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 (2017-01-20)Premium Content


As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRL 170317C00020000 C 03/17/17 20.0 12.50 16.50
HRL 170317C00022500 C 03/17/17 22.5 10.10 14.20
HRL 170317C00025000 C 03/17/17 25.0 7.50 11.50
HRL 170317C00027500 C 03/17/17 27.5 6.60 8.30
HRL 170317C00030000 C 03/17/17 30.0 4.40 5.20
HRL 170317C00032500 C 03/17/17 32.5 1.90 2.95
HRL 170317C00035000 C 03/17/17 35.0 0.45 0.55
HRL 170317C00037500 C 03/17/17 37.5 0.00 0.15
HRL 170317C00040000 C 03/17/17 40.0 0.00 0.05
HRL 170317C00042500 C 03/17/17 42.5 0.00 0.05
HRL 170317C00045000 C 03/17/17 45.0 0.00 0.10
HRL 170317C00047500 C 03/17/17 47.5 0.00 0.10
HRL 170317C00050000 C 03/17/17 50.0 0.00 0.10
HRL 170317C00055000 C 03/17/17 55.0 0.00 0.10
HRL 170317P00020000 P 03/17/17 20.0 0.00 0.10
HRL 170317P00022500 P 03/17/17 22.5 0.00 0.10
HRL 170317P00025000 P 03/17/17 25.0 0.00 0.10
HRL 170317P00027500 P 03/17/17 27.5 0.00 0.10
HRL 170317P00030000 P 03/17/17 30.0 0.00 0.10
HRL 170317P00032500 P 03/17/17 32.5 0.05 0.15
HRL 170317P00035000 P 03/17/17 35.0 0.75 0.85
HRL 170317P00037500 P 03/17/17 37.5 2.15 3.40
HRL 170317P00040000 P 03/17/17 40.0 4.60 5.90
HRL 170317P00042500 P 03/17/17 42.5 5.50 9.80
HRL 170317P00045000 P 03/17/17 45.0 8.00 12.10
HRL 170317P00047500 P 03/17/17 47.5 10.50 14.70
HRL 170317P00050000 P 03/17/17 50.0 13.20 17.20
HRL 170317P00055000 P 03/17/17 55.0 17.90 22.00
HRL 170421C00020000 C 04/21/17 20.0 13.00 16.60
HRL 170421C00022500 C 04/21/17 22.5 10.20 14.40
HRL 170421C00025000 C 04/21/17 25.0 8.70 11.60
HRL 170421C00027500 C 04/21/17 27.5 6.10 9.30
HRL 170421C00030000 C 04/21/17 30.0 4.40 5.40
HRL 170421C00032500 C 04/21/17 32.5 2.15 2.75
HRL 170421C00035000 C 04/21/17 35.0 0.85 1.00
HRL 170421C00037500 C 04/21/17 37.5 0.15 0.35
HRL 170421C00040000 C 04/21/17 40.0 0.00 0.10
HRL 170421C00042500 C 04/21/17 42.5 0.00 0.10
HRL 170421C00045000 C 04/21/17 45.0 0.00 0.05
HRL 170421C00047500 C 04/21/17 47.5 0.00 0.10
HRL 170421C00050000 C 04/21/17 50.0 0.00 0.10
HRL 170421C00055000 C 04/21/17 55.0 0.00 0.10
HRL 170421P00020000 P 04/21/17 20.0 0.00 0.10
HRL 170421P00022500 P 04/21/17 22.5 0.00 0.10
HRL 170421P00025000 P 04/21/17 25.0 0.00 0.10
HRL 170421P00027500 P 04/21/17 27.5 0.00 0.15
HRL 170421P00030000 P 04/21/17 30.0 0.05 0.20
HRL 170421P00032500 P 04/21/17 32.5 0.35 0.45
HRL 170421P00035000 P 04/21/17 35.0 1.20 1.35
HRL 170421P00037500 P 04/21/17 37.5 2.20 3.70
HRL 170421P00040000 P 04/21/17 40.0 4.90 5.90
HRL 170421P00042500 P 04/21/17 42.5 5.90 9.10
HRL 170421P00045000 P 04/21/17 45.0 8.10 12.30
HRL 170421P00047500 P 04/21/17 47.5 10.50 14.80
HRL 170421P00050000 P 04/21/17 50.0 13.10 17.20
HRL 170421P00055000 P 04/21/17 55.0 18.20 22.00
HRL 170616C00020000 C 06/16/17 20.0 13.50 16.90
HRL 170616C00022500 C 06/16/17 22.5 11.50 13.40
HRL 170616C00025000 C 06/16/17 25.0 9.50 9.80
HRL 170616C00027500 C 06/16/17 27.5 6.70 8.00
HRL 170616C00030000 C 06/16/17 30.0 4.70 5.70
HRL 170616C00032500 C 06/16/17 32.5 2.85 3.20
HRL 170616C00035000 C 06/16/17 35.0 1.35 1.75
HRL 170616C00037500 C 06/16/17 37.5 0.50 0.85
HRL 170616C00040000 C 06/16/17 40.0 0.15 0.35
HRL 170616C00042500 C 06/16/17 42.5 0.00 0.25
HRL 170616C00045000 C 06/16/17 45.0 0.00 0.15
HRL 170616C00047500 C 06/16/17 47.5 0.00 0.15
HRL 170616C00050000 C 06/16/17 50.0 0.00 0.10
HRL 170616C00055000 C 06/16/17 55.0 0.00 0.10
HRL 170616P00020000 P 06/16/17 20.0 0.00 0.15
HRL 170616P00022500 P 06/16/17 22.5 0.00 0.15
HRL 170616P00025000 P 06/16/17 25.0 0.05 0.10
HRL 170616P00027500 P 06/16/17 27.5 0.10 0.25
HRL 170616P00030000 P 06/16/17 30.0 0.30 0.45
HRL 170616P00032500 P 06/16/17 32.5 0.80 0.90
HRL 170616P00035000 P 06/16/17 35.0 1.80 2.05
HRL 170616P00037500 P 06/16/17 37.5 3.40 3.70
HRL 170616P00040000 P 06/16/17 40.0 5.00 6.00
HRL 170616P00042500 P 06/16/17 42.5 6.40 9.80
HRL 170616P00045000 P 06/16/17 45.0 9.60 11.20
HRL 170616P00047500 P 06/16/17 47.5 10.70 15.20
HRL 170616P00050000 P 06/16/17 50.0 13.20 17.50
HRL 170616P00055000 P 06/16/17 55.0 18.10 21.90
HRL 170915C00020000 C 09/15/17 20.0 14.00 16.30
HRL 170915C00022500 C 09/15/17 22.5 11.50 14.10
HRL 170915C00025000 C 09/15/17 25.0 9.40 10.90
HRL 170915C00027500 C 09/15/17 27.5 7.10 9.40
HRL 170915C00030000 C 09/15/17 30.0 5.10 5.90
HRL 170915C00032500 C 09/15/17 32.5 3.40 3.90
HRL 170915C00035000 C 09/15/17 35.0 1.95 2.30
HRL 170915C00037500 C 09/15/17 37.5 1.00 1.45
HRL 170915C00040000 C 09/15/17 40.0 0.40 0.80
HRL 170915C00042500 C 09/15/17 42.5 0.00 0.45
HRL 170915C00045000 C 09/15/17 45.0 0.05 0.30
HRL 170915C00047500 C 09/15/17 47.5 0.00 0.25
HRL 170915C00050000 C 09/15/17 50.0 0.00 0.20
HRL 170915P00020000 P 09/15/17 20.0 0.00 0.25
HRL 170915P00022500 P 09/15/17 22.5 0.00 0.25
HRL 170915P00025000 P 09/15/17 25.0 0.15 0.50
HRL 170915P00027500 P 09/15/17 27.5 0.25 0.55
HRL 170915P00030000 P 09/15/17 30.0 0.70 0.80
HRL 170915P00032500 P 09/15/17 32.5 1.30 1.50
HRL 170915P00035000 P 09/15/17 35.0 2.40 2.70
HRL 170915P00037500 P 09/15/17 37.5 3.90 4.30
HRL 170915P00040000 P 09/15/17 40.0 5.40 6.30
HRL 170915P00042500 P 09/15/17 42.5 7.20 8.50
HRL 170915P00045000 P 09/15/17 45.0 9.50 11.00
HRL 170915P00047500 P 09/15/17 47.5 10.50 14.80
HRL 170915P00050000 P 09/15/17 50.0 13.20 16.70
HRL 180119C00017500 C 01/19/18 17.5 15.00 18.50
HRL 180119C00020000 C 01/19/18 20.0 13.50 16.50
HRL 180119C00022500 C 01/19/18 22.5 10.80 13.60
HRL 180119C00025000 C 01/19/18 25.0 9.50 10.80
HRL 180119C00027500 C 01/19/18 27.5 7.40 8.60
HRL 180119C00030000 C 01/19/18 30.0 5.60 6.50
HRL 180119C00032500 C 01/19/18 32.5 3.90 4.40
HRL 180119C00035000 C 01/19/18 35.0 2.50 3.00
HRL 180119C00037500 C 01/19/18 37.5 1.60 2.10
HRL 180119C00040000 C 01/19/18 40.0 0.90 1.30
HRL 180119C00042500 C 01/19/18 42.5 0.30 0.90
HRL 180119C00045000 C 01/19/18 45.0 0.25 0.50
HRL 180119C00047500 C 01/19/18 47.5 0.05 0.40
HRL 180119C00050000 C 01/19/18 50.0 0.00 0.30
HRL 180119C00055000 C 01/19/18 55.0 0.00 0.25
HRL 180119P00017500 P 01/19/18 17.5 0.00 0.15
HRL 180119P00020000 P 01/19/18 20.0 0.00 0.35
HRL 180119P00022500 P 01/19/18 22.5 0.10 0.40
HRL 180119P00025000 P 01/19/18 25.0 0.25 0.60
HRL 180119P00027500 P 01/19/18 27.5 0.60 1.00
HRL 180119P00030000 P 01/19/18 30.0 1.25 1.55
HRL 180119P00032500 P 01/19/18 32.5 1.70 2.40
HRL 180119P00035000 P 01/19/18 35.0 2.75 3.40
HRL 180119P00037500 P 01/19/18 37.5 4.20 4.90
HRL 180119P00040000 P 01/19/18 40.0 5.90 6.70
HRL 180119P00042500 P 01/19/18 42.5 6.90 10.50
HRL 180119P00045000 P 01/19/18 45.0 9.50 11.40
HRL 180119P00047500 P 01/19/18 47.5 12.30 13.90
HRL 180119P00050000 P 01/19/18 50.0 13.00 17.10
HRL 180119P00055000 P 01/19/18 55.0 18.30 22.20

OPRA data is delayed 15 minutes.