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 (2014-10-10)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HR 141122C00012500 C 11/22/14 12.5 13.00 14.30
HR 141122C00015000 C 11/22/14 15.0 8.80 13.40
HR 141122C00017500 C 11/22/14 17.5 6.50 10.90
HR 141122C00020000 C 11/22/14 20.0 4.00 8.40
HR 141122C00022500 C 11/22/14 22.5 2.95 4.10
HR 141122C00025000 C 11/22/14 25.0 0.80 1.55
HR 141122C00030000 C 11/22/14 30.0 0.00 0.20
HR 141122C00035000 C 11/22/14 35.0 0.00 0.25
HR 141122P00012500 P 11/22/14 12.5 0.00 0.25
HR 141122P00015000 P 11/22/14 15.0 0.00 0.25
HR 141122P00017500 P 11/22/14 17.5 0.00 0.25
HR 141122P00020000 P 11/22/14 20.0 0.00 0.25
HR 141122P00022500 P 11/22/14 22.5 0.00 0.30
HR 141122P00025000 P 11/22/14 25.0 0.00 0.55
HR 141122P00030000 P 11/22/14 30.0 3.60 6.50
HR 141122P00035000 P 11/22/14 35.0 8.40 10.30
HR 141220C00015000 C 12/20/14 15.0 10.40 11.80
HR 141220C00017500 C 12/20/14 17.5 6.20 10.90
HR 141220C00020000 C 12/20/14 20.0 4.80 8.40
HR 141220C00022500 C 12/20/14 22.5 1.25 4.50
HR 141220C00025000 C 12/20/14 25.0 0.85 4.90
HR 141220C00030000 C 12/20/14 30.0 0.00 0.30
HR 141220C00035000 C 12/20/14 35.0 0.00 0.30
HR 141220P00015000 P 12/20/14 15.0 0.00 0.30
HR 141220P00017500 P 12/20/14 17.5 0.00 0.30
HR 141220P00020000 P 12/20/14 20.0 0.00 0.45
HR 141220P00022500 P 12/20/14 22.5 0.00 0.35
HR 141220P00025000 P 12/20/14 25.0 0.10 0.65
HR 141220P00030000 P 12/20/14 30.0 2.35 4.90
HR 141220P00035000 P 12/20/14 35.0 8.80 9.90
HR 150220C00012500 C 02/20/15 12.5 12.90 15.60
HR 150220C00015000 C 02/20/15 15.0 8.80 13.40
HR 150220C00017500 C 02/20/15 17.5 6.40 10.90
HR 150220C00020000 C 02/20/15 20.0 4.00 8.40
HR 150220C00022500 C 02/20/15 22.5 2.95 4.00
HR 150220C00025000 C 02/20/15 25.0 1.15 1.80
HR 150220C00030000 C 02/20/15 30.0 0.00 0.45
HR 150220C00035000 C 02/20/15 35.0 0.00 0.30
HR 150220P00012500 P 02/20/15 12.5 0.00 0.30
HR 150220P00015000 P 02/20/15 15.0 0.00 0.30
HR 150220P00017500 P 02/20/15 17.5 0.00 0.30
HR 150220P00020000 P 02/20/15 20.0 0.00 0.35
HR 150220P00022500 P 02/20/15 22.5 0.00 0.70
HR 150220P00025000 P 02/20/15 25.0 0.50 3.30
HR 150220P00030000 P 02/20/15 30.0 2.25 5.10
HR 150220P00035000 P 02/20/15 35.0 8.50 11.10
HR 150515C00012500 C 05/15/15 12.5 12.90 14.00
HR 150515C00015000 C 05/15/15 15.0 8.80 13.40
HR 150515C00017500 C 05/15/15 17.5 6.30 10.90
HR 150515C00020000 C 05/15/15 20.0 4.10 8.40
HR 150515C00022500 C 05/15/15 22.5 2.00 5.30
HR 150515C00025000 C 05/15/15 25.0 1.10 2.25
HR 150515C00030000 C 05/15/15 30.0 0.00 0.55
HR 150515C00035000 C 05/15/15 35.0 0.00 0.45
HR 150515P00012500 P 05/15/15 12.5 0.00 0.30
HR 150515P00015000 P 05/15/15 15.0 0.00 0.35
HR 150515P00017500 P 05/15/15 17.5 0.00 0.45
HR 150515P00020000 P 05/15/15 20.0 0.00 0.55
HR 150515P00022500 P 05/15/15 22.5 0.20 1.00
HR 150515P00025000 P 05/15/15 25.0 0.75 1.70
HR 150515P00030000 P 05/15/15 30.0 3.40 7.20
HR 150515P00035000 P 05/15/15 35.0 9.30 10.90

OPRA data is delayed 15 minutes.