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 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSP 150619C00045000 C 06/19/15 45.0 41.00 45.70
HSP 150619C00050000 C 06/19/15 50.0 36.00 40.70
HSP 150619C00055000 C 06/19/15 55.0 31.00 35.70
HSP 150619C00060000 C 06/19/15 60.0 26.00 30.70
HSP 150619C00065000 C 06/19/15 65.0 21.00 25.70
HSP 150619C00070000 C 06/19/15 70.0 16.00 20.70
HSP 150619C00075000 C 06/19/15 75.0 11.00 15.80
HSP 150619C00080000 C 06/19/15 80.0 6.00 10.70
HSP 150619C00085000 C 06/19/15 85.0 1.50 3.90
HSP 150619C00090000 C 06/19/15 90.0 0.00 0.10
HSP 150619C00095000 C 06/19/15 95.0 0.00 5.00
HSP 150619C00100000 C 06/19/15 100.0 0.00 5.00
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 5.00
HSP 150619P00050000 P 06/19/15 50.0 0.00 5.00
HSP 150619P00055000 P 06/19/15 55.0 0.00 5.00
HSP 150619P00060000 P 06/19/15 60.0 0.00 1.80
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 5.00
HSP 150619P00080000 P 06/19/15 80.0 0.00 5.00
HSP 150619P00085000 P 06/19/15 85.0 0.00 0.10
HSP 150619P00090000 P 06/19/15 90.0 0.00 2.00
HSP 150619P00095000 P 06/19/15 95.0 4.30 9.00
HSP 150619P00100000 P 06/19/15 100.0 9.30 14.00
HSP 150619P00105000 P 06/19/15 105.0 14.30 19.00
HSP 150619P00110000 P 06/19/15 110.0 19.30 24.00
HSP 150619P00115000 P 06/19/15 115.0 24.30 29.00
HSP 150619P00120000 P 06/19/15 120.0 29.30 34.00
HSP 150619P00125000 P 06/19/15 125.0 34.30 39.00
HSP 150619P00130000 P 06/19/15 130.0 39.30 44.00
HSP 150717C00045000 C 07/17/15 45.0 41.40 45.10
HSP 150717C00050000 C 07/17/15 50.0 36.40 40.10
HSP 150717C00055000 C 07/17/15 55.0 31.40 35.10
HSP 150717C00060000 C 07/17/15 60.0 26.40 30.10
HSP 150717C00065000 C 07/17/15 65.0 21.40 25.10
HSP 150717C00070000 C 07/17/15 70.0 16.40 20.10
HSP 150717C00075000 C 07/17/15 75.0 11.00 15.80
HSP 150717C00080000 C 07/17/15 80.0 6.10 10.80
HSP 150717C00085000 C 07/17/15 85.0 1.75 4.00
HSP 150717C00090000 C 07/17/15 90.0 0.00 0.10
HSP 150717C00095000 C 07/17/15 95.0 0.00 1.80
HSP 150717C00100000 C 07/17/15 100.0 0.00 1.80
HSP 150717C00105000 C 07/17/15 105.0 0.00 1.80
HSP 150717C00110000 C 07/17/15 110.0 0.00 1.80
HSP 150717C00115000 C 07/17/15 115.0 0.00 1.80
HSP 150717C00120000 C 07/17/15 120.0 0.00 1.80
HSP 150717C00125000 C 07/17/15 125.0 0.00 1.80
HSP 150717C00130000 C 07/17/15 130.0 0.00 1.80
HSP 150717P00045000 P 07/17/15 45.0 0.00 1.80
HSP 150717P00050000 P 07/17/15 50.0 0.00 1.80
HSP 150717P00055000 P 07/17/15 55.0 0.00 1.80
HSP 150717P00060000 P 07/17/15 60.0 0.00 1.80
HSP 150717P00065000 P 07/17/15 65.0 0.00 1.80
HSP 150717P00070000 P 07/17/15 70.0 0.00 1.80
HSP 150717P00075000 P 07/17/15 75.0 0.00 1.85
HSP 150717P00080000 P 07/17/15 80.0 0.00 1.10
HSP 150717P00085000 P 07/17/15 85.0 0.00 1.25
HSP 150717P00090000 P 07/17/15 90.0 0.00 2.00
HSP 150717P00095000 P 07/17/15 95.0 4.90 8.60
HSP 150717P00100000 P 07/17/15 100.0 9.90 13.60
HSP 150717P00105000 P 07/17/15 105.0 14.90 18.60
HSP 150717P00110000 P 07/17/15 110.0 19.90 23.60
HSP 150717P00115000 P 07/17/15 115.0 24.90 28.60
HSP 150717P00120000 P 07/17/15 120.0 29.90 33.60
HSP 150717P00125000 P 07/17/15 125.0 34.90 38.60
HSP 150717P00130000 P 07/17/15 130.0 39.90 43.60
HSP 150821C00035000 C 08/21/15 35.0 51.00 55.70
HSP 150821C00040000 C 08/21/15 40.0 46.00 50.70
HSP 150821C00045000 C 08/21/15 45.0 41.00 45.70
HSP 150821C00050000 C 08/21/15 50.0 36.00 40.70
HSP 150821C00055000 C 08/21/15 55.0 31.00 35.70
HSP 150821C00060000 C 08/21/15 60.0 26.00 30.70
HSP 150821C00065000 C 08/21/15 65.0 21.00 25.80
HSP 150821C00070000 C 08/21/15 70.0 17.60 20.20
HSP 150821C00075000 C 08/21/15 75.0 12.70 14.00
HSP 150821C00080000 C 08/21/15 80.0 8.00 9.00
HSP 150821C00085000 C 08/21/15 85.0 3.90 4.00
HSP 150821C00090000 C 08/21/15 90.0 0.00 0.10
HSP 150821C00095000 C 08/21/15 95.0 0.00 5.00
HSP 150821C00100000 C 08/21/15 100.0 0.00 5.00
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 2.15
HSP 150821P00045000 P 08/21/15 45.0 0.00 2.15
HSP 150821P00050000 P 08/21/15 50.0 0.00 2.15
HSP 150821P00055000 P 08/21/15 55.0 0.00 2.15
HSP 150821P00060000 P 08/21/15 60.0 0.00 0.20
HSP 150821P00065000 P 08/21/15 65.0 0.00 5.00
HSP 150821P00070000 P 08/21/15 70.0 0.00 0.25
HSP 150821P00075000 P 08/21/15 75.0 0.05 0.35
HSP 150821P00080000 P 08/21/15 80.0 0.10 0.40
HSP 150821P00085000 P 08/21/15 85.0 0.50 0.75
HSP 150821P00090000 P 08/21/15 90.0 0.00 2.00
HSP 150821P00095000 P 08/21/15 95.0 4.30 9.00
HSP 150821P00100000 P 08/21/15 100.0 9.30 14.00
HSP 150821P00105000 P 08/21/15 105.0 14.30 19.00
HSP 150821P00110000 P 08/21/15 110.0 19.30 24.00
HSP 150821P00115000 P 08/21/15 115.0 24.30 29.00
HSP 150821P00120000 P 08/21/15 120.0 29.30 34.00
HSP 150821P00125000 P 08/21/15 125.0 34.30 39.00
HSP 150821P00130000 P 08/21/15 130.0 39.30 44.00
HSP 151120C00045000 C 11/20/15 45.0 41.00 45.90
HSP 151120C00050000 C 11/20/15 50.0 36.00 40.90
HSP 151120C00055000 C 11/20/15 55.0 31.00 35.90
HSP 151120C00060000 C 11/20/15 60.0 26.00 30.90
HSP 151120C00065000 C 11/20/15 65.0 21.10 26.00
HSP 151120C00070000 C 11/20/15 70.0 16.40 21.00
HSP 151120C00075000 C 11/20/15 75.0 11.60 16.10
HSP 151120C00080000 C 11/20/15 80.0 6.70 11.30
HSP 151120C00085000 C 11/20/15 85.0 4.00 5.00
HSP 151120C00090000 C 11/20/15 90.0 0.00 0.15
HSP 151120C00095000 C 11/20/15 95.0 0.00 5.00
HSP 151120C00100000 C 11/20/15 100.0 0.00 5.00
HSP 151120C00105000 C 11/20/15 105.0 0.00 5.00
HSP 151120C00110000 C 11/20/15 110.0 0.00 5.00
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 3.10
HSP 151120P00050000 P 11/20/15 50.0 0.05 0.50
HSP 151120P00055000 P 11/20/15 55.0 0.00 3.10
HSP 151120P00060000 P 11/20/15 60.0 0.00 5.00
HSP 151120P00065000 P 11/20/15 65.0 0.00 1.85
HSP 151120P00070000 P 11/20/15 70.0 0.00 2.65
HSP 151120P00075000 P 11/20/15 75.0 0.00 2.75
HSP 151120P00080000 P 11/20/15 80.0 0.00 1.00
HSP 151120P00085000 P 11/20/15 85.0 0.60 1.80
HSP 151120P00090000 P 11/20/15 90.0 0.00 2.20
HSP 151120P00095000 P 11/20/15 95.0 4.30 9.00
HSP 151120P00100000 P 11/20/15 100.0 9.30 14.00
HSP 151120P00105000 P 11/20/15 105.0 14.30 19.00
HSP 151120P00110000 P 11/20/15 110.0 19.30 24.00
HSP 151120P00115000 P 11/20/15 115.0 24.30 29.00
HSP 151120P00120000 P 11/20/15 120.0 29.30 34.00
HSP 151120P00125000 P 11/20/15 125.0 34.30 39.00
HSP 151120P00130000 P 11/20/15 130.0 39.30 44.00
HSP 151218C00050000 C 12/18/15 50.0 36.00 40.90
HSP 151218C00055000 C 12/18/15 55.0 31.10 35.90
HSP 151218C00060000 C 12/18/15 60.0 26.20 30.90
HSP 151218C00065000 C 12/18/15 65.0 21.20 25.90
HSP 151218C00070000 C 12/18/15 70.0 16.40 21.00
HSP 151218C00075000 C 12/18/15 75.0 11.60 16.10
HSP 151218C00080000 C 12/18/15 80.0 8.30 9.80
HSP 151218C00085000 C 12/18/15 85.0 4.30 4.90
HSP 151218C00090000 C 12/18/15 90.0 0.05 0.10
HSP 151218C00095000 C 12/18/15 95.0 0.00 0.20
HSP 151218C00100000 C 12/18/15 100.0 0.00 0.10
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 0.65
HSP 151218P00065000 P 12/18/15 65.0 0.00 0.70
HSP 151218P00070000 P 12/18/15 70.0 0.10 0.80
HSP 151218P00075000 P 12/18/15 75.0 0.45 0.90
HSP 151218P00080000 P 12/18/15 80.0 0.45 1.05
HSP 151218P00085000 P 12/18/15 85.0 1.00 1.50
HSP 151218P00090000 P 12/18/15 90.0 0.00 2.10
HSP 151218P00095000 P 12/18/15 95.0 4.30 9.00
HSP 151218P00100000 P 12/18/15 100.0 9.30 14.00
HSP 151218P00105000 P 12/18/15 105.0 14.30 19.00
HSP 151218P00110000 P 12/18/15 110.0 19.30 24.00
HSP 151218P00115000 P 12/18/15 115.0 24.30 29.00
HSP 151218P00120000 P 12/18/15 120.0 29.30 34.00
HSP 151218P00125000 P 12/18/15 125.0 34.30 39.00
HSP 151218P00130000 P 12/18/15 130.0 39.30 44.00
HSP 160115C00085000 C 01/15/16 85.0 4.40 6.00
HSP 160115C00090000 C 01/15/16 90.0 0.00 0.10
HSP 160115C00095000 C 01/15/16 95.0 0.00 0.20
HSP 160115P00085000 P 01/15/16 85.0 0.80 1.50
HSP 160115P00090000 P 01/15/16 90.0 0.00 2.10
HSP 160115P00095000 P 01/15/16 95.0 4.30 9.00
HSP 170120C00085000 C 01/20/17 85.0 4.60 6.50
HSP 170120C00090000 C 01/20/17 90.0 0.05 0.10
HSP 170120C00095000 C 01/20/17 95.0 0.00 0.20
HSP 170120P00085000 P 01/20/17 85.0 0.80 1.60
HSP 170120P00090000 P 01/20/17 90.0 0.00 2.10
HSP 170120P00095000 P 01/20/17 95.0 4.50 9.20

OPRA data is delayed 15 minutes.