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 (2014-10-10)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSII 141122C00012500 C 11/22/14 12.5 7.70 8.40
HSII 141122C00015000 C 11/22/14 15.0 5.10 5.80
HSII 141122C00017500 C 11/22/14 17.5 2.70 3.30
HSII 141122C00020000 C 11/22/14 20.0 0.60 0.95
HSII 141122C00022500 C 11/22/14 22.5 0.00 0.20
HSII 141122C00025000 C 11/22/14 25.0 0.00 0.25
HSII 141122C00030000 C 11/22/14 30.0 0.00 0.25
HSII 141122P00012500 P 11/22/14 12.5 0.00 0.25
HSII 141122P00015000 P 11/22/14 15.0 0.00 0.25
HSII 141122P00017500 P 11/22/14 17.5 0.00 0.25
HSII 141122P00020000 P 11/22/14 20.0 0.30 0.50
HSII 141122P00022500 P 11/22/14 22.5 2.00 2.40
HSII 141122P00025000 P 11/22/14 25.0 4.30 5.00
HSII 141122P00030000 P 11/22/14 30.0 9.20 10.00
HSII 141220C00012500 C 12/20/14 12.5 7.70 8.40
HSII 141220C00015000 C 12/20/14 15.0 5.10 5.80
HSII 141220C00017500 C 12/20/14 17.5 2.70 3.40
HSII 141220C00020000 C 12/20/14 20.0 1.00 1.25
HSII 141220C00022500 C 12/20/14 22.5 0.15 0.30
HSII 141220C00025000 C 12/20/14 25.0 0.00 0.25
HSII 141220C00030000 C 12/20/14 30.0 0.00 0.25
HSII 141220P00012500 P 12/20/14 12.5 0.00 0.25
HSII 141220P00015000 P 12/20/14 15.0 0.00 0.25
HSII 141220P00017500 P 12/20/14 17.5 0.10 0.25
HSII 141220P00020000 P 12/20/14 20.0 0.60 0.80
HSII 141220P00022500 P 12/20/14 22.5 2.20 2.50
HSII 141220P00025000 P 12/20/14 25.0 4.30 5.00
HSII 141220P00030000 P 12/20/14 30.0 9.20 10.00
HSII 150117C00002500 C 01/17/15 2.5 17.70 18.50
HSII 150117C00005000 C 01/17/15 5.0 14.90 16.20
HSII 150117C00007500 C 01/17/15 7.5 12.70 13.70
HSII 150117C00010000 C 01/17/15 10.0 10.20 11.20
HSII 150117C00012500 C 01/17/15 12.5 7.70 8.60
HSII 150117C00015000 C 01/17/15 15.0 5.20 6.20
HSII 150117C00017500 C 01/17/15 17.5 3.00 3.30
HSII 150117C00020000 C 01/17/15 20.0 1.20 1.40
HSII 150117C00022500 C 01/17/15 22.5 0.25 0.45
HSII 150117C00025000 C 01/17/15 25.0 0.05 0.15
HSII 150117C00030000 C 01/17/15 30.0 0.00 0.25
HSII 150117C00035000 C 01/17/15 35.0 0.00 0.25
HSII 150117P00002500 P 01/17/15 2.5 0.00 0.25
HSII 150117P00005000 P 01/17/15 5.0 0.00 0.25
HSII 150117P00007500 P 01/17/15 7.5 0.00 0.25
HSII 150117P00010000 P 01/17/15 10.0 0.00 0.25
HSII 150117P00012500 P 01/17/15 12.5 0.00 0.25
HSII 150117P00015000 P 01/17/15 15.0 0.00 0.25
HSII 150117P00017500 P 01/17/15 17.5 0.20 0.30
HSII 150117P00020000 P 01/17/15 20.0 0.80 1.00
HSII 150117P00022500 P 01/17/15 22.5 2.25 2.65
HSII 150117P00025000 P 01/17/15 25.0 4.10 5.20
HSII 150117P00030000 P 01/17/15 30.0 9.00 10.30
HSII 150117P00035000 P 01/17/15 35.0 14.00 15.10
HSII 150417C00002500 C 04/17/15 2.5 17.40 18.60
HSII 150417C00005000 C 04/17/15 5.0 14.90 16.20
HSII 150417C00007500 C 04/17/15 7.5 12.40 13.80
HSII 150417C00010000 C 04/17/15 10.0 9.70 11.20
HSII 150417C00012500 C 04/17/15 12.5 7.20 8.70
HSII 150417C00015000 C 04/17/15 15.0 4.90 6.30
HSII 150417C00017500 C 04/17/15 17.5 3.30 3.60
HSII 150417C00020000 C 04/17/15 20.0 1.70 2.00
HSII 150417C00022500 C 04/17/15 22.5 0.70 0.90
HSII 150417C00025000 C 04/17/15 25.0 0.25 0.40
HSII 150417C00030000 C 04/17/15 30.0 0.00 0.25
HSII 150417C00035000 C 04/17/15 35.0 0.00 0.25
HSII 150417P00002500 P 04/17/15 2.5 0.00 0.25
HSII 150417P00005000 P 04/17/15 5.0 0.00 0.25
HSII 150417P00007500 P 04/17/15 7.5 0.00 0.25
HSII 150417P00010000 P 04/17/15 10.0 0.00 0.25
HSII 150417P00012500 P 04/17/15 12.5 0.00 0.25
HSII 150417P00015000 P 04/17/15 15.0 0.15 0.30
HSII 150417P00017500 P 04/17/15 17.5 0.55 0.70
HSII 150417P00020000 P 04/17/15 20.0 1.40 1.65
HSII 150417P00022500 P 04/17/15 22.5 2.65 3.20
HSII 150417P00025000 P 04/17/15 25.0 4.60 5.20
HSII 150417P00030000 P 04/17/15 30.0 9.00 10.60
HSII 150417P00035000 P 04/17/15 35.0 14.20 15.40

OPRA data is delayed 15 minutes.