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 (2015-01-09)Premium Content

Hospira Inc (HSP)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSP 150320C00035000 C 03/20/15 35.0 50.10 55.00
HSP 150320C00040000 C 03/20/15 40.0 45.10 50.00
HSP 150320C00045000 C 03/20/15 45.0 40.10 45.00
HSP 150320C00050000 C 03/20/15 50.0 35.10 40.00
HSP 150320C00055000 C 03/20/15 55.0 30.10 35.00
HSP 150320C00060000 C 03/20/15 60.0 25.00 28.20
HSP 150320C00065000 C 03/20/15 65.0 20.20 25.00
HSP 150320C00070000 C 03/20/15 70.0 15.10 20.00
HSP 150320C00075000 C 03/20/15 75.0 10.10 15.00
HSP 150320C00080000 C 03/20/15 80.0 5.10 10.00
HSP 150320C00085000 C 03/20/15 85.0 2.30 3.00
HSP 150320C00090000 C 03/20/15 90.0 0.00 0.05
HSP 150320C00095000 C 03/20/15 95.0 0.00 0.05
HSP 150320C00100000 C 03/20/15 100.0 0.00 0.05
HSP 150320C00105000 C 03/20/15 105.0 0.00 5.00
HSP 150320C00110000 C 03/20/15 110.0 0.00 5.00
HSP 150320C00115000 C 03/20/15 115.0 0.00 5.00
HSP 150320C00120000 C 03/20/15 120.0 0.00 5.00
HSP 150320C00125000 C 03/20/15 125.0 0.00 5.00
HSP 150320C00130000 C 03/20/15 130.0 0.00 5.00
HSP 150320P00035000 P 03/20/15 35.0 0.00 0.05
HSP 150320P00040000 P 03/20/15 40.0 0.00 0.05
HSP 150320P00045000 P 03/20/15 45.0 0.00 0.05
HSP 150320P00050000 P 03/20/15 50.0 0.00 0.05
HSP 150320P00055000 P 03/20/15 55.0 0.00 0.05
HSP 150320P00060000 P 03/20/15 60.0 0.00 0.05
HSP 150320P00065000 P 03/20/15 65.0 0.00 0.05
HSP 150320P00070000 P 03/20/15 70.0 0.00 0.05
HSP 150320P00075000 P 03/20/15 75.0 0.00 0.05
HSP 150320P00080000 P 03/20/15 80.0 0.00 0.05
HSP 150320P00085000 P 03/20/15 85.0 0.00 0.15
HSP 150320P00090000 P 03/20/15 90.0 0.10 3.00
HSP 150320P00095000 P 03/20/15 95.0 5.10 10.00
HSP 150320P00100000 P 03/20/15 100.0 10.10 15.00
HSP 150320P00105000 P 03/20/15 105.0 15.10 20.00
HSP 150320P00110000 P 03/20/15 110.0 20.10 25.00
HSP 150320P00115000 P 03/20/15 115.0 25.10 30.00
HSP 150320P00120000 P 03/20/15 120.0 30.10 35.00
HSP 150320P00125000 P 03/20/15 125.0 35.10 40.00
HSP 150320P00130000 P 03/20/15 130.0 40.10 45.00
HSP 150417C00050000 C 04/17/15 50.0 35.10 40.00
HSP 150417C00055000 C 04/17/15 55.0 30.10 35.00
HSP 150417C00060000 C 04/17/15 60.0 25.10 30.00
HSP 150417C00065000 C 04/17/15 65.0 20.10 25.00
HSP 150417C00070000 C 04/17/15 70.0 15.10 20.00
HSP 150417C00075000 C 04/17/15 75.0 10.20 15.00
HSP 150417C00080000 C 04/17/15 80.0 5.30 10.00
HSP 150417C00085000 C 04/17/15 85.0 2.50 3.50
HSP 150417C00090000 C 04/17/15 90.0 0.00 0.20
HSP 150417C00095000 C 04/17/15 95.0 0.00 0.05
HSP 150417C00100000 C 04/17/15 100.0 0.00 0.05
HSP 150417C00105000 C 04/17/15 105.0 0.00 5.00
HSP 150417C00110000 C 04/17/15 110.0 0.00 5.00
HSP 150417C00115000 C 04/17/15 115.0 0.00 5.00
HSP 150417C00120000 C 04/17/15 120.0 0.00 5.00
HSP 150417P00050000 P 04/17/15 50.0 0.00 0.05
HSP 150417P00055000 P 04/17/15 55.0 0.00 0.05
HSP 150417P00060000 P 04/17/15 60.0 0.00 0.05
HSP 150417P00065000 P 04/17/15 65.0 0.00 0.05
HSP 150417P00070000 P 04/17/15 70.0 0.00 0.05
HSP 150417P00075000 P 04/17/15 75.0 0.00 0.05
HSP 150417P00080000 P 04/17/15 80.0 0.00 0.20
HSP 150417P00085000 P 04/17/15 85.0 0.00 0.45
HSP 150417P00090000 P 04/17/15 90.0 0.00 4.90
HSP 150417P00095000 P 04/17/15 95.0 5.10 10.00
HSP 150417P00100000 P 04/17/15 100.0 10.10 15.00
HSP 150417P00105000 P 04/17/15 105.0 15.10 20.00
HSP 150417P00110000 P 04/17/15 110.0 20.10 25.00
HSP 150417P00115000 P 04/17/15 115.0 25.10 30.00
HSP 150417P00120000 P 04/17/15 120.0 30.10 35.00
HSP 150515C00030000 C 05/15/15 30.0 55.10 60.00
HSP 150515C00035000 C 05/15/15 35.0 50.10 55.00
HSP 150515C00040000 C 05/15/15 40.0 45.10 50.00
HSP 150515C00045000 C 05/15/15 45.0 40.10 45.00
HSP 150515C00050000 C 05/15/15 50.0 35.00 39.50
HSP 150515C00055000 C 05/15/15 55.0 30.10 35.00
HSP 150515C00060000 C 05/15/15 60.0 25.10 30.00
HSP 150515C00065000 C 05/15/15 65.0 20.10 25.00
HSP 150515C00070000 C 05/15/15 70.0 15.20 20.00
HSP 150515C00075000 C 05/15/15 75.0 10.30 15.00
HSP 150515C00080000 C 05/15/15 80.0 5.50 10.40
HSP 150515C00085000 C 05/15/15 85.0 2.50 3.50
HSP 150515C00090000 C 05/15/15 90.0 0.00 0.10
HSP 150515C00095000 C 05/15/15 95.0 0.00 0.05
HSP 150515C00100000 C 05/15/15 100.0 0.00 0.05
HSP 150515C00105000 C 05/15/15 105.0 0.00 0.05
HSP 150515C00110000 C 05/15/15 110.0 0.00 5.00
HSP 150515C00115000 C 05/15/15 115.0 0.00 5.00
HSP 150515C00120000 C 05/15/15 120.0 0.00 5.00
HSP 150515C00125000 C 05/15/15 125.0 0.00 5.00
HSP 150515C00130000 C 05/15/15 130.0 0.00 5.00
HSP 150515P00030000 P 05/15/15 30.0 0.00 5.00
HSP 150515P00035000 P 05/15/15 35.0 0.00 5.00
HSP 150515P00040000 P 05/15/15 40.0 0.00 0.05
HSP 150515P00045000 P 05/15/15 45.0 0.00 0.05
HSP 150515P00050000 P 05/15/15 50.0 0.00 0.05
HSP 150515P00055000 P 05/15/15 55.0 0.00 0.05
HSP 150515P00060000 P 05/15/15 60.0 0.00 0.05
HSP 150515P00065000 P 05/15/15 65.0 0.00 0.10
HSP 150515P00070000 P 05/15/15 70.0 0.00 0.20
HSP 150515P00075000 P 05/15/15 75.0 0.00 0.35
HSP 150515P00080000 P 05/15/15 80.0 0.10 0.50
HSP 150515P00085000 P 05/15/15 85.0 0.20 0.90
HSP 150515P00090000 P 05/15/15 90.0 2.05 5.00
HSP 150515P00095000 P 05/15/15 95.0 5.10 10.00
HSP 150515P00100000 P 05/15/15 100.0 10.10 15.00
HSP 150515P00105000 P 05/15/15 105.0 15.10 20.00
HSP 150515P00110000 P 05/15/15 110.0 20.10 25.00
HSP 150515P00115000 P 05/15/15 115.0 25.10 30.00
HSP 150515P00120000 P 05/15/15 120.0 30.10 35.00
HSP 150515P00125000 P 05/15/15 125.0 35.10 40.00
HSP 150515P00130000 P 05/15/15 130.0 40.10 45.00
HSP 150821C00035000 C 08/21/15 35.0 50.10 55.00
HSP 150821C00040000 C 08/21/15 40.0 45.10 50.00
HSP 150821C00045000 C 08/21/15 45.0 40.20 45.00
HSP 150821C00050000 C 08/21/15 50.0 35.20 40.00
HSP 150821C00055000 C 08/21/15 55.0 30.20 35.00
HSP 150821C00060000 C 08/21/15 60.0 25.50 30.20
HSP 150821C00065000 C 08/21/15 65.0 20.50 25.30
HSP 150821C00070000 C 08/21/15 70.0 17.50 20.50
HSP 150821C00075000 C 08/21/15 75.0 13.00 15.70
HSP 150821C00080000 C 08/21/15 80.0 8.60 9.30
HSP 150821C00085000 C 08/21/15 85.0 4.30 4.40
HSP 150821C00090000 C 08/21/15 90.0 0.05 0.10
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 0.05
HSP 150821C00110000 C 08/21/15 110.0 0.00 0.05
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 0.05
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 0.15
HSP 150821P00060000 P 08/21/15 60.0 0.00 0.25
HSP 150821P00065000 P 08/21/15 65.0 0.00 0.35
HSP 150821P00070000 P 08/21/15 70.0 0.15 0.50
HSP 150821P00075000 P 08/21/15 75.0 0.70 0.75
HSP 150821P00080000 P 08/21/15 80.0 1.15 1.20
HSP 150821P00085000 P 08/21/15 85.0 1.65 1.70
HSP 150821P00090000 P 08/21/15 90.0 2.40 2.60
HSP 150821P00095000 P 08/21/15 95.0 5.10 10.00
HSP 150821P00100000 P 08/21/15 100.0 10.10 15.00
HSP 150821P00105000 P 08/21/15 105.0 15.10 20.00
HSP 150821P00110000 P 08/21/15 110.0 20.10 25.00
HSP 150821P00115000 P 08/21/15 115.0 25.10 30.00
HSP 150821P00120000 P 08/21/15 120.0 30.10 35.00
HSP 150821P00125000 P 08/21/15 125.0 35.10 40.00
HSP 150821P00130000 P 08/21/15 130.0 40.10 45.00
HSP 151218C00050000 C 12/18/15 50.0 35.70 40.20
HSP 151218C00055000 C 12/18/15 55.0 30.70 35.30
HSP 151218C00060000 C 12/18/15 60.0 26.00 30.40
HSP 151218C00065000 C 12/18/15 65.0 21.20 25.50
HSP 151218C00070000 C 12/18/15 70.0 16.50 20.70
HSP 151218C00075000 C 12/18/15 75.0 13.00 16.20
HSP 151218C00080000 C 12/18/15 80.0 8.80 9.60
HSP 151218C00085000 C 12/18/15 85.0 4.50 4.70
HSP 151218C00090000 C 12/18/15 90.0 0.05 0.10
HSP 151218C00095000 C 12/18/15 95.0 0.00 2.50
HSP 151218C00100000 C 12/18/15 100.0 0.00 5.00
HSP 151218C00105000 C 12/18/15 105.0 0.00 5.00
HSP 151218C00110000 C 12/18/15 110.0 0.00 5.00
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 5.00
HSP 151218P00055000 P 12/18/15 55.0 0.00 5.00
HSP 151218P00060000 P 12/18/15 60.0 0.00 0.20
HSP 151218P00065000 P 12/18/15 65.0 0.00 0.45
HSP 151218P00070000 P 12/18/15 70.0 0.20 0.70
HSP 151218P00075000 P 12/18/15 75.0 0.75 0.80
HSP 151218P00080000 P 12/18/15 80.0 1.20 1.30
HSP 151218P00085000 P 12/18/15 85.0 1.70 1.90
HSP 151218P00090000 P 12/18/15 90.0 1.65 2.60
HSP 151218P00095000 P 12/18/15 95.0 5.10 10.00
HSP 151218P00100000 P 12/18/15 100.0 10.10 15.00
HSP 151218P00105000 P 12/18/15 105.0 15.10 20.00
HSP 151218P00110000 P 12/18/15 110.0 20.10 25.00
HSP 151218P00115000 P 12/18/15 115.0 25.10 30.00
HSP 151218P00120000 P 12/18/15 120.0 30.10 35.00
HSP 151218P00125000 P 12/18/15 125.0 35.10 40.00
HSP 151218P00130000 P 12/18/15 130.0 40.10 45.00

OPRA data is delayed 15 minutes.