180119C00090000 C 01/19/18 90.0 1.65 3.10
HP 180119P00022500 P 01/19/18 22.5 0.45 1.20
HP 180119P00025000 P 01/19/18 25.0 0.45 2.10
HP 180119P00030000 P 01/19/18 30.0 1.05 2.50
HP 180119P00035000 P 01/19/18 35.0 2.00 3.30
HP 180119P00040000 P 01/19/18 40.0 2.75 4.80
HP 180119P00045000 P 01/19/18 45.0 4.70 5.80
HP 180119P00050000 P 01/19/18 50.0 6.50 7.60
HP 180119P00055000 P 01/19/18 55.0 7.70 9.90
HP 180119P00060000 P 01/19/18 60.0 10.90 13.50
HP 180119P00065000 P 01/19/18 65.0 13.40 16.60
HP 180119P00070000 P 01/19/18 70.0 17.00 20.10
HP 180119P00075000 P 01/19/18 75.0 20.50 24.00
HP 180119P00080000 P 01/19/18 80.0 24.40 27.80
HP 180119P00085000 P 01/19/18 85.0 28.10 31.80
HP 180119P00090000 P 01/19/18 90.0 32.60 35.90

OPRA data is delayed 15 minutes.