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 (2015-04-10)Premium Content

Hospira Inc (HSP)
As of Jul 1 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSP 150717C00045000 C 07/17/15 45.0 41.50 46.20
HSP 150717C00050000 C 07/17/15 50.0 36.50 41.20
HSP 150717C00055000 C 07/17/15 55.0 31.50 36.20
HSP 150717C00060000 C 07/17/15 60.0 26.50 31.20
HSP 150717C00065000 C 07/17/15 65.0 21.50 26.20
HSP 150717C00070000 C 07/17/15 70.0 16.50 21.20
HSP 150717C00075000 C 07/17/15 75.0 11.50 16.20
HSP 150717C00080000 C 07/17/15 80.0 6.50 11.20
HSP 150717C00085000 C 07/17/15 85.0 1.50 6.20
HSP 150717C00090000 C 07/17/15 90.0 0.00 0.05
HSP 150717C00095000 C 07/17/15 95.0 0.00 0.05
HSP 150717C00100000 C 07/17/15 100.0 0.00 0.05
HSP 150717C00105000 C 07/17/15 105.0 0.00 5.00
HSP 150717C00110000 C 07/17/15 110.0 0.00 5.00
HSP 150717C00115000 C 07/17/15 115.0 0.00 5.00
HSP 150717C00120000 C 07/17/15 120.0 0.00 5.00
HSP 150717C00125000 C 07/17/15 125.0 0.00 5.00
HSP 150717C00130000 C 07/17/15 130.0 0.00 5.00
HSP 150717P00045000 P 07/17/15 45.0 0.00 5.00
HSP 150717P00050000 P 07/17/15 50.0 0.00 5.00
HSP 150717P00055000 P 07/17/15 55.0 0.00 0.05
HSP 150717P00060000 P 07/17/15 60.0 0.00 0.05
HSP 150717P00065000 P 07/17/15 65.0 0.00 0.05
HSP 150717P00070000 P 07/17/15 70.0 0.00 5.00
HSP 150717P00075000 P 07/17/15 75.0 0.00 5.00
HSP 150717P00080000 P 07/17/15 80.0 0.00 5.00
HSP 150717P00085000 P 07/17/15 85.0 0.00 0.10
HSP 150717P00090000 P 07/17/15 90.0 0.00 5.00
HSP 150717P00095000 P 07/17/15 95.0 3.80 8.50
HSP 150717P00100000 P 07/17/15 100.0 8.80 13.50
HSP 150717P00105000 P 07/17/15 105.0 13.80 18.50
HSP 150717P00110000 P 07/17/15 110.0 18.80 23.50
HSP 150717P00115000 P 07/17/15 115.0 23.80 28.50
HSP 150717P00120000 P 07/17/15 120.0 28.80 33.50
HSP 150717P00125000 P 07/17/15 125.0 33.80 38.50
HSP 150717P00130000 P 07/17/15 130.0 38.80 43.50
HSP 150821C00035000 C 08/21/15 35.0 51.50 56.20
HSP 150821C00040000 C 08/21/15 40.0 46.50 51.20
HSP 150821C00045000 C 08/21/15 45.0 41.50 46.20
HSP 150821C00050000 C 08/21/15 50.0 36.50 41.20
HSP 150821C00055000 C 08/21/15 55.0 31.50 36.20
HSP 150821C00060000 C 08/21/15 60.0 26.50 31.20
HSP 150821C00065000 C 08/21/15 65.0 21.50 26.20
HSP 150821C00070000 C 08/21/15 70.0 18.00 21.20
HSP 150821C00075000 C 08/21/15 75.0 13.80 16.20
HSP 150821C00080000 C 08/21/15 80.0 8.50 11.30
HSP 150821C00085000 C 08/21/15 85.0 4.00 4.30
HSP 150821C00090000 C 08/21/15 90.0 0.00 0.05
HSP 150821C00095000 C 08/21/15 95.0 0.00 0.05
HSP 150821C00100000 C 08/21/15 100.0 0.00 0.05
HSP 150821C00105000 C 08/21/15 105.0 0.00 5.00
HSP 150821C00110000 C 08/21/15 110.0 0.00 5.00
HSP 150821C00115000 C 08/21/15 115.0 0.00 5.00
HSP 150821C00120000 C 08/21/15 120.0 0.00 5.00
HSP 150821C00125000 C 08/21/15 125.0 0.00 5.00
HSP 150821C00130000 C 08/21/15 130.0 0.00 5.00
HSP 150821P00035000 P 08/21/15 35.0 0.00 5.00
HSP 150821P00040000 P 08/21/15 40.0 0.00 5.00
HSP 150821P00045000 P 08/21/15 45.0 0.00 0.05
HSP 150821P00050000 P 08/21/15 50.0 0.00 0.05
HSP 150821P00055000 P 08/21/15 55.0 0.00 0.05
HSP 150821P00060000 P 08/21/15 60.0 0.00 0.05
HSP 150821P00065000 P 08/21/15 65.0 0.00 0.10
HSP 150821P00070000 P 08/21/15 70.0 0.05 0.20
HSP 150821P00075000 P 08/21/15 75.0 0.10 0.20
HSP 150821P00080000 P 08/21/15 80.0 0.20 0.25
HSP 150821P00085000 P 08/21/15 85.0 0.30 0.40
HSP 150821P00090000 P 08/21/15 90.0 0.00 2.00
HSP 150821P00095000 P 08/21/15 95.0 3.80 8.50
HSP 150821P00100000 P 08/21/15 100.0 8.80 13.50
HSP 150821P00105000 P 08/21/15 105.0 13.80 18.50
HSP 150821P00110000 P 08/21/15 110.0 18.80 23.50
HSP 150821P00115000 P 08/21/15 115.0 23.80 28.50
HSP 150821P00120000 P 08/21/15 120.0 28.80 33.50
HSP 150821P00125000 P 08/21/15 125.0 33.80 38.50
HSP 150821P00130000 P 08/21/15 130.0 38.80 43.50
HSP 151120C00045000 C 11/20/15 45.0 41.50 46.20
HSP 151120C00050000 C 11/20/15 50.0 36.50 41.20
HSP 151120C00055000 C 11/20/15 55.0 31.50 36.20
HSP 151120C00060000 C 11/20/15 60.0 26.50 31.20
HSP 151120C00065000 C 11/20/15 65.0 21.50 26.20
HSP 151120C00070000 C 11/20/15 70.0 16.50 21.30
HSP 151120C00075000 C 11/20/15 75.0 11.50 16.30
HSP 151120C00080000 C 11/20/15 80.0 6.70 11.50
HSP 151120C00085000 C 11/20/15 85.0 4.10 4.90
HSP 151120C00090000 C 11/20/15 90.0 0.00 0.10
HSP 151120C00095000 C 11/20/15 95.0 0.00 0.05
HSP 151120C00100000 C 11/20/15 100.0 0.00 0.05
HSP 151120C00105000 C 11/20/15 105.0 0.00 0.05
HSP 151120C00110000 C 11/20/15 110.0 0.00 0.05
HSP 151120C00115000 C 11/20/15 115.0 0.00 5.00
HSP 151120C00120000 C 11/20/15 120.0 0.00 5.00
HSP 151120C00125000 C 11/20/15 125.0 0.00 5.00
HSP 151120C00130000 C 11/20/15 130.0 0.00 5.00
HSP 151120P00045000 P 11/20/15 45.0 0.00 0.05
HSP 151120P00050000 P 11/20/15 50.0 0.00 0.05
HSP 151120P00055000 P 11/20/15 55.0 0.00 0.05
HSP 151120P00060000 P 11/20/15 60.0 0.00 0.10
HSP 151120P00065000 P 11/20/15 65.0 0.00 0.20
HSP 151120P00070000 P 11/20/15 70.0 0.05 0.30
HSP 151120P00075000 P 11/20/15 75.0 0.05 0.80
HSP 151120P00080000 P 11/20/15 80.0 0.20 0.90
HSP 151120P00085000 P 11/20/15 85.0 0.40 1.30
HSP 151120P00090000 P 11/20/15 90.0 0.00 2.00
HSP 151120P00095000 P 11/20/15 95.0 3.80 8.50
HSP 151120P00100000 P 11/20/15 100.0 8.80 13.50
HSP 151120P00105000 P 11/20/15 105.0 13.80 18.50
HSP 151120P00110000 P 11/20/15 110.0 18.80 23.50
HSP 151120P00115000 P 11/20/15 115.0 23.80 28.50
HSP 151120P00120000 P 11/20/15 120.0 28.80 33.50
HSP 151120P00125000 P 11/20/15 125.0 33.80 38.50
HSP 151120P00130000 P 11/20/15 130.0 38.80 43.50
HSP 151218C00050000 C 12/18/15 50.0 36.50 41.20
HSP 151218C00055000 C 12/18/15 55.0 31.50 36.20
HSP 151218C00060000 C 12/18/15 60.0 26.50 31.20
HSP 151218C00065000 C 12/18/15 65.0 21.50 26.20
HSP 151218C00070000 C 12/18/15 70.0 16.60 21.30
HSP 151218C00075000 C 12/18/15 75.0 11.70 16.30
HSP 151218C00080000 C 12/18/15 80.0 9.00 10.00
HSP 151218C00085000 C 12/18/15 85.0 4.60 4.70
HSP 151218C00090000 C 12/18/15 90.0 0.05 0.10
HSP 151218C00095000 C 12/18/15 95.0 0.00 0.05
HSP 151218C00100000 C 12/18/15 100.0 0.00 0.05
HSP 151218C00105000 C 12/18/15 105.0 0.00 0.05
HSP 151218C00110000 C 12/18/15 110.0 0.00 0.05
HSP 151218C00115000 C 12/18/15 115.0 0.00 5.00
HSP 151218C00120000 C 12/18/15 120.0 0.00 5.00
HSP 151218C00125000 C 12/18/15 125.0 0.00 5.00
HSP 151218C00130000 C 12/18/15 130.0 0.00 5.00
HSP 151218P00050000 P 12/18/15 50.0 0.00 0.05
HSP 151218P00055000 P 12/18/15 55.0 0.00 0.05
HSP 151218P00060000 P 12/18/15 60.0 0.00 0.10
HSP 151218P00065000 P 12/18/15 65.0 0.00 0.20
HSP 151218P00070000 P 12/18/15 70.0 0.05 0.25
HSP 151218P00075000 P 12/18/15 75.0 0.05 0.60
HSP 151218P00080000 P 12/18/15 80.0 0.25 0.90
HSP 151218P00085000 P 12/18/15 85.0 0.50 1.35
HSP 151218P00090000 P 12/18/15 90.0 0.00 1.50
HSP 151218P00095000 P 12/18/15 95.0 4.00 8.50
HSP 151218P00100000 P 12/18/15 100.0 8.90 13.50
HSP 151218P00105000 P 12/18/15 105.0 13.80 18.50
HSP 151218P00110000 P 12/18/15 110.0 18.80 23.50
HSP 151218P00115000 P 12/18/15 115.0 23.80 28.50
HSP 151218P00120000 P 12/18/15 120.0 28.80 33.50
HSP 151218P00125000 P 12/18/15 125.0 33.80 38.50
HSP 151218P00130000 P 12/18/15 130.0 38.80 43.50
HSP 160115C00080000 C 01/15/16 80.0 9.00 9.90
HSP 160115C00085000 C 01/15/16 85.0 4.10 4.90
HSP 160115C00090000 C 01/15/16 90.0 0.05 0.10
HSP 160115C00095000 C 01/15/16 95.0 0.00 5.00
HSP 160115P00080000 P 01/15/16 80.0 0.30 1.00
HSP 160115P00085000 P 01/15/16 85.0 0.50 1.50
HSP 160115P00090000 P 01/15/16 90.0 0.00 2.00
HSP 160115P00095000 P 01/15/16 95.0 3.80 8.50
HSP 160219C00045000 C 02/19/16 45.0 41.50 46.20
HSP 160219C00050000 C 02/19/16 50.0 36.50 41.20
HSP 160219C00055000 C 02/19/16 55.0 31.50 36.20
HSP 160219C00060000 C 02/19/16 60.0 26.60 31.20
HSP 160219C00065000 C 02/19/16 65.0 21.50 26.20
HSP 160219C00070000 C 02/19/16 70.0 16.60 21.30
HSP 160219C00075000 C 02/19/16 75.0 11.80 16.40
HSP 160219C00080000 C 02/19/16 80.0 9.00 9.90
HSP 160219C00085000 C 02/19/16 85.0 4.10 5.00
HSP 160219C00090000 C 02/19/16 90.0 0.05 0.10
HSP 160219C00095000 C 02/19/16 95.0 0.00 0.05
HSP 160219C00100000 C 02/19/16 100.0 0.00 0.05
HSP 160219C00105000 C 02/19/16 105.0 0.00 0.05
HSP 160219C00110000 C 02/19/16 110.0 0.00 0.05
HSP 160219C00115000 C 02/19/16 115.0 0.00 5.00
HSP 160219C00120000 C 02/19/16 120.0 0.00 5.00
HSP 160219C00125000 C 02/19/16 125.0 0.00 5.00
HSP 160219C00130000 C 02/19/16 130.0 0.00 5.00
HSP 160219P00045000 P 02/19/16 45.0 0.00 0.05
HSP 160219P00050000 P 02/19/16 50.0 0.00 0.05
HSP 160219P00055000 P 02/19/16 55.0 0.00 0.10
HSP 160219P00060000 P 02/19/16 60.0 0.00 0.15
HSP 160219P00065000 P 02/19/16 65.0 0.00 0.30
HSP 160219P00070000 P 02/19/16 70.0 0.00 0.45
HSP 160219P00075000 P 02/19/16 75.0 0.00 0.70
HSP 160219P00080000 P 02/19/16 80.0 0.30 1.25
HSP 160219P00085000 P 02/19/16 85.0 0.75 1.50
HSP 160219P00090000 P 02/19/16 90.0 0.00 2.00
HSP 160219P00095000 P 02/19/16 95.0 3.80 8.50
HSP 160219P00100000 P 02/19/16 100.0 8.80 13.50
HSP 160219P00105000 P 02/19/16 105.0 13.80 18.50
HSP 160219P00110000 P 02/19/16 110.0 18.80 23.50
HSP 160219P00115000 P 02/19/16 115.0 23.80 28.50
HSP 160219P00120000 P 02/19/16 120.0 28.80 33.50
HSP 160219P00125000 P 02/19/16 125.0 33.80 38.50
HSP 160219P00130000 P 02/19/16 130.0 38.80 43.50
HSP 170120C00080000 C 01/20/17 80.0 9.00 10.00
HSP 170120C00085000 C 01/20/17 85.0 1.70 5.20
HSP 170120C00090000 C 01/20/17 90.0 0.05 0.15
HSP 170120C00095000 C 01/20/17 95.0 0.00 0.20
HSP 170120P00080000 P 01/20/17 80.0 0.40 1.00
HSP 170120P00085000 P 01/20/17 85.0 0.70 1.80
HSP 170120P00090000 P 01/20/17 90.0 0.00 2.00
HSP 170120P00095000 P 01/20/17 95.0 3.80 8.50

OPRA data is delayed 15 minutes.