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
HST 141122C00014000 C 11/22/14 14.0 8.30 9.40
HST 141122C00015000 C 11/22/14 15.0 7.50 9.00
HST 141122C00016000 C 11/22/14 16.0 6.30 7.40
HST 141122C00017000 C 11/22/14 17.0 5.40 6.40
HST 141122C00018000 C 11/22/14 18.0 4.50 5.30
HST 141122C00019000 C 11/22/14 19.0 3.30 4.20
HST 141122C00020000 C 11/22/14 20.0 2.70 3.00
HST 141122C00021000 C 11/22/14 21.0 1.60 2.05
HST 141122C00022000 C 11/22/14 22.0 0.85 1.15
HST 141122C00023000 C 11/22/14 23.0 0.30 0.45
HST 141122C00024000 C 11/22/14 24.0 0.00 0.20
HST 141122C00025000 C 11/22/14 25.0 0.00 0.20
HST 141122C00026000 C 11/22/14 26.0 0.00 0.15
HST 141122C00027000 C 11/22/14 27.0 0.00 0.15
HST 141122C00028000 C 11/22/14 28.0 0.00 0.15
HST 141122C00029000 C 11/22/14 29.0 0.00 0.15
HST 141122C00030000 C 11/22/14 30.0 0.00 0.15
HST 141122P00014000 P 11/22/14 14.0 0.00 0.15
HST 141122P00015000 P 11/22/14 15.0 0.00 0.15
HST 141122P00016000 P 11/22/14 16.0 0.00 0.15
HST 141122P00017000 P 11/22/14 17.0 0.00 0.15
HST 141122P00018000 P 11/22/14 18.0 0.00 0.15
HST 141122P00019000 P 11/22/14 19.0 0.00 0.20
HST 141122P00020000 P 11/22/14 20.0 0.00 0.20
HST 141122P00021000 P 11/22/14 21.0 0.00 0.10
HST 141122P00022000 P 11/22/14 22.0 0.05 0.25
HST 141122P00023000 P 11/22/14 23.0 0.45 0.55
HST 141122P00024000 P 11/22/14 24.0 1.10 1.45
HST 141122P00025000 P 11/22/14 25.0 1.95 2.35
HST 141122P00026000 P 11/22/14 26.0 2.85 3.70
HST 141122P00027000 P 11/22/14 27.0 3.70 4.70
HST 141122P00028000 P 11/22/14 28.0 4.70 5.50
HST 141122P00029000 P 11/22/14 29.0 5.70 6.70
HST 141122P00030000 P 11/22/14 30.0 6.70 7.60
HST 141220C00013000 C 12/20/14 13.0 9.20 10.80
HST 141220C00014000 C 12/20/14 14.0 7.60 9.50
HST 141220C00015000 C 12/20/14 15.0 7.40 8.30
HST 141220C00016000 C 12/20/14 16.0 6.40 7.30
HST 141220C00017000 C 12/20/14 17.0 5.50 6.30
HST 141220C00018000 C 12/20/14 18.0 4.50 5.20
HST 141220C00019000 C 12/20/14 19.0 3.70 4.10
HST 141220C00020000 C 12/20/14 20.0 2.75 3.10
HST 141220C00021000 C 12/20/14 21.0 1.80 2.15
HST 141220C00022000 C 12/20/14 22.0 1.00 1.35
HST 141220C00023000 C 12/20/14 23.0 0.55 0.65
HST 141220C00024000 C 12/20/14 24.0 0.10 0.30
HST 141220C00025000 C 12/20/14 25.0 0.00 0.25
HST 141220C00026000 C 12/20/14 26.0 0.00 0.20
HST 141220C00027000 C 12/20/14 27.0 0.00 0.15
HST 141220C00028000 C 12/20/14 28.0 0.00 0.15
HST 141220C00029000 C 12/20/14 29.0 0.00 0.15
HST 141220P00013000 P 12/20/14 13.0 0.00 0.15
HST 141220P00014000 P 12/20/14 14.0 0.00 0.15
HST 141220P00015000 P 12/20/14 15.0 0.00 0.15
HST 141220P00016000 P 12/20/14 16.0 0.00 0.15
HST 141220P00017000 P 12/20/14 17.0 0.00 0.20
HST 141220P00018000 P 12/20/14 18.0 0.00 0.20
HST 141220P00019000 P 12/20/14 19.0 0.00 0.20
HST 141220P00020000 P 12/20/14 20.0 0.00 0.25
HST 141220P00021000 P 12/20/14 21.0 0.10 0.25
HST 141220P00022000 P 12/20/14 22.0 0.20 0.35
HST 141220P00023000 P 12/20/14 23.0 0.65 0.75
HST 141220P00024000 P 12/20/14 24.0 1.25 1.55
HST 141220P00025000 P 12/20/14 25.0 2.10 2.40
HST 141220P00026000 P 12/20/14 26.0 3.00 3.50
HST 141220P00027000 P 12/20/14 27.0 3.90 4.60
HST 141220P00028000 P 12/20/14 28.0 4.80 5.60
HST 141220P00029000 P 12/20/14 29.0 5.70 6.60
HST 150117C00005000 C 01/17/15 5.0 16.40 18.60
HST 150117C00008000 C 01/17/15 8.0 13.20 16.50
HST 150117C00010000 C 01/17/15 10.0 11.20 14.30
HST 150117C00011000 C 01/17/15 11.0 10.30 13.50
HST 150117C00013000 C 01/17/15 13.0 8.20 11.50
HST 150117C00014000 C 01/17/15 14.0 8.40 9.60
HST 150117C00015000 C 01/17/15 15.0 7.70 8.10
HST 150117C00016000 C 01/17/15 16.0 6.70 7.00
HST 150117C00017000 C 01/17/15 17.0 5.70 6.00
HST 150117C00018000 C 01/17/15 18.0 4.70 5.10
HST 150117C00019000 C 01/17/15 19.0 3.60 4.10
HST 150117C00020000 C 01/17/15 20.0 2.65 3.20
HST 150117C00021000 C 01/17/15 21.0 1.85 2.20
HST 150117C00022000 C 01/17/15 22.0 1.05 1.40
HST 150117C00023000 C 01/17/15 23.0 0.55 0.75
HST 150117C00024000 C 01/17/15 24.0 0.20 0.40
HST 150117C00025000 C 01/17/15 25.0 0.00 0.25
HST 150117C00026000 C 01/17/15 26.0 0.00 0.20
HST 150117C00027000 C 01/17/15 27.0 0.00 0.20
HST 150117C00028000 C 01/17/15 28.0 0.00 0.20
HST 150117C00029000 C 01/17/15 29.0 0.00 0.20
HST 150117C00030000 C 01/17/15 30.0 0.00 0.20
HST 150117P00005000 P 01/17/15 5.0 0.00 0.20
HST 150117P00008000 P 01/17/15 8.0 0.00 0.20
HST 150117P00010000 P 01/17/15 10.0 0.00 0.20
HST 150117P00011000 P 01/17/15 11.0 0.00 0.20
HST 150117P00013000 P 01/17/15 13.0 0.00 0.20
HST 150117P00014000 P 01/17/15 14.0 0.00 0.20
HST 150117P00015000 P 01/17/15 15.0 0.00 0.20
HST 150117P00016000 P 01/17/15 16.0 0.00 0.20
HST 150117P00017000 P 01/17/15 17.0 0.00 0.20
HST 150117P00018000 P 01/17/15 18.0 0.00 0.25
HST 150117P00019000 P 01/17/15 19.0 0.05 0.25
HST 150117P00020000 P 01/17/15 20.0 0.10 0.30
HST 150117P00021000 P 01/17/15 21.0 0.25 0.30
HST 150117P00022000 P 01/17/15 22.0 0.45 0.65
HST 150117P00023000 P 01/17/15 23.0 0.85 1.10
HST 150117P00024000 P 01/17/15 24.0 1.50 1.85
HST 150117P00025000 P 01/17/15 25.0 2.30 2.85
HST 150117P00026000 P 01/17/15 26.0 3.20 3.70
HST 150117P00027000 P 01/17/15 27.0 4.20 4.60
HST 150117P00028000 P 01/17/15 28.0 5.20 5.70
HST 150117P00029000 P 01/17/15 29.0 6.20 6.60
HST 150117P00030000 P 01/17/15 30.0 7.10 7.60
HST 150417C00014000 C 04/17/15 14.0 8.60 9.10
HST 150417C00015000 C 04/17/15 15.0 7.50 8.50
HST 150417C00016000 C 04/17/15 16.0 6.50 7.10
HST 150417C00017000 C 04/17/15 17.0 5.50 6.10
HST 150417C00018000 C 04/17/15 18.0 4.60 5.10
HST 150417C00019000 C 04/17/15 19.0 3.60 4.20
HST 150417C00020000 C 04/17/15 20.0 2.80 3.40
HST 150417C00021000 C 04/17/15 21.0 1.95 2.50
HST 150417C00022000 C 04/17/15 22.0 1.30 1.70
HST 150417C00023000 C 04/17/15 23.0 0.80 1.20
HST 150417C00024000 C 04/17/15 24.0 0.45 0.80
HST 150417C00025000 C 04/17/15 25.0 0.15 0.55
HST 150417C00026000 C 04/17/15 26.0 0.00 0.45
HST 150417C00027000 C 04/17/15 27.0 0.00 0.25
HST 150417C00028000 C 04/17/15 28.0 0.00 0.25
HST 150417C00029000 C 04/17/15 29.0 0.00 0.25
HST 150417C00030000 C 04/17/15 30.0 0.00 0.25
HST 150417P00014000 P 04/17/15 14.0 0.00 0.25
HST 150417P00015000 P 04/17/15 15.0 0.00 0.25
HST 150417P00016000 P 04/17/15 16.0 0.00 0.35
HST 150417P00017000 P 04/17/15 17.0 0.00 0.35
HST 150417P00018000 P 04/17/15 18.0 0.05 0.45
HST 150417P00019000 P 04/17/15 19.0 0.10 0.55
HST 150417P00020000 P 04/17/15 20.0 0.30 0.70
HST 150417P00021000 P 04/17/15 21.0 0.50 0.95
HST 150417P00022000 P 04/17/15 22.0 0.85 1.10
HST 150417P00023000 P 04/17/15 23.0 1.35 1.60
HST 150417P00024000 P 04/17/15 24.0 1.80 2.50
HST 150417P00025000 P 04/17/15 25.0 2.70 3.30
HST 150417P00026000 P 04/17/15 26.0 3.50 4.10
HST 150417P00027000 P 04/17/15 27.0 4.40 5.10
HST 150417P00028000 P 04/17/15 28.0 5.30 6.00
HST 150417P00029000 P 04/17/15 29.0 6.30 6.90
HST 150417P00030000 P 04/17/15 30.0 7.30 7.90
HST 160115C00013000 C 01/15/16 13.0 9.30 10.90
HST 160115C00015000 C 01/15/16 15.0 6.60 9.00
HST 160115C00018000 C 01/15/16 18.0 4.20 5.70
HST 160115C00020000 C 01/15/16 20.0 3.00 3.90
HST 160115C00022000 C 01/15/16 22.0 1.75 2.45
HST 160115C00025000 C 01/15/16 25.0 0.45 1.30
HST 160115C00027000 C 01/15/16 27.0 0.00 0.90
HST 160115C00030000 C 01/15/16 30.0 0.00 0.50
HST 160115C00032000 C 01/15/16 32.0 0.00 0.50
HST 160115P00013000 P 01/15/16 13.0 0.00 0.50
HST 160115P00015000 P 01/15/16 15.0 0.00 0.55
HST 160115P00018000 P 01/15/16 18.0 0.40 0.90
HST 160115P00020000 P 01/15/16 20.0 0.80 1.75
HST 160115P00022000 P 01/15/16 22.0 1.65 2.55
HST 160115P00025000 P 01/15/16 25.0 3.60 4.40
HST 160115P00027000 P 01/15/16 27.0 4.90 6.30
HST 160115P00030000 P 01/15/16 30.0 7.60 8.90
HST 160115P00032000 P 01/15/16 32.0 9.00 10.70
HST 170120C00013000 C 01/20/17 13.0 9.20 10.60
HST 170120C00015000 C 01/20/17 15.0 6.60 9.60
HST 170120C00018000 C 01/20/17 18.0 4.50 5.70
HST 170120C00020000 C 01/20/17 20.0 2.90 4.40
HST 170120C00022000 C 01/20/17 22.0 2.05 3.20
HST 170120C00025000 C 01/20/17 25.0 0.90 1.90
HST 170120C00027000 C 01/20/17 27.0 0.45 1.35
HST 170120C00030000 C 01/20/17 30.0 0.10 0.90
HST 170120C00032000 C 01/20/17 32.0 0.00 0.80
HST 170120P00013000 P 01/20/17 13.0 0.05 0.80
HST 170120P00015000 P 01/20/17 15.0 0.30 1.10
HST 170120P00018000 P 01/20/17 18.0 1.00 1.95
HST 170120P00020000 P 01/20/17 20.0 1.80 2.75
HST 170120P00022000 P 01/20/17 22.0 2.55 3.80
HST 170120P00025000 P 01/20/17 25.0 4.40 5.80
HST 170120P00027000 P 01/20/17 27.0 5.70 7.30
HST 170120P00030000 P 01/20/17 30.0 8.10 9.90
HST 170120P00032000 P 01/20/17 32.0 10.00 11.60

OPRA data is delayed 15 minutes.