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 (2017-06-30)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 171020C00075000 C 10/20/17 75.0 56.50 57.10
HRS 171020C00080000 C 10/20/17 80.0 51.10 52.50
HRS 171020C00085000 C 10/20/17 85.0 46.10 47.10
HRS 171020C00090000 C 10/20/17 90.0 41.10 42.70
HRS 171020C00095000 C 10/20/17 95.0 36.60 37.70
HRS 171020C00100000 C 10/20/17 100.0 31.60 32.20
HRS 171020C00105000 C 10/20/17 105.0 26.60 27.10
HRS 171020C00110000 C 10/20/17 110.0 21.20 22.40
HRS 171020C00115000 C 10/20/17 115.0 16.30 17.10
HRS 171020C00120000 C 10/20/17 120.0 11.60 12.20
HRS 171020C00125000 C 10/20/17 125.0 7.00 7.40
HRS 171020C00130000 C 10/20/17 130.0 2.55 3.20
HRS 171020C00135000 C 10/20/17 135.0 0.60 0.75
HRS 171020C00140000 C 10/20/17 140.0 0.05 0.20
HRS 171020C00145000 C 10/20/17 145.0 0.00 0.10
HRS 171020C00150000 C 10/20/17 150.0 0.00 0.05
HRS 171020C00155000 C 10/20/17 155.0 0.00 0.05
HRS 171020C00160000 C 10/20/17 160.0 0.00 0.05
HRS 171020C00165000 C 10/20/17 165.0 0.00 0.05
HRS 171020P00075000 P 10/20/17 75.0 0.00 0.05
HRS 171020P00080000 P 10/20/17 80.0 0.00 0.05
HRS 171020P00085000 P 10/20/17 85.0 0.00 0.05
HRS 171020P00090000 P 10/20/17 90.0 0.00 0.05
HRS 171020P00095000 P 10/20/17 95.0 0.00 0.05
HRS 171020P00100000 P 10/20/17 100.0 0.00 0.10
HRS 171020P00105000 P 10/20/17 105.0 0.00 0.10
HRS 171020P00110000 P 10/20/17 110.0 0.00 0.15
HRS 171020P00115000 P 10/20/17 115.0 0.00 0.10
HRS 171020P00120000 P 10/20/17 120.0 0.05 0.20
HRS 171020P00125000 P 10/20/17 125.0 0.25 0.40
HRS 171020P00130000 P 10/20/17 130.0 1.05 1.30
HRS 171020P00135000 P 10/20/17 135.0 3.70 4.00
HRS 171020P00140000 P 10/20/17 140.0 8.10 8.50
HRS 171020P00145000 P 10/20/17 145.0 12.60 13.50
HRS 171020P00150000 P 10/20/17 150.0 17.60 18.50
HRS 171020P00155000 P 10/20/17 155.0 22.70 23.50
HRS 171020P00160000 P 10/20/17 160.0 28.00 28.50
HRS 171020P00165000 P 10/20/17 165.0 33.00 33.50
HRS 171117C00065000 C 11/17/17 65.0 66.60 67.20
HRS 171117C00070000 C 11/17/17 70.0 61.60 62.30
HRS 171117C00075000 C 11/17/17 75.0 56.60 57.70
HRS 171117C00080000 C 11/17/17 80.0 51.70 52.50
HRS 171117C00085000 C 11/17/17 85.0 46.70 47.20
HRS 171117C00090000 C 11/17/17 90.0 41.70 42.50
HRS 171117C00095000 C 11/17/17 95.0 36.70 37.50
HRS 171117C00100000 C 11/17/17 100.0 31.70 32.60
HRS 171117C00105000 C 11/17/17 105.0 26.80 27.60
HRS 171117C00110000 C 11/17/17 110.0 21.90 22.60
HRS 171117C00115000 C 11/17/17 115.0 17.00 17.70
HRS 171117C00120000 C 11/17/17 120.0 12.30 12.80
HRS 171117C00125000 C 11/17/17 125.0 8.00 8.40
HRS 171117C00130000 C 11/17/17 130.0 4.40 4.90
HRS 171117C00135000 C 11/17/17 135.0 1.90 2.15
HRS 171117C00140000 C 11/17/17 140.0 0.65 0.85
HRS 171117C00145000 C 11/17/17 145.0 0.15 0.30
HRS 171117C00150000 C 11/17/17 150.0 0.00 0.15
HRS 171117C00155000 C 11/17/17 155.0 0.00 0.10
HRS 171117P00065000 P 11/17/17 65.0 0.00 0.10
HRS 171117P00070000 P 11/17/17 70.0 0.00 0.10
HRS 171117P00075000 P 11/17/17 75.0 0.00 0.10
HRS 171117P00080000 P 11/17/17 80.0 0.00 0.10
HRS 171117P00085000 P 11/17/17 85.0 0.00 0.10
HRS 171117P00090000 P 11/17/17 90.0 0.00 0.10
HRS 171117P00095000 P 11/17/17 95.0 0.00 0.20
HRS 171117P00100000 P 11/17/17 100.0 0.00 0.10
HRS 171117P00105000 P 11/17/17 105.0 0.00 0.15
HRS 171117P00110000 P 11/17/17 110.0 0.15 0.25
HRS 171117P00115000 P 11/17/17 115.0 0.30 0.45
HRS 171117P00120000 P 11/17/17 120.0 0.60 0.65
HRS 171117P00125000 P 11/17/17 125.0 1.25 1.45
HRS 171117P00130000 P 11/17/17 130.0 2.65 3.00
HRS 171117P00135000 P 11/17/17 135.0 5.20 5.70
HRS 171117P00140000 P 11/17/17 140.0 8.70 9.40
HRS 171117P00145000 P 11/17/17 145.0 13.10 14.00
HRS 171117P00150000 P 11/17/17 150.0 17.90 18.80
HRS 171117P00155000 P 11/17/17 155.0 23.00 23.80
HRS 180216C00055000 C 02/16/18 55.0 76.60 77.30
HRS 180216C00060000 C 02/16/18 60.0 71.60 72.90
HRS 180216C00065000 C 02/16/18 65.0 66.60 67.60
HRS 180216C00070000 C 02/16/18 70.0 61.40 62.20
HRS 180216C00075000 C 02/16/18 75.0 56.40 57.30
HRS 180216C00080000 C 02/16/18 80.0 51.00 52.70
HRS 180216C00085000 C 02/16/18 85.0 46.10 47.30
HRS 180216C00090000 C 02/16/18 90.0 41.70 42.30
HRS 180216C00095000 C 02/16/18 95.0 36.80 37.50
HRS 180216C00100000 C 02/16/18 100.0 31.90 32.50
HRS 180216C00105000 C 02/16/18 105.0 27.10 27.50
HRS 180216C00110000 C 02/16/18 110.0 21.20 22.80
HRS 180216C00115000 C 02/16/18 115.0 16.90 18.30
HRS 180216C00120000 C 02/16/18 120.0 13.40 14.10
HRS 180216C00125000 C 02/16/18 125.0 9.70 10.40
HRS 180216C00130000 C 02/16/18 130.0 6.60 7.00
HRS 180216C00135000 C 02/16/18 135.0 4.00 4.30
HRS 180216C00140000 C 02/16/18 140.0 2.25 2.50
HRS 180216C00145000 C 02/16/18 145.0 1.05 1.25
HRS 180216C00150000 C 02/16/18 150.0 0.45 0.65
HRS 180216C00155000 C 02/16/18 155.0 0.20 0.35
HRS 180216C00160000 C 02/16/18 160.0 0.05 0.20
HRS 180216P00055000 P 02/16/18 55.0 0.00 0.10
HRS 180216P00060000 P 02/16/18 60.0 0.00 0.10
HRS 180216P00065000 P 02/16/18 65.0 0.00 0.10
HRS 180216P00070000 P 02/16/18 70.0 0.00 0.15
HRS 180216P00075000 P 02/16/18 75.0 0.05 0.20
HRS 180216P00080000 P 02/16/18 80.0 0.05 0.25
HRS 180216P00085000 P 02/16/18 85.0 0.00 0.20
HRS 180216P00090000 P 02/16/18 90.0 0.10 0.25
HRS 180216P00095000 P 02/16/18 95.0 0.15 0.30
HRS 180216P00100000 P 02/16/18 100.0 0.25 0.45
HRS 180216P00105000 P 02/16/18 105.0 0.40 0.55
HRS 180216P00110000 P 02/16/18 110.0 0.65 0.85
HRS 180216P00115000 P 02/16/18 115.0 1.10 1.30
HRS 180216P00120000 P 02/16/18 120.0 1.80 2.10
HRS 180216P00125000 P 02/16/18 125.0 2.80 3.20
HRS 180216P00130000 P 02/16/18 130.0 4.60 4.90
HRS 180216P00135000 P 02/16/18 135.0 7.00 7.50
HRS 180216P00140000 P 02/16/18 140.0 10.30 10.70
HRS 180216P00145000 P 02/16/18 145.0 14.20 14.60
HRS 180216P00150000 P 02/16/18 150.0 17.90 19.30
HRS 180216P00155000 P 02/16/18 155.0 23.30 24.20
HRS 180216P00160000 P 02/16/18 160.0 28.20 28.90
HRS 180518C00080000 C 05/18/18 80.0 50.30 53.40
HRS 180518C00085000 C 05/18/18 85.0 45.50 48.40
HRS 180518C00090000 C 05/18/18 90.0 39.90 44.20
HRS 180518C00095000 C 05/18/18 95.0 35.40 39.00
HRS 180518C00100000 C 05/18/18 100.0 31.40 33.70
HRS 180518C00105000 C 05/18/18 105.0 25.50 29.70
HRS 180518C00110000 C 05/18/18 110.0 21.20 25.20
HRS 180518C00115000 C 05/18/18 115.0 17.00 20.80
HRS 180518C00120000 C 05/18/18 120.0 14.30 15.50
HRS 180518C00125000 C 05/18/18 125.0 10.90 11.90
HRS 180518C00130000 C 05/18/18 130.0 7.80 8.60
HRS 180518C00135000 C 05/18/18 135.0 5.30 6.00
HRS 180518C00140000 C 05/18/18 140.0 3.40 3.90
HRS 180518C00145000 C 05/18/18 145.0 1.95 2.85
HRS 180518C00150000 C 05/18/18 150.0 1.05 1.45
HRS 180518C00155000 C 05/18/18 155.0 0.50 0.85
HRS 180518C00160000 C 05/18/18 160.0 0.25 0.55
HRS 180518C00165000 C 05/18/18 165.0 0.00 0.35
HRS 180518C00170000 C 05/18/18 170.0 0.00 0.30
HRS 180518P00080000 P 05/18/18 80.0 0.15 0.45
HRS 180518P00085000 P 05/18/18 85.0 0.25 0.50
HRS 180518P00090000 P 05/18/18 90.0 0.35 0.60
HRS 180518P00095000 P 05/18/18 95.0 0.50 0.75
HRS 180518P00100000 P 05/18/18 100.0 0.70 1.00
HRS 180518P00105000 P 05/18/18 105.0 1.00 1.25
HRS 180518P00110000 P 05/18/18 110.0 1.45 1.70
HRS 180518P00115000 P 05/18/18 115.0 2.00 2.70
HRS 180518P00120000 P 05/18/18 120.0 3.00 3.30
HRS 180518P00125000 P 05/18/18 125.0 4.20 4.80
HRS 180518P00130000 P 05/18/18 130.0 6.10 6.70
HRS 180518P00135000 P 05/18/18 135.0 8.60 9.20
HRS 180518P00140000 P 05/18/18 140.0 11.60 12.20
HRS 180518P00145000 P 05/18/18 145.0 13.70 17.30
HRS 180518P00150000 P 05/18/18 150.0 18.60 20.30
HRS 180518P00155000 P 05/18/18 155.0 22.10 25.90
HRS 180518P00160000 P 05/18/18 160.0 27.30 30.20
HRS 180518P00165000 P 05/18/18 165.0 32.40 35.10
HRS 180518P00170000 P 05/18/18 170.0 37.20 40.10

OPRA data is delayed 15 minutes.