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 (2016-07-29)Premium Content


As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 160916C00025000 C 09/16/16 25.0 16.80 20.10
HSNI 160916C00030000 C 09/16/16 30.0 10.60 15.30
HSNI 160916C00035000 C 09/16/16 35.0 5.60 10.30
HSNI 160916C00040000 C 09/16/16 40.0 2.85 3.50
HSNI 160916C00045000 C 09/16/16 45.0 0.15 0.40
HSNI 160916C00050000 C 09/16/16 50.0 0.00 0.35
HSNI 160916C00055000 C 09/16/16 55.0 0.00 0.30
HSNI 160916C00060000 C 09/16/16 60.0 0.00 0.30
HSNI 160916C00065000 C 09/16/16 65.0 0.00 0.30
HSNI 160916C00070000 C 09/16/16 70.0 0.00 0.30
HSNI 160916P00025000 P 09/16/16 25.0 0.00 0.35
HSNI 160916P00030000 P 09/16/16 30.0 0.00 0.35
HSNI 160916P00035000 P 09/16/16 35.0 0.00 0.35
HSNI 160916P00040000 P 09/16/16 40.0 0.25 0.50
HSNI 160916P00045000 P 09/16/16 45.0 2.10 3.10
HSNI 160916P00050000 P 09/16/16 50.0 5.70 9.30
HSNI 160916P00055000 P 09/16/16 55.0 10.00 14.80
HSNI 160916P00060000 P 09/16/16 60.0 15.10 19.90
HSNI 160916P00065000 P 09/16/16 65.0 20.10 24.40
HSNI 160916P00070000 P 09/16/16 70.0 25.50 28.60
HSNI 161021C00022500 C 10/21/16 22.5 19.70 22.80
HSNI 161021C00025000 C 10/21/16 25.0 16.00 20.50
HSNI 161021C00030000 C 10/21/16 30.0 10.50 15.20
HSNI 161021C00035000 C 10/21/16 35.0 6.20 10.50
HSNI 161021C00040000 C 10/21/16 40.0 2.25 4.60
HSNI 161021C00045000 C 10/21/16 45.0 0.60 0.90
HSNI 161021C00050000 C 10/21/16 50.0 0.00 0.45
HSNI 161021C00055000 C 10/21/16 55.0 0.00 4.80
HSNI 161021C00060000 C 10/21/16 60.0 0.00 4.80
HSNI 161021C00065000 C 10/21/16 65.0 0.00 0.30
HSNI 161021P00022500 P 10/21/16 22.5 0.00 0.40
HSNI 161021P00025000 P 10/21/16 25.0 0.00 0.70
HSNI 161021P00030000 P 10/21/16 30.0 0.00 0.40
HSNI 161021P00035000 P 10/21/16 35.0 0.00 0.55
HSNI 161021P00040000 P 10/21/16 40.0 0.55 1.00
HSNI 161021P00045000 P 10/21/16 45.0 2.70 4.90
HSNI 161021P00050000 P 10/21/16 50.0 5.00 9.50
HSNI 161021P00055000 P 10/21/16 55.0 10.00 14.30
HSNI 161021P00060000 P 10/21/16 60.0 15.00 19.40
HSNI 161021P00065000 P 10/21/16 65.0 20.50 24.00
HSNI 161216C00030000 C 12/16/16 30.0 11.90 15.60
HSNI 161216C00035000 C 12/16/16 35.0 7.60 9.80
HSNI 161216C00040000 C 12/16/16 40.0 4.00 5.70
HSNI 161216C00045000 C 12/16/16 45.0 1.45 2.05
HSNI 161216C00050000 C 12/16/16 50.0 0.30 1.40
HSNI 161216C00055000 C 12/16/16 55.0 0.00 0.55
HSNI 161216C00060000 C 12/16/16 60.0 0.00 0.45
HSNI 161216C00065000 C 12/16/16 65.0 0.00 0.40
HSNI 161216C00070000 C 12/16/16 70.0 0.00 0.80
HSNI 161216C00075000 C 12/16/16 75.0 0.00 0.40
HSNI 161216P00030000 P 12/16/16 30.0 0.05 0.75
HSNI 161216P00035000 P 12/16/16 35.0 0.40 0.90
HSNI 161216P00040000 P 12/16/16 40.0 1.40 2.05
HSNI 161216P00045000 P 12/16/16 45.0 3.70 4.60
HSNI 161216P00050000 P 12/16/16 50.0 6.90 8.60
HSNI 161216P00055000 P 12/16/16 55.0 10.80 13.60
HSNI 161216P00060000 P 12/16/16 60.0 15.00 19.50
HSNI 161216P00065000 P 12/16/16 65.0 20.30 24.50
HSNI 161216P00070000 P 12/16/16 70.0 25.30 29.50
HSNI 161216P00075000 P 12/16/16 75.0 30.40 33.40
HSNI 170317C00030000 C 03/17/17 30.0 11.80 15.70
HSNI 170317C00035000 C 03/17/17 35.0 8.20 9.70
HSNI 170317C00040000 C 03/17/17 40.0 4.70 5.50
HSNI 170317C00045000 C 03/17/17 45.0 2.25 3.00
HSNI 170317C00050000 C 03/17/17 50.0 0.85 1.60
HSNI 170317C00055000 C 03/17/17 55.0 0.00 1.65
HSNI 170317C00060000 C 03/17/17 60.0 0.00 0.60
HSNI 170317C00065000 C 03/17/17 65.0 0.00 0.60
HSNI 170317C00070000 C 03/17/17 70.0 0.00 0.55
HSNI 170317C00075000 C 03/17/17 75.0 0.05 0.90
HSNI 170317P00030000 P 03/17/17 30.0 0.00 2.35
HSNI 170317P00035000 P 03/17/17 35.0 1.05 1.70
HSNI 170317P00040000 P 03/17/17 40.0 2.25 3.20
HSNI 170317P00045000 P 03/17/17 45.0 4.70 5.70
HSNI 170317P00050000 P 03/17/17 50.0 6.50 9.40
HSNI 170317P00055000 P 03/17/17 55.0 11.90 13.60
HSNI 170317P00060000 P 03/17/17 60.0 15.60 20.00
HSNI 170317P00065000 P 03/17/17 65.0 20.70 24.90
HSNI 170317P00070000 P 03/17/17 70.0 25.50 30.40
HSNI 170317P00075000 P 03/17/17 75.0 30.60 33.60

OPRA data is delayed 15 minutes.