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 (2015-01-09)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HR 150417C00015000 C 04/17/15 15.0 10.60 14.90
HR 150417C00017500 C 04/17/15 17.5 8.10 12.50
HR 150417C00020000 C 04/17/15 20.0 5.60 10.00
HR 150417C00022500 C 04/17/15 22.5 3.00 7.50
HR 150417C00025000 C 04/17/15 25.0 0.25 5.00
HR 150417C00030000 C 04/17/15 30.0 0.00 0.50
HR 150417C00035000 C 04/17/15 35.0 0.00 4.90
HR 150417C00040000 C 04/17/15 40.0 0.00 0.50
HR 150417P00015000 P 04/17/15 15.0 0.00 0.50
HR 150417P00017500 P 04/17/15 17.5 0.00 4.90
HR 150417P00020000 P 04/17/15 20.0 0.00 4.90
HR 150417P00022500 P 04/17/15 22.5 0.00 4.90
HR 150417P00025000 P 04/17/15 25.0 0.00 0.50
HR 150417P00030000 P 04/17/15 30.0 0.10 5.00
HR 150417P00035000 P 04/17/15 35.0 5.00 9.90
HR 150417P00040000 P 04/17/15 40.0 10.20 14.70
HR 150515C00012500 C 05/15/15 12.5 12.90 17.40
HR 150515C00015000 C 05/15/15 15.0 10.50 15.00
HR 150515C00017500 C 05/15/15 17.5 8.00 12.50
HR 150515C00020000 C 05/15/15 20.0 5.60 10.30
HR 150515C00022500 C 05/15/15 22.5 3.00 7.50
HR 150515C00025000 C 05/15/15 25.0 1.05 4.90
HR 150515C00030000 C 05/15/15 30.0 0.00 0.50
HR 150515C00035000 C 05/15/15 35.0 0.00 0.65
HR 150515P00012500 P 05/15/15 12.5 0.00 0.65
HR 150515P00015000 P 05/15/15 15.0 0.00 4.90
HR 150515P00017500 P 05/15/15 17.5 0.00 4.90
HR 150515P00020000 P 05/15/15 20.0 0.00 1.20
HR 150515P00022500 P 05/15/15 22.5 0.00 0.50
HR 150515P00025000 P 05/15/15 25.0 0.00 0.50
HR 150515P00030000 P 05/15/15 30.0 0.50 5.00
HR 150515P00035000 P 05/15/15 35.0 5.50 9.80
HR 150821C00015000 C 08/21/15 15.0 10.60 14.90
HR 150821C00017500 C 08/21/15 17.5 8.00 12.50
HR 150821C00020000 C 08/21/15 20.0 5.60 10.30
HR 150821C00022500 C 08/21/15 22.5 2.70 7.50
HR 150821C00025000 C 08/21/15 25.0 2.00 3.60
HR 150821C00030000 C 08/21/15 30.0 0.00 0.80
HR 150821C00035000 C 08/21/15 35.0 0.00 0.20
HR 150821C00040000 C 08/21/15 40.0 0.00 0.75
HR 150821P00015000 P 08/21/15 15.0 0.00 1.75
HR 150821P00017500 P 08/21/15 17.5 0.00 4.90
HR 150821P00020000 P 08/21/15 20.0 0.00 0.70
HR 150821P00022500 P 08/21/15 22.5 0.00 0.50
HR 150821P00025000 P 08/21/15 25.0 0.30 0.80
HR 150821P00030000 P 08/21/15 30.0 2.50 3.80
HR 150821P00035000 P 08/21/15 35.0 5.50 10.40
HR 150821P00040000 P 08/21/15 40.0 10.70 15.20
HR 151120C00015000 C 11/20/15 15.0 10.40 14.90
HR 151120C00017500 C 11/20/15 17.5 8.00 12.50
HR 151120C00020000 C 11/20/15 20.0 5.50 10.10
HR 151120C00022500 C 11/20/15 22.5 2.70 7.50
HR 151120C00025000 C 11/20/15 25.0 2.05 3.60
HR 151120C00030000 C 11/20/15 30.0 0.15 0.85
HR 151120C00035000 C 11/20/15 35.0 0.00 0.65
HR 151120C00040000 C 11/20/15 40.0 0.00 1.75
HR 151120P00015000 P 11/20/15 15.0 0.00 0.35
HR 151120P00017500 P 11/20/15 17.5 0.00 0.75
HR 151120P00020000 P 11/20/15 20.0 0.00 0.45
HR 151120P00022500 P 11/20/15 22.5 0.15 0.65
HR 151120P00025000 P 11/20/15 25.0 0.60 1.10
HR 151120P00030000 P 11/20/15 30.0 1.40 6.00
HR 151120P00035000 P 11/20/15 35.0 6.00 10.50
HR 151120P00040000 P 11/20/15 40.0 11.10 15.40

OPRA data is delayed 15 minutes.