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 (2014-10-10)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSP 141122C00022500 C 11/22/14 22.5 29.90 32.60
HSP 141122C00025000 C 11/22/14 25.0 27.10 31.00
HSP 141122C00030000 C 11/22/14 30.0 22.30 26.10
HSP 141122C00035000 C 11/22/14 35.0 18.50 20.90
HSP 141122C00040000 C 11/22/14 40.0 13.10 15.10
HSP 141122C00045000 C 11/22/14 45.0 7.60 10.20
HSP 141122C00050000 C 11/22/14 50.0 4.30 5.00
HSP 141122C00055000 C 11/22/14 55.0 1.20 2.00
HSP 141122C00060000 C 11/22/14 60.0 0.00 0.45
HSP 141122C00065000 C 11/22/14 65.0 0.00 0.25
HSP 141122P00022500 P 11/22/14 22.5 0.00 0.25
HSP 141122P00025000 P 11/22/14 25.0 0.00 0.25
HSP 141122P00030000 P 11/22/14 30.0 0.00 0.25
HSP 141122P00035000 P 11/22/14 35.0 0.00 0.25
HSP 141122P00040000 P 11/22/14 40.0 0.00 0.25
HSP 141122P00045000 P 11/22/14 45.0 0.00 0.40
HSP 141122P00050000 P 11/22/14 50.0 0.30 1.15
HSP 141122P00055000 P 11/22/14 55.0 1.90 2.30
HSP 141122P00060000 P 11/22/14 60.0 5.20 8.00
HSP 141122P00065000 P 11/22/14 65.0 9.60 12.70
HSP 141220C00025000 C 12/20/14 25.0 27.50 30.10
HSP 141220C00030000 C 12/20/14 30.0 22.40 25.90
HSP 141220C00035000 C 12/20/14 35.0 17.50 20.30
HSP 141220C00040000 C 12/20/14 40.0 12.50 15.30
HSP 141220C00045000 C 12/20/14 45.0 7.70 10.40
HSP 141220C00050000 C 12/20/14 50.0 3.50 5.80
HSP 141220C00055000 C 12/20/14 55.0 0.75 2.30
HSP 141220C00060000 C 12/20/14 60.0 0.10 0.70
HSP 141220C00065000 C 12/20/14 65.0 0.00 0.25
HSP 141220C00070000 C 12/20/14 70.0 0.00 0.25
HSP 141220P00025000 P 12/20/14 25.0 0.00 0.25
HSP 141220P00030000 P 12/20/14 30.0 0.00 0.25
HSP 141220P00035000 P 12/20/14 35.0 0.00 0.30
HSP 141220P00040000 P 12/20/14 40.0 0.00 0.30
HSP 141220P00045000 P 12/20/14 45.0 0.10 0.50
HSP 141220P00050000 P 12/20/14 50.0 0.65 1.30
HSP 141220P00055000 P 12/20/14 55.0 2.30 3.80
HSP 141220P00060000 P 12/20/14 60.0 5.50 8.10
HSP 141220P00065000 P 12/20/14 65.0 9.70 11.90
HSP 141220P00070000 P 12/20/14 70.0 14.90 17.60
HSP 150117C00015000 C 01/17/15 15.0 37.50 40.80
HSP 150117C00017500 C 01/17/15 17.5 34.80 38.70
HSP 150117C00020000 C 01/17/15 20.0 32.50 35.30
HSP 150117C00022500 C 01/17/15 22.5 29.80 33.70
HSP 150117C00025000 C 01/17/15 25.0 27.50 30.20
HSP 150117C00030000 C 01/17/15 30.0 22.50 25.00
HSP 150117C00035000 C 01/17/15 35.0 17.50 20.10
HSP 150117C00040000 C 01/17/15 40.0 12.60 15.20
HSP 150117C00045000 C 01/17/15 45.0 7.80 10.40
HSP 150117C00050000 C 01/17/15 50.0 3.60 6.00
HSP 150117C00055000 C 01/17/15 55.0 1.20 2.70
HSP 150117C00060000 C 01/17/15 60.0 0.20 1.15
HSP 150117C00065000 C 01/17/15 65.0 0.00 0.35
HSP 150117P00015000 P 01/17/15 15.0 0.00 0.25
HSP 150117P00017500 P 01/17/15 17.5 0.00 0.25
HSP 150117P00020000 P 01/17/15 20.0 0.00 0.25
HSP 150117P00022500 P 01/17/15 22.5 0.00 0.25
HSP 150117P00025000 P 01/17/15 25.0 0.00 0.25
HSP 150117P00030000 P 01/17/15 30.0 0.00 0.25
HSP 150117P00035000 P 01/17/15 35.0 0.00 0.25
HSP 150117P00040000 P 01/17/15 40.0 0.05 0.30
HSP 150117P00045000 P 01/17/15 45.0 0.20 0.65
HSP 150117P00050000 P 01/17/15 50.0 0.80 2.05
HSP 150117P00055000 P 01/17/15 55.0 2.55 4.30
HSP 150117P00060000 P 01/17/15 60.0 5.60 8.60
HSP 150117P00065000 P 01/17/15 65.0 10.10 12.90
HSP 150220C00030000 C 02/20/15 30.0 22.40 25.10
HSP 150220C00035000 C 02/20/15 35.0 17.60 21.10
HSP 150220C00040000 C 02/20/15 40.0 12.70 15.70
HSP 150220C00045000 C 02/20/15 45.0 8.10 10.90
HSP 150220C00050000 C 02/20/15 50.0 3.90 6.60
HSP 150220C00055000 C 02/20/15 55.0 1.60 3.30
HSP 150220C00060000 C 02/20/15 60.0 0.55 1.40
HSP 150220C00065000 C 02/20/15 65.0 0.10 0.60
HSP 150220C00070000 C 02/20/15 70.0 0.00 0.30
HSP 150220C00075000 C 02/20/15 75.0 0.00 0.25
HSP 150220P00030000 P 02/20/15 30.0 0.00 0.25
HSP 150220P00035000 P 02/20/15 35.0 0.00 0.50
HSP 150220P00040000 P 02/20/15 40.0 0.05 0.55
HSP 150220P00045000 P 02/20/15 45.0 0.45 1.15
HSP 150220P00050000 P 02/20/15 50.0 1.30 2.55
HSP 150220P00055000 P 02/20/15 55.0 3.10 5.10
HSP 150220P00060000 P 02/20/15 60.0 6.10 8.90
HSP 150220P00065000 P 02/20/15 65.0 9.90 13.10
HSP 150220P00070000 P 02/20/15 70.0 14.40 17.80
HSP 150220P00075000 P 02/20/15 75.0 19.90 22.60
HSP 150515C00030000 C 05/15/15 30.0 22.50 25.50
HSP 150515C00035000 C 05/15/15 35.0 17.80 21.10
HSP 150515C00040000 C 05/15/15 40.0 13.00 15.80
HSP 150515C00045000 C 05/15/15 45.0 8.70 11.50
HSP 150515C00050000 C 05/15/15 50.0 4.90 7.90
HSP 150515C00055000 C 05/15/15 55.0 2.40 4.60
HSP 150515C00060000 C 05/15/15 60.0 1.10 2.85
HSP 150515C00065000 C 05/15/15 65.0 0.35 1.55
HSP 150515C00070000 C 05/15/15 70.0 0.20 0.75
HSP 150515C00075000 C 05/15/15 75.0 0.00 0.45
HSP 150515C00080000 C 05/15/15 80.0 0.00 0.35
HSP 150515P00030000 P 05/15/15 30.0 0.00 0.50
HSP 150515P00035000 P 05/15/15 35.0 0.00 0.50
HSP 150515P00040000 P 05/15/15 40.0 0.30 0.95
HSP 150515P00045000 P 05/15/15 45.0 0.95 1.85
HSP 150515P00050000 P 05/15/15 50.0 2.10 3.70
HSP 150515P00055000 P 05/15/15 55.0 4.20 6.30
HSP 150515P00060000 P 05/15/15 60.0 7.10 9.80
HSP 150515P00065000 P 05/15/15 65.0 10.90 13.60
HSP 150515P00070000 P 05/15/15 70.0 15.40 18.00
HSP 150515P00075000 P 05/15/15 75.0 19.20 22.90
HSP 150515P00080000 P 05/15/15 80.0 24.70 27.70

OPRA data is delayed 15 minutes.