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 (2016-06-10)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HWAY 160819C00002500 C 08/19/16 2.5 12.60 14.80
HWAY 160819C00005000 C 08/19/16 5.0 9.50 12.70
HWAY 160819C00007500 C 08/19/16 7.5 6.90 11.50
HWAY 160819C00010000 C 08/19/16 10.0 5.20 7.40
HWAY 160819C00012500 C 08/19/16 12.5 2.85 4.90
HWAY 160819C00015000 C 08/19/16 15.0 1.15 2.60
HWAY 160819C00017500 C 08/19/16 17.5 0.15 0.75
HWAY 160819C00020000 C 08/19/16 20.0 0.00 3.90
HWAY 160819C00022500 C 08/19/16 22.5 0.00 0.60
HWAY 160819C00025000 C 08/19/16 25.0 0.00 0.45
HWAY 160819P00002500 P 08/19/16 2.5 0.00 0.20
HWAY 160819P00005000 P 08/19/16 5.0 0.00 0.55
HWAY 160819P00007500 P 08/19/16 7.5 0.00 0.20
HWAY 160819P00010000 P 08/19/16 10.0 0.00 0.10
HWAY 160819P00012500 P 08/19/16 12.5 0.05 0.40
HWAY 160819P00015000 P 08/19/16 15.0 0.20 0.90
HWAY 160819P00017500 P 08/19/16 17.5 1.15 1.70
HWAY 160819P00020000 P 08/19/16 20.0 1.80 5.70
HWAY 160819P00022500 P 08/19/16 22.5 4.30 6.80
HWAY 160819P00025000 P 08/19/16 25.0 7.70 9.30
HWAY 160916C00002500 C 09/16/16 2.5 12.30 14.80
HWAY 160916C00005000 C 09/16/16 5.0 9.50 14.00
HWAY 160916C00007500 C 09/16/16 7.5 7.00 10.10
HWAY 160916C00010000 C 09/16/16 10.0 5.80 7.50
HWAY 160916C00012500 C 09/16/16 12.5 2.30 6.60
HWAY 160916C00015000 C 09/16/16 15.0 1.35 2.50
HWAY 160916C00017500 C 09/16/16 17.5 0.40 1.10
HWAY 160916C00020000 C 09/16/16 20.0 0.10 0.40
HWAY 160916C00022500 C 09/16/16 22.5 0.00 0.30
HWAY 160916P00002500 P 09/16/16 2.5 0.00 0.20
HWAY 160916P00005000 P 09/16/16 5.0 0.00 3.80
HWAY 160916P00007500 P 09/16/16 7.5 0.00 2.65
HWAY 160916P00010000 P 09/16/16 10.0 0.00 0.35
HWAY 160916P00012500 P 09/16/16 12.5 0.00 0.45
HWAY 160916P00015000 P 09/16/16 15.0 0.35 0.75
HWAY 160916P00017500 P 09/16/16 17.5 1.30 1.90
HWAY 160916P00020000 P 09/16/16 20.0 3.10 4.30
HWAY 160916P00022500 P 09/16/16 22.5 5.20 6.80
HWAY 161118C00002500 C 11/18/16 2.5 12.00 14.90
HWAY 161118C00005000 C 11/18/16 5.0 9.50 14.00
HWAY 161118C00007500 C 11/18/16 7.5 7.00 11.60
HWAY 161118C00010000 C 11/18/16 10.0 5.80 7.60
HWAY 161118C00012500 C 11/18/16 12.5 3.30 5.50
HWAY 161118C00015000 C 11/18/16 15.0 1.75 3.10
HWAY 161118C00017500 C 11/18/16 17.5 0.45 1.50
HWAY 161118C00020000 C 11/18/16 20.0 0.00 1.00
HWAY 161118P00002500 P 11/18/16 2.5 0.00 0.30
HWAY 161118P00005000 P 11/18/16 5.0 0.00 0.35
HWAY 161118P00007500 P 11/18/16 7.5 0.00 0.35
HWAY 161118P00010000 P 11/18/16 10.0 0.10 0.50
HWAY 161118P00012500 P 11/18/16 12.5 0.30 0.85
HWAY 161118P00015000 P 11/18/16 15.0 0.80 3.10
HWAY 161118P00017500 P 11/18/16 17.5 1.90 2.75
HWAY 161118P00020000 P 11/18/16 20.0 3.60 5.00
HWAY 170217C00002500 C 02/17/17 2.5 12.00 14.90
HWAY 170217C00005000 C 02/17/17 5.0 9.60 13.90
HWAY 170217C00007500 C 02/17/17 7.5 7.30 11.40
HWAY 170217C00010000 C 02/17/17 10.0 6.40 7.50
HWAY 170217C00012500 C 02/17/17 12.5 4.00 6.80
HWAY 170217C00015000 C 02/17/17 15.0 2.80 3.60
HWAY 170217C00017500 C 02/17/17 17.5 1.60 2.10
HWAY 170217C00020000 C 02/17/17 20.0 0.50 1.70
HWAY 170217C00022500 C 02/17/17 22.5 0.45 0.70
HWAY 170217P00002500 P 02/17/17 2.5 0.00 0.40
HWAY 170217P00005000 P 02/17/17 5.0 0.00 4.50
HWAY 170217P00007500 P 02/17/17 7.5 0.00 0.50
HWAY 170217P00010000 P 02/17/17 10.0 0.20 0.95
HWAY 170217P00012500 P 02/17/17 12.5 0.65 1.10
HWAY 170217P00015000 P 02/17/17 15.0 1.20 2.40
HWAY 170217P00017500 P 02/17/17 17.5 2.40 3.50
HWAY 170217P00020000 P 02/17/17 20.0 4.00 5.40
HWAY 170217P00022500 P 02/17/17 22.5 6.00 7.60

OPRA data is delayed 15 minutes.