Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 180316C00080000 C Mar 16, 2018 80.0 75.30 78.50
HRS 180316C00085000 C Mar 16, 2018 85.0 70.70 73.30
HRS 180316C00090000 C Mar 16, 2018 90.0 66.10 68.30
HRS 180316C00095000 C Mar 16, 2018 95.0 60.60 63.50
HRS 180316C00100000 C Mar 16, 2018 100.0 55.80 58.30
HRS 180316C00105000 C Mar 16, 2018 105.0 50.70 53.20
HRS 180316C00110000 C Mar 16, 2018 110.0 46.00 48.90
HRS 180316C00115000 C Mar 16, 2018 115.0 40.90 43.20
HRS 180316C00120000 C Mar 16, 2018 120.0 35.80 38.10
HRS 180316C00125000 C Mar 16, 2018 125.0 31.00 33.30
HRS 180316C00130000 C Mar 16, 2018 130.0 26.00 28.60
HRS 180316C00135000 C Mar 16, 2018 135.0 20.60 23.80
HRS 180316C00140000 C Mar 16, 2018 140.0 16.60 19.20
HRS 180316C00145000 C Mar 16, 2018 145.0 11.70 13.60
HRS 180316C00150000 C Mar 16, 2018 150.0 8.20 8.90
HRS 180316C00155000 C Mar 16, 2018 155.0 4.70 5.20
HRS 180316C00160000 C Mar 16, 2018 160.0 2.30 2.75
HRS 180316C00165000 C Mar 16, 2018 165.0 0.95 1.40
HRS 180316C00170000 C Mar 16, 2018 170.0 0.30 0.75
HRS 180316C00175000 C Mar 16, 2018 175.0 0.10 0.90
HRS 180316C00180000 C Mar 16, 2018 180.0 0.00 0.25
HRS 180316C00185000 C Mar 16, 2018 185.0 0.00 0.15
HRS 180316C00190000 C Mar 16, 2018 190.0 0.00 0.15
HRS 180316C00195000 C Mar 16, 2018 195.0 0.00 0.10
HRS 180316P00080000 P Mar 16, 2018 80.0 0.00 0.10
HRS 180316P00085000 P Mar 16, 2018 85.0 0.00 0.20
HRS 180316P00090000 P Mar 16, 2018 90.0 0.00 0.15
HRS 180316P00095000 P Mar 16, 2018 95.0 0.00 0.20
HRS 180316P00100000 P Mar 16, 2018 100.0 0.00 0.15
HRS 180316P00105000 P Mar 16, 2018 105.0 0.00 0.15
HRS 180316P00110000 P Mar 16, 2018 110.0 0.00 0.15
HRS 180316P00115000 P Mar 16, 2018 115.0 0.00 0.15
HRS 180316P00120000 P Mar 16, 2018 120.0 0.00 0.20
HRS 180316P00125000 P Mar 16, 2018 125.0 0.00 0.90
HRS 180316P00130000 P Mar 16, 2018 130.0 0.05 0.20
HRS 180316P00135000 P Mar 16, 2018 135.0 0.15 0.30
HRS 180316P00140000 P Mar 16, 2018 140.0 0.30 0.50
HRS 180316P00145000 P Mar 16, 2018 145.0 0.65 0.95
HRS 180316P00150000 P Mar 16, 2018 150.0 1.40 1.95
HRS 180316P00155000 P Mar 16, 2018 155.0 2.85 3.30
HRS 180316P00160000 P Mar 16, 2018 160.0 5.30 6.00
HRS 180316P00165000 P Mar 16, 2018 165.0 8.60 10.20
HRS 180316P00170000 P Mar 16, 2018 170.0 12.80 14.90
HRS 180316P00175000 P Mar 16, 2018 175.0 16.80 20.20
HRS 180316P00180000 P Mar 16, 2018 180.0 22.30 24.80
HRS 180316P00185000 P Mar 16, 2018 185.0 27.10 29.80
HRS 180316P00190000 P Mar 16, 2018 190.0 31.60 34.30
HRS 180316P00195000 P Mar 16, 2018 195.0 36.70 40.10
HRS 180518C00080000 C May 18, 2018 80.0 75.70 78.70
HRS 180518C00085000 C May 18, 2018 85.0 70.40 74.10
HRS 180518C00090000 C May 18, 2018 90.0 66.20 69.00
HRS 180518C00095000 C May 18, 2018 95.0 60.40 63.90
HRS 180518C00100000 C May 18, 2018 100.0 55.60 58.50
HRS 180518C00105000 C May 18, 2018 105.0 50.50 53.20
HRS 180518C00110000 C May 18, 2018 110.0 45.60 48.70
HRS 180518C00115000 C May 18, 2018 115.0 40.90 43.80
HRS 180518C00120000 C May 18, 2018 120.0 36.00 38.80
HRS 180518C00125000 C May 18, 2018 125.0 31.60 34.00
HRS 180518C00130000 C May 18, 2018 130.0 26.70 29.40
HRS 180518C00135000 C May 18, 2018 135.0 22.00 24.60
HRS 180518C00140000 C May 18, 2018 140.0 18.50 20.10
HRS 180518C00145000 C May 18, 2018 145.0 14.70 15.90
HRS 180518C00150000 C May 18, 2018 150.0 11.10 12.10
HRS 180518C00155000 C May 18, 2018 155.0 7.80 8.90
HRS 180518C00160000 C May 18, 2018 160.0 5.50 6.30
HRS 180518C00165000 C May 18, 2018 165.0 3.50 4.10
HRS 180518C00170000 C May 18, 2018 170.0 2.20 2.90
HRS 180518C00175000 C May 18, 2018 175.0 1.20 1.95
HRS 180518C00180000 C May 18, 2018 180.0 0.65 0.95
HRS 180518P00080000 P May 18, 2018 80.0 0.00 0.15
HRS 180518P00085000 P May 18, 2018 85.0 0.00 0.20
HRS 180518P00090000 P May 18, 2018 90.0 0.00 0.15
HRS 180518P00095000 P May 18, 2018 95.0 0.00 0.25
HRS 180518P00100000 P May 18, 2018 100.0 0.00 0.35
HRS 180518P00105000 P May 18, 2018 105.0 0.05 1.05
HRS 180518P00110000 P May 18, 2018 110.0 0.10 0.80
HRS 180518P00115000 P May 18, 2018 115.0 0.15 0.40
HRS 180518P00120000 P May 18, 2018 120.0 0.30 0.55
HRS 180518P00125000 P May 18, 2018 125.0 0.45 0.75
HRS 180518P00130000 P May 18, 2018 130.0 0.75 1.10
HRS 180518P00135000 P May 18, 2018 135.0 0.85 1.65
HRS 180518P00140000 P May 18, 2018 140.0 1.75 2.25
HRS 180518P00145000 P May 18, 2018 145.0 2.65 3.20
HRS 180518P00150000 P May 18, 2018 150.0 4.00 4.50
HRS 180518P00155000 P May 18, 2018 155.0 5.80 6.30
HRS 180518P00160000 P May 18, 2018 160.0 8.00 8.70
HRS 180518P00165000 P May 18, 2018 165.0 10.60 11.70
HRS 180518P00170000 P May 18, 2018 170.0 13.40 16.10
HRS 180518P00175000 P May 18, 2018 175.0 17.50 20.20
HRS 180518P00180000 P May 18, 2018 180.0 23.00 25.00
HRS 180817C00080000 C Aug 17, 2018 80.0 75.60 79.30
HRS 180817C00085000 C Aug 17, 2018 85.0 70.40 74.60
HRS 180817C00090000 C Aug 17, 2018 90.0 65.40 69.80
HRS 180817C00095000 C Aug 17, 2018 95.0 60.70 64.80
HRS 180817C00100000 C Aug 17, 2018 100.0 56.00 60.00
HRS 180817C00105000 C Aug 17, 2018 105.0 50.90 55.20
HRS 180817C00110000 C Aug 17, 2018 110.0 46.50 50.10
HRS 180817C00115000 C Aug 17, 2018 115.0 41.40 45.50
HRS 180817C00120000 C Aug 17, 2018 120.0 37.20 40.90
HRS 180817C00125000 C Aug 17, 2018 125.0 32.70 36.50
HRS 180817C00130000 C Aug 17, 2018 130.0 28.40 31.40
HRS 180817C00135000 C Aug 17, 2018 135.0 23.90 27.50
HRS 180817C00140000 C Aug 17, 2018 140.0 19.70 22.50
HRS 180817C00145000 C Aug 17, 2018 145.0 16.80 18.90
HRS 180817C00150000 C Aug 17, 2018 150.0 13.30 15.10
HRS 180817C00155000 C Aug 17, 2018 155.0 10.80 12.30
HRS 180817C00160000 C Aug 17, 2018 160.0 8.20 9.40
HRS 180817C00165000 C Aug 17, 2018 165.0 6.30 7.20
HRS 180817C00170000 C Aug 17, 2018 170.0 4.60 5.20
HRS 180817C00175000 C Aug 17, 2018 175.0 3.10 4.00
HRS 180817C00180000 C Aug 17, 2018 180.0 1.75 2.65
HRS 180817C00185000 C Aug 17, 2018 185.0 1.35 1.90
HRS 180817C00190000 C Aug 17, 2018 190.0 0.85 1.40
HRS 180817C00195000 C Aug 17, 2018 195.0 0.50 2.00
HRS 180817P00080000 P Aug 17, 2018 80.0 0.00 1.50
HRS 180817P00085000 P Aug 17, 2018 85.0 0.05 3.30
HRS 180817P00090000 P Aug 17, 2018 90.0 0.05 1.75
HRS 180817P00095000 P Aug 17, 2018 95.0 0.10 0.80
HRS 180817P00100000 P Aug 17, 2018 100.0 0.15 1.50
HRS 180817P00105000 P Aug 17, 2018 105.0 0.25 0.95
HRS 180817P00110000 P Aug 17, 2018 110.0 0.40 1.70
HRS 180817P00115000 P Aug 17, 2018 115.0 0.60 2.35
HRS 180817P00120000 P Aug 17, 2018 120.0 0.95 1.90
HRS 180817P00125000 P Aug 17, 2018 125.0 1.30 2.00
HRS 180817P00130000 P Aug 17, 2018 130.0 1.95 2.60
HRS 180817P00135000 P Aug 17, 2018 135.0 2.70 3.30
HRS 180817P00140000 P Aug 17, 2018 140.0 2.75 4.40
HRS 180817P00145000 P Aug 17, 2018 145.0 4.90 5.70
HRS 180817P00150000 P Aug 17, 2018 150.0 5.70 7.30
HRS 180817P00155000 P Aug 17, 2018 155.0 8.40 9.30
HRS 180817P00160000 P Aug 17, 2018 160.0 10.50 11.70
HRS 180817P00165000 P Aug 17, 2018 165.0 13.30 14.50
HRS 180817P00170000 P Aug 17, 2018 170.0 16.10 18.50
HRS 180817P00175000 P Aug 17, 2018 175.0 18.90 22.10
HRS 180817P00180000 P Aug 17, 2018 180.0 23.70 26.70
HRS 180817P00185000 P Aug 17, 2018 185.0 27.70 30.50
HRS 180817P00190000 P Aug 17, 2018 190.0 31.80 36.00
HRS 180817P00195000 P Aug 17, 2018 195.0 37.30 41.00
OPRA data is delayed 15 minutes.