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 (2014-07-11)Premium Content


As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPT 140816C00015000 C 08/16/14 15.0 11.70 15.10
HPT 140816C00017500 C 08/16/14 17.5 9.20 12.70
HPT 140816C00020000 C 08/16/14 20.0 7.80 8.90
HPT 140816C00022500 C 08/16/14 22.5 5.60 6.40
HPT 140816C00025000 C 08/16/14 25.0 3.20 3.90
HPT 140816C00030000 C 08/16/14 30.0 0.05 0.10
HPT 140816C00035000 C 08/16/14 35.0 0.00 0.15
HPT 140816C00040000 C 08/16/14 40.0 0.00 0.15
HPT 140816P00015000 P 08/16/14 15.0 0.00 0.15
HPT 140816P00017500 P 08/16/14 17.5 0.00 0.20
HPT 140816P00020000 P 08/16/14 20.0 0.00 0.25
HPT 140816P00022500 P 08/16/14 22.5 0.00 0.25
HPT 140816P00025000 P 08/16/14 25.0 0.00 0.25
HPT 140816P00030000 P 08/16/14 30.0 1.25 1.85
HPT 140816P00035000 P 08/16/14 35.0 4.90 7.90
HPT 140816P00040000 P 08/16/14 40.0 9.80 13.30
HPT 140920C00015000 C 09/20/14 15.0 11.40 15.30
HPT 140920C00017500 C 09/20/14 17.5 9.20 12.80
HPT 140920C00020000 C 09/20/14 20.0 6.70 10.30
HPT 140920C00022500 C 09/20/14 22.5 4.20 7.80
HPT 140920C00025000 C 09/20/14 25.0 3.20 3.90
HPT 140920C00030000 C 09/20/14 30.0 0.10 0.30
HPT 140920C00035000 C 09/20/14 35.0 0.00 0.10
HPT 140920C00040000 C 09/20/14 40.0 0.00 0.15
HPT 140920P00015000 P 09/20/14 15.0 0.00 0.20
HPT 140920P00017500 P 09/20/14 17.5 0.00 0.20
HPT 140920P00020000 P 09/20/14 20.0 0.00 0.25
HPT 140920P00022500 P 09/20/14 22.5 0.00 0.20
HPT 140920P00025000 P 09/20/14 25.0 0.00 0.30
HPT 140920P00030000 P 09/20/14 30.0 1.40 2.00
HPT 140920P00035000 P 09/20/14 35.0 6.10 7.00
HPT 140920P00040000 P 09/20/14 40.0 9.80 13.60
HPT 141220C00015000 C 12/20/14 15.0 11.40 15.30
HPT 141220C00017500 C 12/20/14 17.5 9.20 12.80
HPT 141220C00020000 C 12/20/14 20.0 6.70 10.30
HPT 141220C00022500 C 12/20/14 22.5 4.20 7.80
HPT 141220C00025000 C 12/20/14 25.0 3.00 4.40
HPT 141220C00030000 C 12/20/14 30.0 0.35 0.60
HPT 141220C00035000 C 12/20/14 35.0 0.00 0.30
HPT 141220C00040000 C 12/20/14 40.0 0.00 0.25
HPT 141220P00015000 P 12/20/14 15.0 0.00 0.25
HPT 141220P00017500 P 12/20/14 17.5 0.00 0.50
HPT 141220P00020000 P 12/20/14 20.0 0.00 0.35
HPT 141220P00022500 P 12/20/14 22.5 0.05 0.25
HPT 141220P00025000 P 12/20/14 25.0 0.25 0.50
HPT 141220P00030000 P 12/20/14 30.0 2.15 2.80
HPT 141220P00035000 P 12/20/14 35.0 6.50 7.50
HPT 141220P00040000 P 12/20/14 40.0 10.20 13.80
HPT 150320C00017500 C 03/20/15 17.5 9.20 12.60
HPT 150320C00020000 C 03/20/15 20.0 8.10 9.10
HPT 150320C00022500 C 03/20/15 22.5 5.60 6.70
HPT 150320C00025000 C 03/20/15 25.0 3.30 4.10
HPT 150320C00030000 C 03/20/15 30.0 0.50 1.00
HPT 150320C00035000 C 03/20/15 35.0 0.00 0.20
HPT 150320C00040000 C 03/20/15 40.0 0.00 0.30
HPT 150320C00045000 C 03/20/15 45.0 0.00 0.35
HPT 150320P00017500 P 03/20/15 17.5 0.00 0.25
HPT 150320P00020000 P 03/20/15 20.0 0.00 0.35
HPT 150320P00022500 P 03/20/15 22.5 0.15 0.55
HPT 150320P00025000 P 03/20/15 25.0 0.50 0.60
HPT 150320P00030000 P 03/20/15 30.0 2.70 3.30
HPT 150320P00035000 P 03/20/15 35.0 7.00 8.00
HPT 150320P00040000 P 03/20/15 40.0 10.80 14.40
HPT 150320P00045000 P 03/20/15 45.0 15.80 19.30

OPRA data is delayed 15 minutes.