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 (2016-05-20)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTWR 160819C00017500 C 08/19/16 17.5 38.40 42.60
HTWR 160819C00020000 C 08/19/16 20.0 35.60 40.30
HTWR 160819C00022500 C 08/19/16 22.5 33.10 37.80
HTWR 160819C00025000 C 08/19/16 25.0 30.60 35.30
HTWR 160819C00030000 C 08/19/16 30.0 25.60 30.30
HTWR 160819C00035000 C 08/19/16 35.0 22.50 24.60
HTWR 160819C00040000 C 08/19/16 40.0 15.60 20.30
HTWR 160819C00045000 C 08/19/16 45.0 10.70 15.30
HTWR 160819C00050000 C 08/19/16 50.0 5.80 10.30
HTWR 160819C00055000 C 08/19/16 55.0 1.00 3.10
HTWR 160819C00060000 C 08/19/16 60.0 0.00 0.05
HTWR 160819C00065000 C 08/19/16 65.0 0.00 0.05
HTWR 160819C00070000 C 08/19/16 70.0 0.00 0.05
HTWR 160819C00075000 C 08/19/16 75.0 0.00 0.05
HTWR 160819C00080000 C 08/19/16 80.0 0.00 2.15
HTWR 160819C00085000 C 08/19/16 85.0 0.00 2.15
HTWR 160819P00017500 P 08/19/16 17.5 0.00 0.65
HTWR 160819P00020000 P 08/19/16 20.0 0.00 0.05
HTWR 160819P00022500 P 08/19/16 22.5 0.00 0.05
HTWR 160819P00025000 P 08/19/16 25.0 0.00 0.05
HTWR 160819P00030000 P 08/19/16 30.0 0.00 0.05
HTWR 160819P00035000 P 08/19/16 35.0 0.00 0.05
HTWR 160819P00040000 P 08/19/16 40.0 0.00 0.10
HTWR 160819P00045000 P 08/19/16 45.0 0.00 0.10
HTWR 160819P00050000 P 08/19/16 50.0 0.00 0.15
HTWR 160819P00055000 P 08/19/16 55.0 0.00 0.20
HTWR 160819P00060000 P 08/19/16 60.0 0.45 4.20
HTWR 160819P00065000 P 08/19/16 65.0 4.90 9.50
HTWR 160819P00070000 P 08/19/16 70.0 9.80 14.50
HTWR 160819P00075000 P 08/19/16 75.0 14.80 19.50
HTWR 160819P00080000 P 08/19/16 80.0 19.80 24.50
HTWR 160819P00085000 P 08/19/16 85.0 24.90 29.50
HTWR 160916C00015000 C 09/16/16 15.0 40.90 45.20
HTWR 160916C00017500 C 09/16/16 17.5 38.10 42.80
HTWR 160916C00020000 C 09/16/16 20.0 35.60 40.30
HTWR 160916C00022500 C 09/16/16 22.5 33.10 37.80
HTWR 160916C00025000 C 09/16/16 25.0 30.60 35.30
HTWR 160916C00030000 C 09/16/16 30.0 25.60 30.30
HTWR 160916C00035000 C 09/16/16 35.0 22.50 25.20
HTWR 160916C00040000 C 09/16/16 40.0 17.50 18.80
HTWR 160916C00045000 C 09/16/16 45.0 12.50 14.80
HTWR 160916C00050000 C 09/16/16 50.0 5.90 10.20
HTWR 160916C00055000 C 09/16/16 55.0 1.00 3.10
HTWR 160916C00060000 C 09/16/16 60.0 0.00 0.05
HTWR 160916C00065000 C 09/16/16 65.0 0.00 0.05
HTWR 160916C00070000 C 09/16/16 70.0 0.00 0.05
HTWR 160916C00075000 C 09/16/16 75.0 0.00 0.05
HTWR 160916C00080000 C 09/16/16 80.0 0.00 2.15
HTWR 160916P00015000 P 09/16/16 15.0 0.00 0.05
HTWR 160916P00017500 P 09/16/16 17.5 0.00 0.05
HTWR 160916P00020000 P 09/16/16 20.0 0.00 0.05
HTWR 160916P00022500 P 09/16/16 22.5 0.00 0.05
HTWR 160916P00025000 P 09/16/16 25.0 0.00 0.05
HTWR 160916P00030000 P 09/16/16 30.0 0.00 0.05
HTWR 160916P00035000 P 09/16/16 35.0 0.00 0.10
HTWR 160916P00040000 P 09/16/16 40.0 0.00 0.15
HTWR 160916P00045000 P 09/16/16 45.0 0.00 0.15
HTWR 160916P00050000 P 09/16/16 50.0 0.05 0.20
HTWR 160916P00055000 P 09/16/16 55.0 0.05 0.10
HTWR 160916P00060000 P 09/16/16 60.0 0.15 4.30
HTWR 160916P00065000 P 09/16/16 65.0 4.90 9.50
HTWR 160916P00070000 P 09/16/16 70.0 9.80 14.50
HTWR 160916P00075000 P 09/16/16 75.0 14.80 19.50
HTWR 160916P00080000 P 09/16/16 80.0 19.90 24.50
HTWR 161216C00015000 C 12/16/16 15.0 40.60 45.30
HTWR 161216C00017500 C 12/16/16 17.5 38.10 42.80
HTWR 161216C00020000 C 12/16/16 20.0 35.60 40.30
HTWR 161216C00022500 C 12/16/16 22.5 33.10 37.80
HTWR 161216C00025000 C 12/16/16 25.0 30.60 35.30
HTWR 161216C00030000 C 12/16/16 30.0 25.80 30.30
HTWR 161216C00035000 C 12/16/16 35.0 20.70 25.40
HTWR 161216C00040000 C 12/16/16 40.0 15.70 20.40
HTWR 161216C00045000 C 12/16/16 45.0 10.70 15.30
HTWR 161216C00050000 C 12/16/16 50.0 5.90 10.40
HTWR 161216C00055000 C 12/16/16 55.0 1.15 3.10
HTWR 161216C00060000 C 12/16/16 60.0 0.00 0.05
HTWR 161216C00065000 C 12/16/16 65.0 0.00 0.05
HTWR 161216C00070000 C 12/16/16 70.0 0.00 0.05
HTWR 161216C00075000 C 12/16/16 75.0 0.00 0.05
HTWR 161216C00080000 C 12/16/16 80.0 0.00 0.05
HTWR 161216C00085000 C 12/16/16 85.0 0.00 0.05
HTWR 161216P00015000 P 12/16/16 15.0 0.00 0.05
HTWR 161216P00017500 P 12/16/16 17.5 0.00 0.05
HTWR 161216P00020000 P 12/16/16 20.0 0.00 0.05
HTWR 161216P00022500 P 12/16/16 22.5 0.00 0.05
HTWR 161216P00025000 P 12/16/16 25.0 0.00 0.05
HTWR 161216P00030000 P 12/16/16 30.0 0.00 0.05
HTWR 161216P00035000 P 12/16/16 35.0 0.00 0.10
HTWR 161216P00040000 P 12/16/16 40.0 0.00 0.15
HTWR 161216P00045000 P 12/16/16 45.0 0.05 0.20
HTWR 161216P00050000 P 12/16/16 50.0 0.05 0.60
HTWR 161216P00055000 P 12/16/16 55.0 0.05 0.20
HTWR 161216P00060000 P 12/16/16 60.0 0.30 4.80
HTWR 161216P00065000 P 12/16/16 65.0 4.80 9.50
HTWR 161216P00070000 P 12/16/16 70.0 9.80 14.50
HTWR 161216P00075000 P 12/16/16 75.0 14.80 19.50
HTWR 161216P00080000 P 12/16/16 80.0 19.80 24.50
HTWR 161216P00085000 P 12/16/16 85.0 24.80 29.50
HTWR 170317C00030000 C 03/17/17 30.0 26.10 30.40
HTWR 170317C00035000 C 03/17/17 35.0 20.80 25.40
HTWR 170317C00040000 C 03/17/17 40.0 15.80 20.50
HTWR 170317C00045000 C 03/17/17 45.0 10.90 15.50
HTWR 170317C00050000 C 03/17/17 50.0 6.00 10.50
HTWR 170317C00055000 C 03/17/17 55.0 1.40 3.20
HTWR 170317C00060000 C 03/17/17 60.0 0.00 0.05
HTWR 170317C00065000 C 03/17/17 65.0 0.00 0.05
HTWR 170317C00070000 C 03/17/17 70.0 0.00 0.05
HTWR 170317C00075000 C 03/17/17 75.0 0.00 0.05
HTWR 170317C00080000 C 03/17/17 80.0 0.00 0.05
HTWR 170317C00085000 C 03/17/17 85.0 0.00 0.05
HTWR 170317P00030000 P 03/17/17 30.0 0.00 0.05
HTWR 170317P00035000 P 03/17/17 35.0 0.00 0.10
HTWR 170317P00040000 P 03/17/17 40.0 0.00 0.15
HTWR 170317P00045000 P 03/17/17 45.0 0.05 1.55
HTWR 170317P00050000 P 03/17/17 50.0 0.05 2.20
HTWR 170317P00055000 P 03/17/17 55.0 0.05 0.20
HTWR 170317P00060000 P 03/17/17 60.0 0.00 4.80
HTWR 170317P00065000 P 03/17/17 65.0 4.80 9.50
HTWR 170317P00070000 P 03/17/17 70.0 9.80 14.50
HTWR 170317P00075000 P 03/17/17 75.0 14.80 19.50
HTWR 170317P00080000 P 03/17/17 80.0 19.80 24.50
HTWR 170317P00085000 P 03/17/17 85.0 24.90 29.50

OPRA data is delayed 15 minutes.