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 (2016-07-01)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HRS 161021C00045000 C 10/21/16 45.0 44.50 47.00
HRS 161021C00050000 C 10/21/16 50.0 38.80 42.90
HRS 161021C00055000 C 10/21/16 55.0 34.70 38.00
HRS 161021C00060000 C 10/21/16 60.0 30.30 31.30
HRS 161021C00065000 C 10/21/16 65.0 25.30 26.60
HRS 161021C00070000 C 10/21/16 70.0 20.30 21.60
HRS 161021C00075000 C 10/21/16 75.0 15.30 16.70
HRS 161021C00080000 C 10/21/16 80.0 10.40 11.70
HRS 161021C00085000 C 10/21/16 85.0 5.70 6.70
HRS 161021C00090000 C 10/21/16 90.0 2.00 2.45
HRS 161021C00095000 C 10/21/16 95.0 0.20 0.35
HRS 161021C00100000 C 10/21/16 100.0 0.00 0.40
HRS 161021C00105000 C 10/21/16 105.0 0.00 0.40
HRS 161021C00110000 C 10/21/16 110.0 0.00 0.40
HRS 161021C00115000 C 10/21/16 115.0 0.00 0.40
HRS 161021C00120000 C 10/21/16 120.0 0.00 0.40
HRS 161021C00125000 C 10/21/16 125.0 0.00 0.40
HRS 161021C00130000 C 10/21/16 130.0 0.00 0.40
HRS 161021C00135000 C 10/21/16 135.0 0.00 0.40
HRS 161021P00045000 P 10/21/16 45.0 0.00 0.40
HRS 161021P00050000 P 10/21/16 50.0 0.00 0.40
HRS 161021P00055000 P 10/21/16 55.0 0.00 0.40
HRS 161021P00060000 P 10/21/16 60.0 0.00 0.40
HRS 161021P00065000 P 10/21/16 65.0 0.00 0.45
HRS 161021P00070000 P 10/21/16 70.0 0.00 0.45
HRS 161021P00075000 P 10/21/16 75.0 0.00 0.45
HRS 161021P00080000 P 10/21/16 80.0 0.00 0.45
HRS 161021P00085000 P 10/21/16 85.0 0.25 0.55
HRS 161021P00090000 P 10/21/16 90.0 1.15 1.30
HRS 161021P00095000 P 10/21/16 95.0 4.00 4.70
HRS 161021P00100000 P 10/21/16 100.0 8.50 10.10
HRS 161021P00105000 P 10/21/16 105.0 13.50 15.00
HRS 161021P00110000 P 10/21/16 110.0 18.30 20.50
HRS 161021P00115000 P 10/21/16 115.0 23.50 25.00
HRS 161021P00120000 P 10/21/16 120.0 28.50 29.90
HRS 161021P00125000 P 10/21/16 125.0 32.10 35.40
HRS 161021P00130000 P 10/21/16 130.0 38.50 40.10
HRS 161021P00135000 P 10/21/16 135.0 43.50 45.00
HRS 161118C00040000 C 11/18/16 40.0 49.90 52.10
HRS 161118C00045000 C 11/18/16 45.0 44.00 47.90
HRS 161118C00050000 C 11/18/16 50.0 39.00 43.00
HRS 161118C00055000 C 11/18/16 55.0 35.40 36.60
HRS 161118C00060000 C 11/18/16 60.0 30.30 31.80
HRS 161118C00065000 C 11/18/16 65.0 25.60 26.50
HRS 161118C00070000 C 11/18/16 70.0 20.50 21.70
HRS 161118C00075000 C 11/18/16 75.0 15.60 16.80
HRS 161118C00080000 C 11/18/16 80.0 10.90 11.80
HRS 161118C00085000 C 11/18/16 85.0 6.70 7.50
HRS 161118C00090000 C 11/18/16 90.0 3.30 3.70
HRS 161118C00095000 C 11/18/16 95.0 1.00 1.25
HRS 161118C00100000 C 11/18/16 100.0 0.20 0.45
HRS 161118C00105000 C 11/18/16 105.0 0.00 0.45
HRS 161118C00110000 C 11/18/16 110.0 0.00 0.40
HRS 161118C00115000 C 11/18/16 115.0 0.00 0.40
HRS 161118P00040000 P 11/18/16 40.0 0.00 0.40
HRS 161118P00045000 P 11/18/16 45.0 0.00 0.45
HRS 161118P00050000 P 11/18/16 50.0 0.00 0.40
HRS 161118P00055000 P 11/18/16 55.0 0.00 0.05
HRS 161118P00060000 P 11/18/16 60.0 0.00 0.50
HRS 161118P00065000 P 11/18/16 65.0 0.05 0.20
HRS 161118P00070000 P 11/18/16 70.0 0.15 0.45
HRS 161118P00075000 P 11/18/16 75.0 0.15 0.55
HRS 161118P00080000 P 11/18/16 80.0 0.45 0.70
HRS 161118P00085000 P 11/18/16 85.0 0.90 1.30
HRS 161118P00090000 P 11/18/16 90.0 2.55 2.85
HRS 161118P00095000 P 11/18/16 95.0 5.20 6.10
HRS 161118P00100000 P 11/18/16 100.0 8.80 10.40
HRS 161118P00105000 P 11/18/16 105.0 13.70 15.60
HRS 161118P00110000 P 11/18/16 110.0 18.90 20.20
HRS 161118P00115000 P 11/18/16 115.0 24.10 25.00
HRS 170217C00045000 C 02/17/17 45.0 45.30 46.60
HRS 170217C00050000 C 02/17/17 50.0 39.10 41.90
HRS 170217C00055000 C 02/17/17 55.0 33.90 36.80
HRS 170217C00060000 C 02/17/17 60.0 29.90 31.70
HRS 170217C00065000 C 02/17/17 65.0 25.40 26.60
HRS 170217C00070000 C 02/17/17 70.0 20.50 22.10
HRS 170217C00075000 C 02/17/17 75.0 15.70 17.20
HRS 170217C00080000 C 02/17/17 80.0 11.60 12.50
HRS 170217C00085000 C 02/17/17 85.0 7.70 8.50
HRS 170217C00090000 C 02/17/17 90.0 4.90 5.30
HRS 170217C00095000 C 02/17/17 95.0 2.45 2.80
HRS 170217C00100000 C 02/17/17 100.0 0.85 1.25
HRS 170217C00105000 C 02/17/17 105.0 0.20 0.55
HRS 170217C00110000 C 02/17/17 110.0 0.00 0.50
HRS 170217C00115000 C 02/17/17 115.0 0.00 0.50
HRS 170217C00120000 C 02/17/17 120.0 0.00 0.50
HRS 170217P00045000 P 02/17/17 45.0 0.00 0.50
HRS 170217P00050000 P 02/17/17 50.0 0.05 0.45
HRS 170217P00055000 P 02/17/17 55.0 0.10 0.45
HRS 170217P00060000 P 02/17/17 60.0 0.05 0.55
HRS 170217P00065000 P 02/17/17 65.0 0.20 0.60
HRS 170217P00070000 P 02/17/17 70.0 0.35 0.85
HRS 170217P00075000 P 02/17/17 75.0 0.75 1.10
HRS 170217P00080000 P 02/17/17 80.0 1.35 1.85
HRS 170217P00085000 P 02/17/17 85.0 2.45 2.90
HRS 170217P00090000 P 02/17/17 90.0 4.30 4.80
HRS 170217P00095000 P 02/17/17 95.0 6.70 7.40
HRS 170217P00100000 P 02/17/17 100.0 10.30 11.50
HRS 170217P00105000 P 02/17/17 105.0 14.30 15.70
HRS 170217P00110000 P 02/17/17 110.0 19.30 20.50
HRS 170217P00115000 P 02/17/17 115.0 24.20 25.30
HRS 170217P00120000 P 02/17/17 120.0 29.20 30.30
HRS 170519C00045000 C 05/19/17 45.0 44.80 46.50
HRS 170519C00050000 C 05/19/17 50.0 40.00 41.50
HRS 170519C00055000 C 05/19/17 55.0 34.10 36.90
HRS 170519C00060000 C 05/19/17 60.0 29.90 31.90
HRS 170519C00065000 C 05/19/17 65.0 25.40 27.20
HRS 170519C00070000 C 05/19/17 70.0 20.90 22.40
HRS 170519C00075000 C 05/19/17 75.0 16.20 17.40
HRS 170519C00080000 C 05/19/17 80.0 12.00 13.30
HRS 170519C00085000 C 05/19/17 85.0 8.60 9.50
HRS 170519C00090000 C 05/19/17 90.0 5.70 6.50
HRS 170519C00095000 C 05/19/17 95.0 3.60 4.10
HRS 170519C00100000 C 05/19/17 100.0 1.70 2.50
HRS 170519C00105000 C 05/19/17 105.0 0.75 1.45
HRS 170519C00110000 C 05/19/17 110.0 0.30 0.80
HRS 170519C00115000 C 05/19/17 115.0 0.00 0.50
HRS 170519C00120000 C 05/19/17 120.0 0.00 0.50
HRS 170519C00125000 C 05/19/17 125.0 0.00 0.50
HRS 170519C00130000 C 05/19/17 130.0 0.00 0.50
HRS 170519C00135000 C 05/19/17 135.0 0.00 0.50
HRS 170519P00045000 P 05/19/17 45.0 0.10 0.45
HRS 170519P00050000 P 05/19/17 50.0 0.10 0.50
HRS 170519P00055000 P 05/19/17 55.0 0.25 0.60
HRS 170519P00060000 P 05/19/17 60.0 0.35 0.75
HRS 170519P00065000 P 05/19/17 65.0 0.55 0.95
HRS 170519P00070000 P 05/19/17 70.0 0.80 1.30
HRS 170519P00075000 P 05/19/17 75.0 1.45 1.85
HRS 170519P00080000 P 05/19/17 80.0 2.30 2.95
HRS 170519P00085000 P 05/19/17 85.0 3.70 4.30
HRS 170519P00090000 P 05/19/17 90.0 5.70 6.20
HRS 170519P00095000 P 05/19/17 95.0 8.10 8.90
HRS 170519P00100000 P 05/19/17 100.0 11.50 12.50
HRS 170519P00105000 P 05/19/17 105.0 15.50 16.70
HRS 170519P00110000 P 05/19/17 110.0 19.30 21.30
HRS 170519P00115000 P 05/19/17 115.0 24.20 26.40
HRS 170519P00120000 P 05/19/17 120.0 29.20 31.10
HRS 170519P00125000 P 05/19/17 125.0 33.80 36.00
HRS 170519P00130000 P 05/19/17 130.0 39.10 41.00
HRS 170519P00135000 P 05/19/17 135.0 44.20 45.80

OPRA data is delayed 15 minutes.