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 (2017-10-06)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HR 171117C00017500 C 11/17/17 17.5 14.40 15.40
HR 171117C00020000 C 11/17/17 20.0 11.90 12.90
HR 171117C00022500 C 11/17/17 22.5 9.40 10.30
HR 171117C00025000 C 11/17/17 25.0 7.10 7.70
HR 171117C00030000 C 11/17/17 30.0 2.20 2.75
HR 171117C00035000 C 11/17/17 35.0 0.00 0.15
HR 171117C00040000 C 11/17/17 40.0 0.00 0.15
HR 171117C00045000 C 11/17/17 45.0 0.00 0.15
HR 171117P00017500 P 11/17/17 17.5 0.00 0.15
HR 171117P00020000 P 11/17/17 20.0 0.00 0.15
HR 171117P00022500 P 11/17/17 22.5 0.00 0.15
HR 171117P00025000 P 11/17/17 25.0 0.00 0.15
HR 171117P00030000 P 11/17/17 30.0 0.00 0.25
HR 171117P00035000 P 11/17/17 35.0 2.65 3.30
HR 171117P00040000 P 11/17/17 40.0 7.50 8.30
HR 171117P00045000 P 11/17/17 45.0 12.50 13.30
HR 180216C00020000 C 02/16/18 20.0 12.00 12.80
HR 180216C00022500 C 02/16/18 22.5 9.20 10.50
HR 180216C00025000 C 02/16/18 25.0 6.90 7.90
HR 180216C00030000 C 02/16/18 30.0 2.40 3.10
HR 180216C00035000 C 02/16/18 35.0 0.10 0.35
HR 180216C00040000 C 02/16/18 40.0 0.00 0.20
HR 180216C00045000 C 02/16/18 45.0 0.00 0.20
HR 180216C00050000 C 02/16/18 50.0 0.00 0.20
HR 180216P00020000 P 02/16/18 20.0 0.00 0.20
HR 180216P00022500 P 02/16/18 22.5 0.00 0.25
HR 180216P00025000 P 02/16/18 25.0 0.00 0.25
HR 180216P00030000 P 02/16/18 30.0 0.40 0.55
HR 180216P00035000 P 02/16/18 35.0 2.80 3.60
HR 180216P00040000 P 02/16/18 40.0 7.60 8.50
HR 180216P00045000 P 02/16/18 45.0 12.20 13.60
HR 180216P00050000 P 02/16/18 50.0 17.60 18.40
HR 180518C00017500 C 05/18/18 17.5 14.50 15.70
HR 180518C00020000 C 05/18/18 20.0 11.70 13.40
HR 180518C00022500 C 05/18/18 22.5 9.20 10.90
HR 180518C00025000 C 05/18/18 25.0 6.70 8.10
HR 180518C00030000 C 05/18/18 30.0 2.55 3.20
HR 180518C00035000 C 05/18/18 35.0 0.35 0.70
HR 180518C00040000 C 05/18/18 40.0 0.00 0.35
HR 180518C00045000 C 05/18/18 45.0 0.00 0.25
HR 180518C00050000 C 05/18/18 50.0 0.00 0.25
HR 180518P00017500 P 05/18/18 17.5 0.00 0.30
HR 180518P00020000 P 05/18/18 20.0 0.00 0.30
HR 180518P00022500 P 05/18/18 22.5 0.00 0.35
HR 180518P00025000 P 05/18/18 25.0 0.00 0.45
HR 180518P00030000 P 05/18/18 30.0 0.75 1.05
HR 180518P00035000 P 05/18/18 35.0 3.00 4.10
HR 180518P00040000 P 05/18/18 40.0 7.40 8.90
HR 180518P00045000 P 05/18/18 45.0 12.10 13.70
HR 180518P00050000 P 05/18/18 50.0 17.70 18.60

OPRA data is delayed 15 minutes.