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 (2017-08-04)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HUN 171020C00018000 C 10/20/17 18.0 9.20 9.60
HUN 171020C00019000 C 10/20/17 19.0 8.10 8.60
HUN 171020C00020000 C 10/20/17 20.0 7.20 7.50
HUN 171020C00021000 C 10/20/17 21.0 6.20 6.50
HUN 171020C00022000 C 10/20/17 22.0 5.10 5.50
HUN 171020C00023000 C 10/20/17 23.0 4.30 4.50
HUN 171020C00024000 C 10/20/17 24.0 3.30 3.60
HUN 171020C00025000 C 10/20/17 25.0 2.40 2.60
HUN 171020C00026000 C 10/20/17 26.0 1.50 1.70
HUN 171020C00027000 C 10/20/17 27.0 0.80 0.95
HUN 171020C00028000 C 10/20/17 28.0 0.30 0.50
HUN 171020C00029000 C 10/20/17 29.0 0.10 0.15
HUN 171020C00030000 C 10/20/17 30.0 0.00 0.10
HUN 171020C00031000 C 10/20/17 31.0 0.00 0.05
HUN 171020C00032000 C 10/20/17 32.0 0.00 0.05
HUN 171020C00033000 C 10/20/17 33.0 0.00 0.05
HUN 171020C00034000 C 10/20/17 34.0 0.00 0.05
HUN 171020P00018000 P 10/20/17 18.0 0.00 0.05
HUN 171020P00019000 P 10/20/17 19.0 0.00 0.05
HUN 171020P00020000 P 10/20/17 20.0 0.00 0.05
HUN 171020P00021000 P 10/20/17 21.0 0.00 0.05
HUN 171020P00022000 P 10/20/17 22.0 0.00 0.05
HUN 171020P00023000 P 10/20/17 23.0 0.00 0.10
HUN 171020P00024000 P 10/20/17 24.0 0.00 0.10
HUN 171020P00025000 P 10/20/17 25.0 0.05 0.15
HUN 171020P00026000 P 10/20/17 26.0 0.20 0.25
HUN 171020P00027000 P 10/20/17 27.0 0.45 0.60
HUN 171020P00028000 P 10/20/17 28.0 0.95 1.15
HUN 171020P00029000 P 10/20/17 29.0 1.70 1.90
HUN 171020P00030000 P 10/20/17 30.0 2.60 2.80
HUN 171020P00031000 P 10/20/17 31.0 3.60 3.80
HUN 171020P00032000 P 10/20/17 32.0 4.60 4.80
HUN 171020P00033000 P 10/20/17 33.0 5.60 5.90
HUN 171020P00034000 P 10/20/17 34.0 6.60 6.80
HUN 171117C00012000 C 11/17/17 12.0 15.20 15.60
HUN 171117C00013000 C 11/17/17 13.0 14.00 14.50
HUN 171117C00014000 C 11/17/17 14.0 13.20 13.60
HUN 171117C00015000 C 11/17/17 15.0 12.20 12.50
HUN 171117C00016000 C 11/17/17 16.0 11.10 11.60
HUN 171117C00017000 C 11/17/17 17.0 10.00 10.50
HUN 171117C00018000 C 11/17/17 18.0 9.20 9.50
HUN 171117C00019000 C 11/17/17 19.0 8.20 8.50
HUN 171117C00020000 C 11/17/17 20.0 7.30 7.50
HUN 171117C00021000 C 11/17/17 21.0 6.20 6.50
HUN 171117C00022000 C 11/17/17 22.0 5.30 5.60
HUN 171117C00023000 C 11/17/17 23.0 4.30 4.60
HUN 171117C00024000 C 11/17/17 24.0 3.40 3.60
HUN 171117C00025000 C 11/17/17 25.0 2.65 2.75
HUN 171117C00026000 C 11/17/17 26.0 1.90 2.00
HUN 171117C00027000 C 11/17/17 27.0 1.25 1.35
HUN 171117C00028000 C 11/17/17 28.0 0.75 0.80
HUN 171117C00029000 C 11/17/17 29.0 0.40 0.50
HUN 171117C00030000 C 11/17/17 30.0 0.20 0.25
HUN 171117C00031000 C 11/17/17 31.0 0.05 0.15
HUN 171117C00032000 C 11/17/17 32.0 0.05 0.10
HUN 171117C00033000 C 11/17/17 33.0 0.00 0.05
HUN 171117C00034000 C 11/17/17 34.0 0.00 0.05
HUN 171117C00035000 C 11/17/17 35.0 0.00 0.05
HUN 171117C00036000 C 11/17/17 36.0 0.00 0.05
HUN 171117C00037000 C 11/17/17 37.0 0.00 0.05
HUN 171117P00012000 P 11/17/17 12.0 0.00 0.05
HUN 171117P00013000 P 11/17/17 13.0 0.00 0.05
HUN 171117P00014000 P 11/17/17 14.0 0.00 0.05
HUN 171117P00015000 P 11/17/17 15.0 0.00 0.05
HUN 171117P00016000 P 11/17/17 16.0 0.00 0.05
HUN 171117P00017000 P 11/17/17 17.0 0.00 0.05
HUN 171117P00018000 P 11/17/17 18.0 0.00 0.05
HUN 171117P00019000 P 11/17/17 19.0 0.00 0.05
HUN 171117P00020000 P 11/17/17 20.0 0.00 0.10
HUN 171117P00021000 P 11/17/17 21.0 0.05 0.10
HUN 171117P00022000 P 11/17/17 22.0 0.05 0.15
HUN 171117P00023000 P 11/17/17 23.0 0.10 0.20
HUN 171117P00024000 P 11/17/17 24.0 0.20 0.25
HUN 171117P00025000 P 11/17/17 25.0 0.35 0.40
HUN 171117P00026000 P 11/17/17 26.0 0.55 0.65
HUN 171117P00027000 P 11/17/17 27.0 0.90 1.00
HUN 171117P00028000 P 11/17/17 28.0 1.35 1.50
HUN 171117P00029000 P 11/17/17 29.0 2.00 2.15
HUN 171117P00030000 P 11/17/17 30.0 2.75 2.95
HUN 171117P00031000 P 11/17/17 31.0 3.50 3.90
HUN 171117P00032000 P 11/17/17 32.0 4.60 4.80
HUN 171117P00033000 P 11/17/17 33.0 5.60 5.80
HUN 171117P00034000 P 11/17/17 34.0 6.60 6.80
HUN 171117P00035000 P 11/17/17 35.0 7.60 7.90
HUN 171117P00036000 P 11/17/17 36.0 8.60 8.90
HUN 171117P00037000 P 11/17/17 37.0 9.60 9.80
HUN 180119C00003000 C 01/19/18 3.0 24.20 24.70
HUN 180119C00005000 C 01/19/18 5.0 22.20 22.70
HUN 180119C00008000 C 01/19/18 8.0 19.00 19.80
HUN 180119C00010000 C 01/19/18 10.0 17.20 17.50
HUN 180119C00012000 C 01/19/18 12.0 15.10 15.60
HUN 180119C00013000 C 01/19/18 13.0 14.20 14.70
HUN 180119C00014000 C 01/19/18 14.0 13.20 13.50
HUN 180119C00015000 C 01/19/18 15.0 12.20 12.50
HUN 180119C00016000 C 01/19/18 16.0 11.20 11.50
HUN 180119C00017000 C 01/19/18 17.0 10.20 10.60
HUN 180119C00018000 C 01/19/18 18.0 9.20 9.60
HUN 180119C00019000 C 01/19/18 19.0 8.20 8.50
HUN 180119C00020000 C 01/19/18 20.0 7.30 7.60
HUN 180119C00021000 C 01/19/18 21.0 6.40 6.70
HUN 180119C00022000 C 01/19/18 22.0 5.50 5.80
HUN 180119C00023000 C 01/19/18 23.0 4.60 4.90
HUN 180119C00024000 C 01/19/18 24.0 3.80 4.00
HUN 180119C00025000 C 01/19/18 25.0 3.00 3.20
HUN 180119C00026000 C 01/19/18 26.0 2.30 2.50
HUN 180119C00027000 C 01/19/18 27.0 1.65 1.80
HUN 180119C00028000 C 01/19/18 28.0 1.20 1.35
HUN 180119C00029000 C 01/19/18 29.0 0.75 0.85
HUN 180119C00030000 C 01/19/18 30.0 0.45 0.65
HUN 180119C00031000 C 01/19/18 31.0 0.25 0.35
HUN 180119C00032000 C 01/19/18 32.0 0.15 0.20
HUN 180119C00033000 C 01/19/18 33.0 0.05 0.15
HUN 180119C00034000 C 01/19/18 34.0 0.00 0.10
HUN 180119C00035000 C 01/19/18 35.0 0.00 0.10
HUN 180119C00036000 C 01/19/18 36.0 0.00 0.10
HUN 180119C00037000 C 01/19/18 37.0 0.00 0.05
HUN 180119C00038000 C 01/19/18 38.0 0.00 0.05
HUN 180119C00039000 C 01/19/18 39.0 0.00 0.05
HUN 180119P00003000 P 01/19/18 3.0 0.00 0.05
HUN 180119P00005000 P 01/19/18 5.0 0.00 0.05
HUN 180119P00008000 P 01/19/18 8.0 0.00 0.05
HUN 180119P00010000 P 01/19/18 10.0 0.00 0.05
HUN 180119P00012000 P 01/19/18 12.0 0.00 0.05
HUN 180119P00013000 P 01/19/18 13.0 0.00 0.05
HUN 180119P00014000 P 01/19/18 14.0 0.00 0.05
HUN 180119P00015000 P 01/19/18 15.0 0.00 0.10
HUN 180119P00016000 P 01/19/18 16.0 0.00 0.10
HUN 180119P00017000 P 01/19/18 17.0 0.05 0.10
HUN 180119P00018000 P 01/19/18 18.0 0.05 0.15
HUN 180119P00019000 P 01/19/18 19.0 0.05 0.10
HUN 180119P00020000 P 01/19/18 20.0 0.10 0.20
HUN 180119P00021000 P 01/19/18 21.0 0.15 0.25
HUN 180119P00022000 P 01/19/18 22.0 0.25 0.30
HUN 180119P00023000 P 01/19/18 23.0 0.35 0.45
HUN 180119P00024000 P 01/19/18 24.0 0.50 0.60
HUN 180119P00025000 P 01/19/18 25.0 0.75 0.85
HUN 180119P00026000 P 01/19/18 26.0 1.00 1.15
HUN 180119P00027000 P 01/19/18 27.0 1.40 1.55
HUN 180119P00028000 P 01/19/18 28.0 1.90 2.05
HUN 180119P00029000 P 01/19/18 29.0 2.50 2.65
HUN 180119P00030000 P 01/19/18 30.0 3.10 3.40
HUN 180119P00031000 P 01/19/18 31.0 3.90 4.10
HUN 180119P00032000 P 01/19/18 32.0 4.80 5.10
HUN 180119P00033000 P 01/19/18 33.0 5.70 6.00
HUN 180119P00034000 P 01/19/18 34.0 6.60 6.90
HUN 180119P00035000 P 01/19/18 35.0 7.60 7.90
HUN 180119P00036000 P 01/19/18 36.0 8.60 9.00
HUN 180119P00037000 P 01/19/18 37.0 9.60 9.90
HUN 180119P00038000 P 01/19/18 38.0 10.60 10.80
HUN 180119P00039000 P 01/19/18 39.0 11.50 12.00
HUN 180216C00013000 C 02/16/18 13.0 14.20 14.50
HUN 180216C00014000 C 02/16/18 14.0 13.20 13.50
HUN 180216C00015000 C 02/16/18 15.0 12.20 12.80
HUN 180216C00016000 C 02/16/18 16.0 11.30 11.80
HUN 180216C00017000 C 02/16/18 17.0 10.30 10.70
HUN 180216C00018000 C 02/16/18 18.0 9.30 9.90
HUN 180216C00019000 C 02/16/18 19.0 8.30 8.60
HUN 180216C00020000 C 02/16/18 20.0 7.40 7.70
HUN 180216C00021000 C 02/16/18 21.0 6.50 6.80
HUN 180216C00022000 C 02/16/18 22.0 5.60 5.90
HUN 180216C00023000 C 02/16/18 23.0 4.70 5.00
HUN 180216C00024000 C 02/16/18 24.0 3.90 4.20
HUN 180216C00025000 C 02/16/18 25.0 3.20 3.50
HUN 180216C00026000 C 02/16/18 26.0 2.55 2.75
HUN 180216C00027000 C 02/16/18 27.0 1.95 2.10
HUN 180216C00028000 C 02/16/18 28.0 1.45 1.60
HUN 180216C00029000 C 02/16/18 29.0 1.05 1.20
HUN 180216C00030000 C 02/16/18 30.0 0.70 0.85
HUN 180216C00031000 C 02/16/18 31.0 0.45 0.60
HUN 180216C00032000 C 02/16/18 32.0 0.25 0.40
HUN 180216C00033000 C 02/16/18 33.0 0.15 0.25
HUN 180216C00034000 C 02/16/18 34.0 0.05 0.15
HUN 180216C00035000 C 02/16/18 35.0 0.05 0.10
HUN 180216C00036000 C 02/16/18 36.0 0.00 0.10
HUN 180216C00037000 C 02/16/18 37.0 0.00 0.10
HUN 180216C00038000 C 02/16/18 38.0 0.00 0.05
HUN 180216C00039000 C 02/16/18 39.0 0.00 0.05
HUN 180216P00013000 P 02/16/18 13.0 0.00 0.05
HUN 180216P00014000 P 02/16/18 14.0 0.00 0.10
HUN 180216P00015000 P 02/16/18 15.0 0.00 0.10
HUN 180216P00016000 P 02/16/18 16.0 0.05 0.10
HUN 180216P00017000 P 02/16/18 17.0 0.05 0.15
HUN 180216P00018000 P 02/16/18 18.0 0.05 0.15
HUN 180216P00019000 P 02/16/18 19.0 0.10 0.20
HUN 180216P00020000 P 02/16/18 20.0 0.15 0.25
HUN 180216P00021000 P 02/16/18 21.0 0.25 0.35
HUN 180216P00022000 P 02/16/18 22.0 0.30 0.45
HUN 180216P00023000 P 02/16/18 23.0 0.45 0.60
HUN 180216P00024000 P 02/16/18 24.0 0.65 0.80
HUN 180216P00025000 P 02/16/18 25.0 0.90 1.05
HUN 180216P00026000 P 02/16/18 26.0 1.20 1.35
HUN 180216P00027000 P 02/16/18 27.0 1.60 1.80
HUN 180216P00028000 P 02/16/18 28.0 2.10 2.30
HUN 180216P00029000 P 02/16/18 29.0 2.65 2.90
HUN 180216P00030000 P 02/16/18 30.0 3.30 3.50
HUN 180216P00031000 P 02/16/18 31.0 4.00 4.30
HUN 180216P00032000 P 02/16/18 32.0 4.90 5.10
HUN 180216P00033000 P 02/16/18 33.0 5.70 6.00
HUN 180216P00034000 P 02/16/18 34.0 6.70 7.00
HUN 180216P00035000 P 02/16/18 35.0 7.60 8.00
HUN 180216P00036000 P 02/16/18 36.0 8.60 8.90
HUN 180216P00037000 P 02/16/18 37.0 9.60 10.20
HUN 180216P00038000 P 02/16/18 38.0 10.60 10.90
HUN 180216P00039000 P 02/16/18 39.0 11.50 12.00
HUN 180518C00017000 C 05/18/18 17.0 9.30 12.00
HUN 180518C00018000 C 05/18/18 18.0 8.80 10.00
HUN 180518C00019000 C 05/18/18 19.0 8.00 9.10
HUN 180518C00020000 C 05/18/18 20.0 7.00 7.90
HUN 180518C00021000 C 05/18/18 21.0 6.60 7.00
HUN 180518C00022000 C 05/18/18 22.0 5.80 6.40
HUN 180518C00023000 C 05/18/18 23.0 5.10 5.40
HUN 180518C00024000 C 05/18/18 24.0 4.30 4.60
HUN 180518C00025000 C 05/18/18 25.0 3.60 3.90
HUN 180518C00026000 C 05/18/18 26.0 2.95 3.30
HUN 180518C00027000 C 05/18/18 27.0 2.40 2.65
HUN 180518C00028000 C 05/18/18 28.0 1.90 2.15
HUN 180518C00029000 C 05/18/18 29.0 1.45 1.70
HUN 180518C00030000 C 05/18/18 30.0 1.05 1.35
HUN 180518C00031000 C 05/18/18 31.0 0.80 1.05
HUN 180518C00032000 C 05/18/18 32.0 0.60 0.80
HUN 180518C00033000 C 05/18/18 33.0 0.40 0.60
HUN 180518C00034000 C 05/18/18 34.0 0.30 0.45
HUN 180518C00035000 C 05/18/18 35.0 0.20 0.35
HUN 180518C00036000 C 05/18/18 36.0 0.15 0.25
HUN 180518C00037000 C 05/18/18 37.0 0.05 0.20
HUN 180518C00038000 C 05/18/18 38.0 0.05 0.15
HUN 180518C00039000 C 05/18/18 39.0 0.00 0.10
HUN 180518P00017000 P 05/18/18 17.0 0.10 0.25
HUN 180518P00018000 P 05/18/18 18.0 0.15 0.30
HUN 180518P00019000 P 05/18/18 19.0 0.25 0.40
HUN 180518P00020000 P 05/18/18 20.0 0.35 0.50
HUN 180518P00021000 P 05/18/18 21.0 0.45 0.60
HUN 180518P00022000 P 05/18/18 22.0 0.60 0.80
HUN 180518P00023000 P 05/18/18 23.0 0.80 1.00
HUN 180518P00024000 P 05/18/18 24.0 1.05 1.20
HUN 180518P00025000 P 05/18/18 25.0 1.35 1.55
HUN 180518P00026000 P 05/18/18 26.0 1.70 1.90
HUN 180518P00027000 P 05/18/18 27.0 2.15 2.35
HUN 180518P00028000 P 05/18/18 28.0 2.55 2.80
HUN 180518P00029000 P 05/18/18 29.0 3.10 3.40
HUN 180518P00030000 P 05/18/18 30.0 3.80 4.00
HUN 180518P00031000 P 05/18/18 31.0 4.50 4.70
HUN 180518P00032000 P 05/18/18 32.0 5.20 5.50
HUN 180518P00033000 P 05/18/18 33.0 6.00 6.30
HUN 180518P00034000 P 05/18/18 34.0 6.90 7.20
HUN 180518P00035000 P 05/18/18 35.0 7.80 8.10
HUN 180518P00036000 P 05/18/18 36.0 7.90 9.20
HUN 180518P00037000 P 05/18/18 37.0 9.10 10.50
HUN 180518P00038000 P 05/18/18 38.0 10.10 11.80
HUN 180518P00039000 P 05/18/18 39.0 10.90 12.80
HUN 190118C00003000 C 01/18/19 3.0 23.40 25.10
HUN 190118C00005000 C 01/18/19 5.0 21.50 24.10
HUN 190118C00008000 C 01/18/19 8.0 17.10 21.50
HUN 190118C00010000 C 01/18/19 10.0 15.00 19.80
HUN 190118C00013000 C 01/18/19 13.0 12.90 15.30
HUN 190118C00015000 C 01/18/19 15.0 11.60 13.50
HUN 190118C00017000 C 01/18/19 17.0 10.30 11.30
HUN 190118C00020000 C 01/18/19 20.0 7.80 8.70
HUN 190118C00022000 C 01/18/19 22.0 6.40 7.00
HUN 190118C00025000 C 01/18/19 25.0 4.40 5.10
HUN 190118C00027000 C 01/18/19 27.0 3.30 3.90
HUN 190118C00030000 C 01/18/19 30.0 2.10 2.25
HUN 190118C00035000 C 01/18/19 35.0 0.70 1.20
HUN 190118C00040000 C 01/18/19 40.0 0.20 0.50
HUN 190118P00003000 P 01/18/19 3.0 0.00 0.10
HUN 190118P00005000 P 01/18/19 5.0 0.00 0.10
HUN 190118P00008000 P 01/18/19 8.0 0.00 0.10
HUN 190118P00010000 P 01/18/19 10.0 0.00 0.15
HUN 190118P00013000 P 01/18/19 13.0 0.10 0.40
HUN 190118P00015000 P 01/18/19 15.0 0.25 0.50
HUN 190118P00017000 P 01/18/19 17.0 0.40 0.70
HUN 190118P00020000 P 01/18/19 20.0 0.85 1.15
HUN 190118P00022000 P 01/18/19 22.0 1.30 1.60
HUN 190118P00025000 P 01/18/19 25.0 2.20 2.60
HUN 190118P00027000 P 01/18/19 27.0 3.10 3.60
HUN 190118P00030000 P 01/18/19 30.0 4.70 5.30
HUN 190118P00035000 P 01/18/19 35.0 8.20 9.00
HUN 190118P00040000 P 01/18/19 40.0 12.10 13.70

OPRA data is delayed 15 minutes.