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 May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSP 150515C00030000 C 05/15/15 30.0 55.00 59.80
HSP 150515C00035000 C 05/15/15 35.0 50.00 54.80
HSP 150515C00040000 C 05/15/15 40.0 45.00 49.80
HSP 150515C00045000 C 05/15/15 45.0 40.00 44.80
HSP 150515C00050000 C 05/15/15 50.0 34.80 39.00
HSP 150515C00055000 C 05/15/15 55.0 30.00 34.80
HSP 150515C00060000 C 05/15/15 60.0 26.70 27.80
HSP 150515C00065000 C 05/15/15 65.0 20.80 23.30
HSP 150515C00070000 C 05/15/15 70.0 15.00 19.80
HSP 150515C00075000 C 05/15/15 75.0 10.00 14.80
HSP 150515C00080000 C 05/15/15 80.0 5.00 9.90
HSP 150515C00085000 C 05/15/15 85.0 0.10 5.00
HSP 150515C00090000 C 05/15/15 90.0 0.00 0.05
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 5.00
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 2.55
HSP 150515P00030000 P 05/15/15 30.0 0.00 2.45
HSP 150515P00035000 P 05/15/15 35.0 0.00 5.00
HSP 150515P00040000 P 05/15/15 40.0 0.00 5.00
HSP 150515P00045000 P 05/15/15 45.0 0.00 5.00
HSP 150515P00050000 P 05/15/15 50.0 0.00 5.00
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 0.05
HSP 150515P00070000 P 05/15/15 70.0 0.00 5.00
HSP 150515P00075000 P 05/15/15 75.0 0.00 0.20
HSP 150515P00080000 P 05/15/15 80.0 0.00 0.25
HSP 150515P00085000 P 05/15/15 85.0 0.05 1.10
HSP 150515P00090000 P 05/15/15 90.0 0.50 5.20
HSP 150515P00095000 P 05/15/15 95.0 5.20 10.00
HSP 150515P00100000 P 05/15/15 100.0 10.20 15.00
HSP 150515P00105000 P 05/15/15 105.0 15.50 20.20
HSP 150515P00110000 P 05/15/15 110.0 20.20 25.00
HSP 150515P00115000 P 05/15/15 115.0 25.20 30.00
HSP 150515P00120000 P 05/15/15 120.0 30.20 35.00
HSP 150515P00125000 P 05/15/15 125.0 35.20 40.00
HSP 150515P00130000 P 05/15/15 130.0 40.20 45.00
HSP 150619C00045000 C 06/19/15 45.0 40.00 44.80
HSP 150619C00050000 C 06/19/15 50.0 35.00 39.80
HSP 150619C00055000 C 06/19/15 55.0 30.00 34.80
HSP 150619C00060000 C 06/19/15 60.0 25.00 29.80
HSP 150619C00065000 C 06/19/15 65.0 20.00 24.90
HSP 150619C00070000 C 06/19/15 70.0 15.00 19.90
HSP 150619C00075000 C 06/19/15 75.0 10.10 15.00
HSP 150619C00080000 C 06/19/15 80.0 5.50 10.20
HSP 150619C00085000 C 06/19/15 85.0 2.00 3.90
HSP 150619C00090000 C 06/19/15 90.0 0.00 0.20
HSP 150619C00095000 C 06/19/15 95.0 0.00 0.05
HSP 150619C00100000 C 06/19/15 100.0 0.00 0.05
HSP 150619C00105000 C 06/19/15 105.0 0.00 5.00
HSP 150619C00110000 C 06/19/15 110.0 0.00 5.00
HSP 150619C00115000 C 06/19/15 115.0 0.00 5.00
HSP 150619C00120000 C 06/19/15 120.0 0.00 5.00
HSP 150619C00125000 C 06/19/15 125.0 0.00 5.00
HSP 150619C00130000 C 06/19/15 130.0 0.00 5.00
HSP 150619P00045000 P 06/19/15 45.0 0.00 0.05
HSP 150619P00050000 P 06/19/15 50.0 0.00 0.05
HSP 150619P00055000 P 06/19/15 55.0 0.00 0.05
HSP 150619P00060000 P 06/19/15 60.0 0.00 0.10
HSP 150619P00065000 P 06/19/15 65.0 0.00 5.00
HSP 150619P00070000 P 06/19/15 70.0 0.00 5.00
HSP 150619P00075000 P 06/19/15 75.0 0.00 4.90
HSP 150619P00080000 P 06/19/15 80.0 0.00 5.00
HSP 150619P00085000 P 06/19/15 85.0 0.00 5.00
HSP 150619P00090000 P 06/19/15 90.0 0.50 5.20
HSP 150619P00095000 P 06/19/15 95.0 5.20 10.00
HSP 150619P00100000 P 06/19/15 100.0 10.20 15.00
HSP 150619P00105000 P 06/19/15 105.0 15.20 20.00
HSP 150619P00110000 P 06/19/15 110.0 20.20 25.00
HSP 150619P00115000 P 06/19/15 115.0 25.20 30.00
HSP 150619P00120000 P 06/19/15 120.0 30.20 35.00
HSP 150619P00125000 P 06/19/15 125.0 35.20 40.00
HSP 150619P00130000 P 06/19/15 130.0 40.20 45.00
HSP 150821C00035000 C 08/21/15 35.0 50.00 54.80
HSP 150821C00040000 C 08/21/15 40.0 45.00 49.80
HSP 150821C00045000 C 08/21/15 45.0 40.00 44.80
HSP 150821C00050000 C 08/21/15 50.0 35.00 39.90
HSP 150821C00055000 C 08/21/15 55.0 30.00 34.90
HSP 150821C00060000 C 08/21/15 60.0 25.00 29.90
HSP 150821C00065000 C 08/21/15 65.0 20.10 25.00
HSP 150821C00070000 C 08/21/15 70.0 17.20 20.20
HSP 150821C00075000 C 08/21/15 75.0 12.50 15.50
HSP 150821C00080000 C 08/21/15 80.0 8.00 9.00
HSP 150821C00085000 C 08/21/15 85.0 3.90 4.10
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 0.10
HSP 150821P00060000 P 08/21/15 60.0 0.00 0.20
HSP 150821P00065000 P 08/21/15 65.0 0.00 0.40
HSP 150821P00070000 P 08/21/15 70.0 0.40 2.00
HSP 150821P00075000 P 08/21/15 75.0 0.80 1.00
HSP 150821P00080000 P 08/21/15 80.0 1.05 1.25
HSP 150821P00085000 P 08/21/15 85.0 1.60 1.70
HSP 150821P00090000 P 08/21/15 90.0 2.70 3.00
HSP 150821P00095000 P 08/21/15 95.0 5.20 10.00
HSP 150821P00100000 P 08/21/15 100.0 10.20 15.00
HSP 150821P00105000 P 08/21/15 105.0 15.20 20.00
HSP 150821P00110000 P 08/21/15 110.0 20.20 25.00
HSP 150821P00115000 P 08/21/15 115.0 25.20 30.00
HSP 150821P00120000 P 08/21/15 120.0 30.20 35.00
HSP 150821P00125000 P 08/21/15 125.0 35.20 40.00
HSP 150821P00130000 P 08/21/15 130.0 40.20 45.00
HSP 151120C00045000 C 11/20/15 45.0 40.00 44.90
HSP 151120C00050000 C 11/20/15 50.0 35.10 40.00
HSP 151120C00055000 C 11/20/15 55.0 30.20 35.00
HSP 151120C00060000 C 11/20/15 60.0 25.30 30.00
HSP 151120C00065000 C 11/20/15 65.0 20.50 25.30
HSP 151120C00070000 C 11/20/15 70.0 15.70 20.50
HSP 151120C00075000 C 11/20/15 75.0 11.00 15.90
HSP 151120C00080000 C 11/20/15 80.0 6.50 11.30
HSP 151120C00085000 C 11/20/15 85.0 4.00 4.50
HSP 151120C00090000 C 11/20/15 90.0 0.05 0.20
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 0.10
HSP 151120P00055000 P 11/20/15 55.0 0.00 0.15
HSP 151120P00060000 P 11/20/15 60.0 0.00 0.30
HSP 151120P00065000 P 11/20/15 65.0 0.00 0.50
HSP 151120P00070000 P 11/20/15 70.0 0.30 0.75
HSP 151120P00075000 P 11/20/15 75.0 0.75 1.00
HSP 151120P00080000 P 11/20/15 80.0 1.00 1.60
HSP 151120P00085000 P 11/20/15 85.0 1.65 3.30
HSP 151120P00090000 P 11/20/15 90.0 0.60 5.40
HSP 151120P00095000 P 11/20/15 95.0 5.20 10.00
HSP 151120P00100000 P 11/20/15 100.0 10.20 15.00
HSP 151120P00105000 P 11/20/15 105.0 15.20 20.00
HSP 151120P00110000 P 11/20/15 110.0 20.20 25.00
HSP 151120P00115000 P 11/20/15 115.0 25.20 30.00
HSP 151120P00120000 P 11/20/15 120.0 30.20 35.00
HSP 151120P00125000 P 11/20/15 125.0 35.20 40.00
HSP 151120P00130000 P 11/20/15 130.0 40.20 45.00
HSP 151218C00050000 C 12/18/15 50.0 35.10 40.00
HSP 151218C00055000 C 12/18/15 55.0 30.10 35.00
HSP 151218C00060000 C 12/18/15 60.0 25.20 30.00
HSP 151218C00065000 C 12/18/15 65.0 20.50 25.30
HSP 151218C00070000 C 12/18/15 70.0 15.60 20.50
HSP 151218C00075000 C 12/18/15 75.0 11.10 15.90
HSP 151218C00080000 C 12/18/15 80.0 8.10 11.40
HSP 151218C00085000 C 12/18/15 85.0 4.10 4.40
HSP 151218C00090000 C 12/18/15 90.0 0.10 0.20
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 0.25
HSP 151218P00060000 P 12/18/15 60.0 0.00 0.35
HSP 151218P00065000 P 12/18/15 65.0 0.40 0.80
HSP 151218P00070000 P 12/18/15 70.0 0.60 1.00
HSP 151218P00075000 P 12/18/15 75.0 0.95 1.15
HSP 151218P00080000 P 12/18/15 80.0 1.20 1.60
HSP 151218P00085000 P 12/18/15 85.0 2.00 2.20
HSP 151218P00090000 P 12/18/15 90.0 3.30 3.40
HSP 151218P00095000 P 12/18/15 95.0 5.20 10.00
HSP 151218P00100000 P 12/18/15 100.0 10.20 15.00
HSP 151218P00105000 P 12/18/15 105.0 15.20 20.00
HSP 151218P00110000 P 12/18/15 110.0 20.20 25.00
HSP 151218P00115000 P 12/18/15 115.0 25.20 30.00
HSP 151218P00120000 P 12/18/15 120.0 30.20 35.00
HSP 151218P00125000 P 12/18/15 125.0 35.20 40.00
HSP 151218P00130000 P 12/18/15 130.0 40.20 45.00

OPRA data is delayed 15 minutes.