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 (2017-07-28)Premium Content


As of Jul 25 2017 2:29PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 170818C00017500 C 08/18/17 17.5 20.90 25.30
HSNI 170818C00020000 C 08/18/17 20.0 18.40 22.90
HSNI 170818C00022500 C 08/18/17 22.5 15.80 20.40
HSNI 170818C00025000 C 08/18/17 25.0 13.30 17.90
HSNI 170818C00030000 C 08/18/17 30.0 8.30 12.90
HSNI 170818C00035000 C 08/18/17 35.0 3.10 7.50
HSNI 170818C00040000 C 08/18/17 40.0 1.35 2.50
HSNI 170818C00045000 C 08/18/17 45.0 0.00 4.80
HSNI 170818C00050000 C 08/18/17 50.0 0.00 1.45
HSNI 170818P00017500 P 08/18/17 17.5 0.00 4.90
HSNI 170818P00020000 P 08/18/17 20.0 0.00 4.90
HSNI 170818P00022500 P 08/18/17 22.5 0.00 4.90
HSNI 170818P00025000 P 08/18/17 25.0 0.00 0.05
HSNI 170818P00030000 P 08/18/17 30.0 0.00 0.10
HSNI 170818P00035000 P 08/18/17 35.0 0.00 0.35
HSNI 170818P00040000 P 08/18/17 40.0 0.70 3.80
HSNI 170818P00045000 P 08/18/17 45.0 3.00 7.40
HSNI 170818P00050000 P 08/18/17 50.0 7.20 11.60
HSNI 170915C00017500 C 09/15/17 17.5 21.00 25.20
HSNI 170915C00020000 C 09/15/17 20.0 18.50 22.80
HSNI 170915C00022500 C 09/15/17 22.5 16.20 20.40
HSNI 170915C00025000 C 09/15/17 25.0 13.50 17.70
HSNI 170915C00030000 C 09/15/17 30.0 8.30 12.90
HSNI 170915C00035000 C 09/15/17 35.0 3.70 7.80
HSNI 170915C00040000 C 09/15/17 40.0 1.05 2.70
HSNI 170915C00045000 C 09/15/17 45.0 0.00 0.40
HSNI 170915C00050000 C 09/15/17 50.0 0.00 0.10
HSNI 170915P00017500 P 09/15/17 17.5 0.00 4.90
HSNI 170915P00020000 P 09/15/17 20.0 0.00 4.70
HSNI 170915P00022500 P 09/15/17 22.5 0.00 0.05
HSNI 170915P00025000 P 09/15/17 25.0 0.00 0.05
HSNI 170915P00030000 P 09/15/17 30.0 0.00 0.15
HSNI 170915P00035000 P 09/15/17 35.0 0.00 2.20
HSNI 170915P00040000 P 09/15/17 40.0 0.90 2.60
HSNI 170915P00045000 P 09/15/17 45.0 3.30 7.10
HSNI 170915P00050000 P 09/15/17 50.0 7.70 12.00
HSNI 171215C00020000 C 12/15/17 20.0 18.40 22.90
HSNI 171215C00022500 C 12/15/17 22.5 15.80 20.50
HSNI 171215C00025000 C 12/15/17 25.0 13.30 17.90
HSNI 171215C00030000 C 12/15/17 30.0 8.60 13.10
HSNI 171215C00035000 C 12/15/17 35.0 5.60 8.00
HSNI 171215C00040000 C 12/15/17 40.0 1.60 5.50
HSNI 171215C00045000 C 12/15/17 45.0 0.50 2.30
HSNI 171215C00050000 C 12/15/17 50.0 0.00 2.45
HSNI 171215P00020000 P 12/15/17 20.0 0.00 0.10
HSNI 171215P00022500 P 12/15/17 22.5 0.00 0.25
HSNI 171215P00025000 P 12/15/17 25.0 0.00 0.60
HSNI 171215P00030000 P 12/15/17 30.0 0.00 2.20
HSNI 171215P00035000 P 12/15/17 35.0 0.25 2.05
HSNI 171215P00040000 P 12/15/17 40.0 1.35 4.50
HSNI 171215P00045000 P 12/15/17 45.0 5.00 7.10
HSNI 171215P00050000 P 12/15/17 50.0 8.90 12.80
HSNI 180316C00020000 C 03/16/18 20.0 18.40 22.90
HSNI 180316C00022500 C 03/16/18 22.5 15.80 20.50
HSNI 180316C00025000 C 03/16/18 25.0 13.20 18.00
HSNI 180316C00030000 C 03/16/18 30.0 8.70 13.30
HSNI 180316C00035000 C 03/16/18 35.0 4.80 8.90
HSNI 180316C00040000 C 03/16/18 40.0 1.35 6.00
HSNI 180316C00045000 C 03/16/18 45.0 0.35 4.60
HSNI 180316C00050000 C 03/16/18 50.0 0.00 4.20
HSNI 180316C00055000 C 03/16/18 55.0 0.00 4.50
HSNI 180316C00060000 C 03/16/18 60.0 0.00 4.60
HSNI 180316P00020000 P 03/16/18 20.0 0.00 4.90
HSNI 180316P00022500 P 03/16/18 22.5 0.00 4.70
HSNI 180316P00025000 P 03/16/18 25.0 0.00 4.50
HSNI 180316P00030000 P 03/16/18 30.0 0.05 4.60
HSNI 180316P00035000 P 03/16/18 35.0 0.50 4.70
HSNI 180316P00040000 P 03/16/18 40.0 1.75 6.00
HSNI 180316P00045000 P 03/16/18 45.0 4.80 9.20
HSNI 180316P00050000 P 03/16/18 50.0 8.90 13.20
HSNI 180316P00055000 P 03/16/18 55.0 12.90 17.30
HSNI 180316P00060000 P 03/16/18 60.0 17.60 22.40

OPRA data is delayed 15 minutes.