Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HUN 180518C00015000 C May 18, 2018 15.0 15.80 16.40
HUN 180518C00016000 C May 18, 2018 16.0 14.10 16.20
HUN 180518C00017000 C May 18, 2018 17.0 13.50 14.80
HUN 180518C00018000 C May 18, 2018 18.0 12.70 13.70
HUN 180518C00019000 C May 18, 2018 19.0 11.70 12.70
HUN 180518C00020000 C May 18, 2018 20.0 10.60 11.60
HUN 180518C00021000 C May 18, 2018 21.0 9.50 10.60
HUN 180518C00022000 C May 18, 2018 22.0 8.60 9.70
HUN 180518C00023000 C May 18, 2018 23.0 7.90 8.60
HUN 180518C00024000 C May 18, 2018 24.0 6.90 7.60
HUN 180518C00025000 C May 18, 2018 25.0 5.90 6.40
HUN 180518C00026000 C May 18, 2018 26.0 4.90 5.40
HUN 180518C00027000 C May 18, 2018 27.0 4.20 4.50
HUN 180518C00028000 C May 18, 2018 28.0 3.30 3.50
HUN 180518C00029000 C May 18, 2018 29.0 2.50 2.70
HUN 180518C00030000 C May 18, 2018 30.0 1.85 1.95
HUN 180518C00031000 C May 18, 2018 31.0 1.25 1.35
HUN 180518C00032000 C May 18, 2018 32.0 0.75 0.90
HUN 180518C00033000 C May 18, 2018 33.0 0.40 0.55
HUN 180518C00034000 C May 18, 2018 34.0 0.20 0.30
HUN 180518C00035000 C May 18, 2018 35.0 0.10 0.20
HUN 180518C00036000 C May 18, 2018 36.0 0.00 0.15
HUN 180518C00037000 C May 18, 2018 37.0 0.00 0.05
HUN 180518C00038000 C May 18, 2018 38.0 0.00 0.10
HUN 180518C00039000 C May 18, 2018 39.0 0.00 0.05
HUN 180518C00040000 C May 18, 2018 40.0 0.00 0.05
HUN 180518C00041000 C May 18, 2018 41.0 0.00 0.05
HUN 180518C00042000 C May 18, 2018 42.0 0.00 0.05
HUN 180518C00043000 C May 18, 2018 43.0 0.00 0.05
HUN 180518C00044000 C May 18, 2018 44.0 0.00 0.05
HUN 180518C00045000 C May 18, 2018 45.0 0.00 0.05
HUN 180518P00015000 P May 18, 2018 15.0 0.00 0.05
HUN 180518P00016000 P May 18, 2018 16.0 0.00 0.05
HUN 180518P00017000 P May 18, 2018 17.0 0.00 0.05
HUN 180518P00018000 P May 18, 2018 18.0 0.00 0.05
HUN 180518P00019000 P May 18, 2018 19.0 0.00 0.05
HUN 180518P00020000 P May 18, 2018 20.0 0.00 0.05
HUN 180518P00021000 P May 18, 2018 21.0 0.00 0.05
HUN 180518P00022000 P May 18, 2018 22.0 0.00 0.05
HUN 180518P00023000 P May 18, 2018 23.0 0.00 0.10
HUN 180518P00024000 P May 18, 2018 24.0 0.00 0.10
HUN 180518P00025000 P May 18, 2018 25.0 0.05 0.10
HUN 180518P00026000 P May 18, 2018 26.0 0.05 0.15
HUN 180518P00027000 P May 18, 2018 27.0 0.15 0.25
HUN 180518P00028000 P May 18, 2018 28.0 0.25 0.35
HUN 180518P00029000 P May 18, 2018 29.0 0.40 0.50
HUN 180518P00030000 P May 18, 2018 30.0 0.65 0.80
HUN 180518P00031000 P May 18, 2018 31.0 1.10 1.20
HUN 180518P00032000 P May 18, 2018 32.0 1.60 1.70
HUN 180518P00033000 P May 18, 2018 33.0 2.25 2.40
HUN 180518P00034000 P May 18, 2018 34.0 3.00 3.20
HUN 180518P00035000 P May 18, 2018 35.0 3.90 4.10
HUN 180518P00036000 P May 18, 2018 36.0 4.80 5.00
HUN 180518P00037000 P May 18, 2018 37.0 5.40 6.50
HUN 180518P00038000 P May 18, 2018 38.0 6.50 7.40
HUN 180518P00039000 P May 18, 2018 39.0 7.50 8.50
HUN 180518P00040000 P May 18, 2018 40.0 8.40 9.60
HUN 180518P00041000 P May 18, 2018 41.0 9.30 10.80
HUN 180518P00042000 P May 18, 2018 42.0 10.30 11.60
HUN 180518P00043000 P May 18, 2018 43.0 11.50 12.60
HUN 180518P00044000 P May 18, 2018 44.0 12.80 13.30
HUN 180518P00045000 P May 18, 2018 45.0 13.80 14.30
HUN 180817C00019000 C Aug 17, 2018 19.0 12.00 12.60
HUN 180817C00020000 C Aug 17, 2018 20.0 10.60 12.10
HUN 180817C00021000 C Aug 17, 2018 21.0 9.60 11.20
HUN 180817C00022000 C Aug 17, 2018 22.0 8.70 10.00
HUN 180817C00023000 C Aug 17, 2018 23.0 7.80 8.70
HUN 180817C00024000 C Aug 17, 2018 24.0 7.40 7.60
HUN 180817C00025000 C Aug 17, 2018 25.0 6.50 6.70
HUN 180817C00026000 C Aug 17, 2018 26.0 5.60 5.90
HUN 180817C00027000 C Aug 17, 2018 27.0 4.90 5.10
HUN 180817C00028000 C Aug 17, 2018 28.0 4.10 4.30
HUN 180817C00029000 C Aug 17, 2018 29.0 3.40 3.60
HUN 180817C00030000 C Aug 17, 2018 30.0 2.80 2.95
HUN 180817C00031000 C Aug 17, 2018 31.0 2.30 2.40
HUN 180817C00032000 C Aug 17, 2018 32.0 1.80 1.95
HUN 180817C00033000 C Aug 17, 2018 33.0 1.40 1.50
HUN 180817C00034000 C Aug 17, 2018 34.0 1.05 1.20
HUN 180817C00035000 C Aug 17, 2018 35.0 0.75 0.90
HUN 180817C00036000 C Aug 17, 2018 36.0 0.55 0.65
HUN 180817C00037000 C Aug 17, 2018 37.0 0.35 0.50
HUN 180817C00038000 C Aug 17, 2018 38.0 0.25 0.35
HUN 180817C00039000 C Aug 17, 2018 39.0 0.15 0.25
HUN 180817C00040000 C Aug 17, 2018 40.0 0.10 0.20
HUN 180817C00041000 C Aug 17, 2018 41.0 0.05 0.15
HUN 180817C00042000 C Aug 17, 2018 42.0 0.00 0.10
HUN 180817C00043000 C Aug 17, 2018 43.0 0.00 0.05
HUN 180817C00044000 C Aug 17, 2018 44.0 0.00 0.10
HUN 180817C00045000 C Aug 17, 2018 45.0 0.00 0.10
HUN 180817C00046000 C Aug 17, 2018 46.0 0.00 0.10
HUN 180817C00047000 C Aug 17, 2018 47.0 0.00 0.05
HUN 180817C00048000 C Aug 17, 2018 48.0 0.00 0.05
HUN 180817P00019000 P Aug 17, 2018 19.0 0.00 0.10
HUN 180817P00020000 P Aug 17, 2018 20.0 0.05 0.10
HUN 180817P00021000 P Aug 17, 2018 21.0 0.10 0.20
HUN 180817P00022000 P Aug 17, 2018 22.0 0.15 0.25
HUN 180817P00023000 P Aug 17, 2018 23.0 0.20 0.30
HUN 180817P00024000 P Aug 17, 2018 24.0 0.25 0.40
HUN 180817P00025000 P Aug 17, 2018 25.0 0.40 0.50
HUN 180817P00026000 P Aug 17, 2018 26.0 0.55 0.65
HUN 180817P00027000 P Aug 17, 2018 27.0 0.75 0.85
HUN 180817P00028000 P Aug 17, 2018 28.0 1.00 1.10
HUN 180817P00029000 P Aug 17, 2018 29.0 1.30 1.45
HUN 180817P00030000 P Aug 17, 2018 30.0 1.65 1.80
HUN 180817P00031000 P Aug 17, 2018 31.0 2.10 2.25
HUN 180817P00032000 P Aug 17, 2018 32.0 2.60 2.80
HUN 180817P00033000 P Aug 17, 2018 33.0 3.20 3.40
HUN 180817P00034000 P Aug 17, 2018 34.0 3.80 4.00
HUN 180817P00035000 P Aug 17, 2018 35.0 4.50 4.80
HUN 180817P00036000 P Aug 17, 2018 36.0 5.30 5.60
HUN 180817P00037000 P Aug 17, 2018 37.0 6.20 6.40
HUN 180817P00038000 P Aug 17, 2018 38.0 7.00 7.30
HUN 180817P00039000 P Aug 17, 2018 39.0 7.80 8.20
HUN 180817P00040000 P Aug 17, 2018 40.0 8.40 9.20
HUN 180817P00041000 P Aug 17, 2018 41.0 9.30 10.70
HUN 180817P00042000 P Aug 17, 2018 42.0 10.80 11.40
HUN 180817P00043000 P Aug 17, 2018 43.0 11.80 12.30
HUN 180817P00044000 P Aug 17, 2018 44.0 12.40 13.60
HUN 180817P00045000 P Aug 17, 2018 45.0 13.20 14.60
HUN 180817P00046000 P Aug 17, 2018 46.0 14.80 15.30
HUN 180817P00047000 P Aug 17, 2018 47.0 15.80 16.20
HUN 180817P00048000 P Aug 17, 2018 48.0 16.70 17.10
HUN 181116C00019000 C Nov 16, 2018 19.0 12.10 12.70
HUN 181116C00020000 C Nov 16, 2018 20.0 11.00 11.50
HUN 181116C00021000 C Nov 16, 2018 21.0 10.10 10.70
HUN 181116C00022000 C Nov 16, 2018 22.0 9.20 9.80
HUN 181116C00023000 C Nov 16, 2018 23.0 8.50 8.80
HUN 181116C00024000 C Nov 16, 2018 24.0 7.70 8.00
HUN 181116C00025000 C Nov 16, 2018 25.0 6.80 7.10
HUN 181116C00026000 C Nov 16, 2018 26.0 6.10 6.40
HUN 181116C00027000 C Nov 16, 2018 27.0 5.40 5.60
HUN 181116C00028000 C Nov 16, 2018 28.0 4.70 4.90
HUN 181116C00029000 C Nov 16, 2018 29.0 4.10 4.30
HUN 181116C00030000 C Nov 16, 2018 30.0 3.50 3.70
HUN 181116C00031000 C Nov 16, 2018 31.0 2.95 3.10
HUN 181116C00032000 C Nov 16, 2018 32.0 2.50 2.65
HUN 181116C00033000 C Nov 16, 2018 33.0 2.05 2.20
HUN 181116C00034000 C Nov 16, 2018 34.0 1.70 1.85
HUN 181116C00035000 C Nov 16, 2018 35.0 1.35 1.50
HUN 181116C00036000 C Nov 16, 2018 36.0 1.10 1.25
HUN 181116C00037000 C Nov 16, 2018 37.0 0.85 1.00
HUN 181116C00038000 C Nov 16, 2018 38.0 0.65 0.80
HUN 181116C00039000 C Nov 16, 2018 39.0 0.50 0.65
HUN 181116C00040000 C Nov 16, 2018 40.0 0.40 0.50
HUN 181116C00041000 C Nov 16, 2018 41.0 0.30 0.40
HUN 181116C00042000 C Nov 16, 2018 42.0 0.20 0.30
HUN 181116C00043000 C Nov 16, 2018 43.0 0.15 0.25
HUN 181116C00044000 C Nov 16, 2018 44.0 0.10 0.20
HUN 181116C00045000 C Nov 16, 2018 45.0 0.05 0.15
HUN 181116C00046000 C Nov 16, 2018 46.0 0.00 0.15
HUN 181116C00047000 C Nov 16, 2018 47.0 0.00 0.10
HUN 181116P00019000 P Nov 16, 2018 19.0 0.15 0.20
HUN 181116P00020000 P Nov 16, 2018 20.0 0.20 0.30
HUN 181116P00021000 P Nov 16, 2018 21.0 0.25 0.35
HUN 181116P00022000 P Nov 16, 2018 22.0 0.35 0.45
HUN 181116P00023000 P Nov 16, 2018 23.0 0.45 0.55
HUN 181116P00024000 P Nov 16, 2018 24.0 0.60 0.75
HUN 181116P00025000 P Nov 16, 2018 25.0 0.80 0.90
HUN 181116P00026000 P Nov 16, 2018 26.0 1.00 1.10
HUN 181116P00027000 P Nov 16, 2018 27.0 1.25 1.40
HUN 181116P00028000 P Nov 16, 2018 28.0 1.55 1.65
HUN 181116P00029000 P Nov 16, 2018 29.0 1.90 2.05
HUN 181116P00030000 P Nov 16, 2018 30.0 2.30 2.45
HUN 181116P00031000 P Nov 16, 2018 31.0 2.75 2.90
HUN 181116P00032000 P Nov 16, 2018 32.0 3.20 3.50
HUN 181116P00033000 P Nov 16, 2018 33.0 3.80 4.00
HUN 181116P00034000 P Nov 16, 2018 34.0 4.40 4.70
HUN 181116P00035000 P Nov 16, 2018 35.0 5.10 5.30
HUN 181116P00036000 P Nov 16, 2018 36.0 5.80 6.10
HUN 181116P00037000 P Nov 16, 2018 37.0 6.60 6.80
HUN 181116P00038000 P Nov 16, 2018 38.0 7.40 7.70
HUN 181116P00039000 P Nov 16, 2018 39.0 8.20 8.50
HUN 181116P00040000 P Nov 16, 2018 40.0 9.10 9.40
HUN 181116P00041000 P Nov 16, 2018 41.0 9.80 10.40
HUN 181116P00042000 P Nov 16, 2018 42.0 10.80 11.20
HUN 181116P00043000 P Nov 16, 2018 43.0 11.80 12.20
HUN 181116P00044000 P Nov 16, 2018 44.0 12.80 13.30
HUN 181116P00045000 P Nov 16, 2018 45.0 13.80 14.30
HUN 181116P00046000 P Nov 16, 2018 46.0 14.80 15.30
HUN 181116P00047000 P Nov 16, 2018 47.0 15.50 16.30
HUN 190118C00003000 C Jan 18, 2019 3.0 27.80 28.50
HUN 190118C00005000 C Jan 18, 2019 5.0 25.70 26.60
HUN 190118C00008000 C Jan 18, 2019 8.0 22.00 24.50
HUN 190118C00010000 C Jan 18, 2019 10.0 20.70 22.20
HUN 190118C00013000 C Jan 18, 2019 13.0 17.60 19.00
HUN 190118C00015000 C Jan 18, 2019 15.0 15.20 17.40
HUN 190118C00017000 C Jan 18, 2019 17.0 14.10 15.00
HUN 190118C00020000 C Jan 18, 2019 20.0 11.20 11.70
HUN 190118C00022000 C Jan 18, 2019 22.0 8.80 9.90
HUN 190118C00025000 C Jan 18, 2019 25.0 7.10 7.40
HUN 190118C00027000 C Jan 18, 2019 27.0 5.70 5.90
HUN 190118C00030000 C Jan 18, 2019 30.0 3.80 4.00
HUN 190118C00035000 C Jan 18, 2019 35.0 1.65 1.80
HUN 190118C00040000 C Jan 18, 2019 40.0 0.55 0.70
HUN 190118C00045000 C Jan 18, 2019 45.0 0.10 0.20
HUN 190118C00050000 C Jan 18, 2019 50.0 0.05 0.10
HUN 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
HUN 190118P00005000 P Jan 18, 2019 5.0 0.00 0.05
HUN 190118P00008000 P Jan 18, 2019 8.0 0.00 0.05
HUN 190118P00010000 P Jan 18, 2019 10.0 0.00 0.05
HUN 190118P00013000 P Jan 18, 2019 13.0 0.00 0.10
HUN 190118P00015000 P Jan 18, 2019 15.0 0.05 0.10
HUN 190118P00017000 P Jan 18, 2019 17.0 0.15 0.25
HUN 190118P00020000 P Jan 18, 2019 20.0 0.25 0.40
HUN 190118P00022000 P Jan 18, 2019 22.0 0.50 0.60
HUN 190118P00025000 P Jan 18, 2019 25.0 1.00 1.15
HUN 190118P00027000 P Jan 18, 2019 27.0 1.50 1.65
HUN 190118P00030000 P Jan 18, 2019 30.0 2.60 2.75
HUN 190118P00035000 P Jan 18, 2019 35.0 5.40 5.60
HUN 190118P00040000 P Jan 18, 2019 40.0 9.20 9.50
HUN 190118P00045000 P Jan 18, 2019 45.0 13.00 15.00
HUN 190118P00050000 P Jan 18, 2019 50.0 18.50 19.30
HUN 200117C00015000 C Jan 17, 2020 15.0 15.90 16.90
HUN 200117C00018000 C Jan 17, 2020 18.0 12.70 14.40
HUN 200117C00020000 C Jan 17, 2020 20.0 11.80 12.50
HUN 200117C00023000 C Jan 17, 2020 23.0 9.60 10.10
HUN 200117C00025000 C Jan 17, 2020 25.0 8.30 8.70
HUN 200117C00027000 C Jan 17, 2020 27.0 7.00 7.40
HUN 200117C00030000 C Jan 17, 2020 30.0 5.30 5.80
HUN 200117C00032000 C Jan 17, 2020 32.0 4.40 4.90
HUN 200117C00035000 C Jan 17, 2020 35.0 3.10 3.60
HUN 200117C00037000 C Jan 17, 2020 37.0 2.55 3.00
HUN 200117C00040000 C Jan 17, 2020 40.0 1.80 2.20
HUN 200117C00045000 C Jan 17, 2020 45.0 0.85 1.25
HUN 200117C00050000 C Jan 17, 2020 50.0 0.35 0.60
HUN 200117P00015000 P Jan 17, 2020 15.0 0.30 0.45
HUN 200117P00018000 P Jan 17, 2020 18.0 0.60 0.85
HUN 200117P00020000 P Jan 17, 2020 20.0 0.90 1.20
HUN 200117P00023000 P Jan 17, 2020 23.0 1.55 1.85
HUN 200117P00025000 P Jan 17, 2020 25.0 2.05 2.40
HUN 200117P00027000 P Jan 17, 2020 27.0 2.75 3.10
HUN 200117P00030000 P Jan 17, 2020 30.0 3.90 4.30
HUN 200117P00032000 P Jan 17, 2020 32.0 4.90 5.20
HUN 200117P00035000 P Jan 17, 2020 35.0 6.60 7.00
HUN 200117P00037000 P Jan 17, 2020 37.0 7.80 8.30
HUN 200117P00040000 P Jan 17, 2020 40.0 10.00 10.50
HUN 200117P00045000 P Jan 17, 2020 45.0 14.10 14.60
HUN 200117P00050000 P Jan 17, 2020 50.0 18.10 19.80
OPRA data is delayed 15 minutes.