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 (2014-09-12)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THC 141122C00020000 C 11/22/14 20.0 34.50 36.10
THC 141122C00021000 C 11/22/14 21.0 33.70 36.20
THC 141122C00023000 C 11/22/14 23.0 31.70 34.20
THC 141122C00024000 C 11/22/14 24.0 30.50 33.20
THC 141122C00025000 C 11/22/14 25.0 29.50 32.20
THC 141122C00026000 C 11/22/14 26.0 28.50 30.20
THC 141122C00027000 C 11/22/14 27.0 27.50 29.30
THC 141122C00028000 C 11/22/14 28.0 26.60 28.30
THC 141122C00029000 C 11/22/14 29.0 25.70 27.30
THC 141122C00030000 C 11/22/14 30.0 24.50 26.30
THC 141122C00031000 C 11/22/14 31.0 23.40 25.30
THC 141122C00032000 C 11/22/14 32.0 22.70 24.40
THC 141122C00033000 C 11/22/14 33.0 21.40 23.50
THC 141122C00034000 C 11/22/14 34.0 20.40 22.50
THC 141122C00035000 C 11/22/14 35.0 19.20 21.60
THC 141122C00036000 C 11/22/14 36.0 18.60 20.20
THC 141122C00037000 C 11/22/14 37.0 17.30 19.80
THC 141122C00038000 C 11/22/14 38.0 16.30 18.40
THC 141122C00039000 C 11/22/14 39.0 15.80 17.70
THC 141122C00040000 C 11/22/14 40.0 14.90 16.20
THC 141122C00041000 C 11/22/14 41.0 14.00 15.40
THC 141122C00042000 C 11/22/14 42.0 12.80 14.40
THC 141122C00043000 C 11/22/14 43.0 11.90 13.50
THC 141122C00044000 C 11/22/14 44.0 11.00 12.50
THC 141122C00045000 C 11/22/14 45.0 10.10 11.60
THC 141122C00046000 C 11/22/14 46.0 9.20 10.60
THC 141122C00047000 C 11/22/14 47.0 8.20 9.70
THC 141122C00048000 C 11/22/14 48.0 7.30 8.70
THC 141122C00049000 C 11/22/14 49.0 6.60 7.80
THC 141122C00050000 C 11/22/14 50.0 5.80 6.50
THC 141122C00055000 C 11/22/14 55.0 2.70 2.90
THC 141122C00060000 C 11/22/14 60.0 0.85 0.95
THC 141122C00065000 C 11/22/14 65.0 0.10 0.50
THC 141122C00070000 C 11/22/14 70.0 0.05 0.25
THC 141122C00075000 C 11/22/14 75.0 0.00 0.20
THC 141122P00020000 P 11/22/14 20.0 0.00 0.05
THC 141122P00021000 P 11/22/14 21.0 0.00 0.05
THC 141122P00023000 P 11/22/14 23.0 0.00 0.05
THC 141122P00024000 P 11/22/14 24.0 0.00 0.10
THC 141122P00025000 P 11/22/14 25.0 0.00 0.10
THC 141122P00026000 P 11/22/14 26.0 0.00 0.10
THC 141122P00027000 P 11/22/14 27.0 0.00 0.10
THC 141122P00028000 P 11/22/14 28.0 0.00 0.10
THC 141122P00029000 P 11/22/14 29.0 0.00 0.10
THC 141122P00030000 P 11/22/14 30.0 0.00 0.05
THC 141122P00031000 P 11/22/14 31.0 0.00 0.10
THC 141122P00032000 P 11/22/14 32.0 0.00 0.15
THC 141122P00033000 P 11/22/14 33.0 0.00 0.15
THC 141122P00034000 P 11/22/14 34.0 0.00 0.20
THC 141122P00035000 P 11/22/14 35.0 0.00 0.25
THC 141122P00036000 P 11/22/14 36.0 0.00 0.25
THC 141122P00037000 P 11/22/14 37.0 0.00 0.35
THC 141122P00038000 P 11/22/14 38.0 0.00 0.25
THC 141122P00039000 P 11/22/14 39.0 0.00 0.25
THC 141122P00040000 P 11/22/14 40.0 0.00 0.30
THC 141122P00041000 P 11/22/14 41.0 0.00 0.30
THC 141122P00042000 P 11/22/14 42.0 0.00 0.45
THC 141122P00043000 P 11/22/14 43.0 0.05 0.45
THC 141122P00044000 P 11/22/14 44.0 0.05 0.50
THC 141122P00045000 P 11/22/14 45.0 0.10 0.50
THC 141122P00046000 P 11/22/14 46.0 0.20 0.60
THC 141122P00047000 P 11/22/14 47.0 0.25 0.65
THC 141122P00048000 P 11/22/14 48.0 0.35 0.75
THC 141122P00049000 P 11/22/14 49.0 0.40 0.85
THC 141122P00050000 P 11/22/14 50.0 0.60 0.90
THC 141122P00055000 P 11/22/14 55.0 2.25 2.50
THC 141122P00060000 P 11/22/14 60.0 4.70 5.90
THC 141122P00065000 P 11/22/14 65.0 9.20 10.40
THC 141122P00070000 P 11/22/14 70.0 13.80 15.20
THC 141122P00075000 P 11/22/14 75.0 18.80 20.20
THC 141220C00030000 C 12/20/14 30.0 24.70 26.70
THC 141220C00035000 C 12/20/14 35.0 19.90 22.00
THC 141220C00040000 C 12/20/14 40.0 14.90 17.20
THC 141220C00045000 C 12/20/14 45.0 10.50 12.00
THC 141220C00050000 C 12/20/14 50.0 6.40 7.80
THC 141220C00055000 C 12/20/14 55.0 3.20 3.60
THC 141220C00060000 C 12/20/14 60.0 1.35 1.55
THC 141220C00065000 C 12/20/14 65.0 0.45 0.80
THC 141220C00070000 C 12/20/14 70.0 0.05 0.45
THC 141220C00075000 C 12/20/14 75.0 0.00 0.25
THC 141220C00080000 C 12/20/14 80.0 0.00 0.25
THC 141220C00085000 C 12/20/14 85.0 0.00 0.25
THC 141220P00030000 P 12/20/14 30.0 0.00 0.25
THC 141220P00035000 P 12/20/14 35.0 0.00 0.30
THC 141220P00040000 P 12/20/14 40.0 0.10 0.50
THC 141220P00045000 P 12/20/14 45.0 0.35 0.75
THC 141220P00050000 P 12/20/14 50.0 1.25 1.50
THC 141220P00055000 P 12/20/14 55.0 2.90 3.30
THC 141220P00060000 P 12/20/14 60.0 5.80 6.50
THC 141220P00065000 P 12/20/14 65.0 9.20 10.70
THC 141220P00070000 P 12/20/14 70.0 13.70 15.60
THC 141220P00075000 P 12/20/14 75.0 18.40 20.80
THC 141220P00080000 P 12/20/14 80.0 23.50 25.30
THC 141220P00085000 P 12/20/14 85.0 28.60 30.40
THC 150117C00020000 C 01/17/15 20.0 34.50 36.30
THC 150117C00021000 C 01/17/15 21.0 33.40 36.20
THC 150117C00023000 C 01/17/15 23.0 31.70 33.50
THC 150117C00024000 C 01/17/15 24.0 30.20 32.50
THC 150117C00025000 C 01/17/15 25.0 29.50 31.50
THC 150117C00026000 C 01/17/15 26.0 28.80 30.60
THC 150117C00027000 C 01/17/15 27.0 27.70 29.70
THC 150117C00028000 C 01/17/15 28.0 26.70 28.80
THC 150117C00029000 C 01/17/15 29.0 25.40 27.80
THC 150117C00030000 C 01/17/15 30.0 24.90 26.40
THC 150117C00031000 C 01/17/15 31.0 23.20 26.00
THC 150117C00032000 C 01/17/15 32.0 22.20 25.10
THC 150117C00033000 C 01/17/15 33.0 21.00 23.30
THC 150117C00034000 C 01/17/15 34.0 21.00 22.90
THC 150117C00035000 C 01/17/15 35.0 20.00 22.00
THC 150117C00036000 C 01/17/15 36.0 18.80 20.40
THC 150117C00037000 C 01/17/15 37.0 18.10 19.40
THC 150117C00038000 C 01/17/15 38.0 16.90 19.50
THC 150117C00039000 C 01/17/15 39.0 16.10 17.50
THC 150117C00040000 C 01/17/15 40.0 15.10 16.90
THC 150117C00041000 C 01/17/15 41.0 14.20 15.70
THC 150117C00042000 C 01/17/15 42.0 13.40 15.10
THC 150117C00043000 C 01/17/15 43.0 12.50 14.20
THC 150117C00044000 C 01/17/15 44.0 11.50 13.30
THC 150117C00045000 C 01/17/15 45.0 10.80 12.00
THC 150117C00046000 C 01/17/15 46.0 10.00 11.70
THC 150117C00047000 C 01/17/15 47.0 9.10 10.70
THC 150117C00048000 C 01/17/15 48.0 8.10 9.40
THC 150117C00049000 C 01/17/15 49.0 7.60 8.80
THC 150117C00050000 C 01/17/15 50.0 6.80 8.10
THC 150117C00055000 C 01/17/15 55.0 3.80 4.20
THC 150117C00060000 C 01/17/15 60.0 1.85 2.10
THC 150117C00065000 C 01/17/15 65.0 0.80 1.05
THC 150117C00070000 C 01/17/15 70.0 0.20 0.70
THC 150117C00075000 C 01/17/15 75.0 0.05 0.45
THC 150117C00080000 C 01/17/15 80.0 0.00 0.25
THC 150117P00020000 P 01/17/15 20.0 0.00 0.15
THC 150117P00021000 P 01/17/15 21.0 0.00 0.15
THC 150117P00023000 P 01/17/15 23.0 0.00 0.10
THC 150117P00024000 P 01/17/15 24.0 0.00 0.15
THC 150117P00025000 P 01/17/15 25.0 0.00 0.20
THC 150117P00026000 P 01/17/15 26.0 0.00 0.20
THC 150117P00027000 P 01/17/15 27.0 0.00 0.25
THC 150117P00028000 P 01/17/15 28.0 0.00 0.30
THC 150117P00029000 P 01/17/15 29.0 0.00 0.25
THC 150117P00030000 P 01/17/15 30.0 0.00 0.40
THC 150117P00031000 P 01/17/15 31.0 0.00 0.30
THC 150117P00032000 P 01/17/15 32.0 0.00 0.50
THC 150117P00033000 P 01/17/15 33.0 0.05 0.35
THC 150117P00034000 P 01/17/15 34.0 0.00 0.35
THC 150117P00035000 P 01/17/15 35.0 0.05 0.35
THC 150117P00036000 P 01/17/15 36.0 0.05 0.50
THC 150117P00037000 P 01/17/15 37.0 0.10 0.50
THC 150117P00038000 P 01/17/15 38.0 0.10 0.45
THC 150117P00039000 P 01/17/15 39.0 0.20 0.60
THC 150117P00040000 P 01/17/15 40.0 0.25 0.65
THC 150117P00041000 P 01/17/15 41.0 0.25 0.65
THC 150117P00042000 P 01/17/15 42.0 0.35 0.75
THC 150117P00043000 P 01/17/15 43.0 0.40 0.80
THC 150117P00044000 P 01/17/15 44.0 0.50 0.95
THC 150117P00045000 P 01/17/15 45.0 0.65 1.05
THC 150117P00046000 P 01/17/15 46.0 0.75 1.15
THC 150117P00047000 P 01/17/15 47.0 0.95 1.30
THC 150117P00048000 P 01/17/15 48.0 1.10 1.45
THC 150117P00049000 P 01/17/15 49.0 1.40 1.65
THC 150117P00050000 P 01/17/15 50.0 1.60 1.85
THC 150117P00055000 P 01/17/15 55.0 3.50 3.70
THC 150117P00060000 P 01/17/15 60.0 6.10 6.80
THC 150117P00065000 P 01/17/15 65.0 9.70 11.20
THC 150117P00070000 P 01/17/15 70.0 14.10 15.60
THC 150117P00075000 P 01/17/15 75.0 18.70 20.70
THC 150117P00080000 P 01/17/15 80.0 23.60 25.50
THC 150220C00024000 C 02/20/15 24.0 30.30 32.70
THC 150220C00025000 C 02/20/15 25.0 29.10 31.70
THC 150220C00026000 C 02/20/15 26.0 28.10 30.90
THC 150220C00027000 C 02/20/15 27.0 27.10 29.90
THC 150220C00028000 C 02/20/15 28.0 26.10 29.00
THC 150220C00029000 C 02/20/15 29.0 25.10 28.10
THC 150220C00030000 C 02/20/15 30.0 24.10 27.10
THC 150220C00031000 C 02/20/15 31.0 23.60 26.20
THC 150220C00032000 C 02/20/15 32.0 22.30 25.30
THC 150220C00033000 C 02/20/15 33.0 21.70 24.00
THC 150220C00034000 C 02/20/15 34.0 20.60 23.40
THC 150220C00035000 C 02/20/15 35.0 19.70 22.10
THC 150220C00036000 C 02/20/15 36.0 18.80 21.10
THC 150220C00037000 C 02/20/15 37.0 17.90 20.20
THC 150220C00038000 C 02/20/15 38.0 16.90 18.80
THC 150220C00039000 C 02/20/15 39.0 16.00 17.90
THC 150220C00040000 C 02/20/15 40.0 15.00 17.70
THC 150220C00041000 C 02/20/15 41.0 14.10 16.80
THC 150220C00042000 C 02/20/15 42.0 13.70 15.40
THC 150220C00043000 C 02/20/15 43.0 12.80 14.50
THC 150220C00044000 C 02/20/15 44.0 11.90 13.40
THC 150220C00045000 C 02/20/15 45.0 11.10 12.80
THC 150220C00046000 C 02/20/15 46.0 10.10 11.70
THC 150220C00047000 C 02/20/15 47.0 9.40 10.90
THC 150220C00048000 C 02/20/15 48.0 8.50 10.40
THC 150220C00049000 C 02/20/15 49.0 8.00 9.30
THC 150220C00050000 C 02/20/15 50.0 7.30 8.60
THC 150220C00055000 C 02/20/15 55.0 4.60 5.10
THC 150220C00060000 C 02/20/15 60.0 2.35 2.90
THC 150220C00065000 C 02/20/15 65.0 1.15 1.65
THC 150220C00070000 C 02/20/15 70.0 0.50 0.95
THC 150220C00075000 C 02/20/15 75.0 0.20 0.55
THC 150220C00080000 C 02/20/15 80.0 0.05 0.30
THC 150220C00085000 C 02/20/15 85.0 0.00 0.25
THC 150220P00024000 P 02/20/15 24.0 0.00 0.20
THC 150220P00025000 P 02/20/15 25.0 0.00 0.25
THC 150220P00026000 P 02/20/15 26.0 0.00 0.25
THC 150220P00027000 P 02/20/15 27.0 0.00 0.25
THC 150220P00028000 P 02/20/15 28.0 0.00 0.30
THC 150220P00029000 P 02/20/15 29.0 0.00 0.30
THC 150220P00030000 P 02/20/15 30.0 0.00 0.30
THC 150220P00031000 P 02/20/15 31.0 0.00 0.35
THC 150220P00032000 P 02/20/15 32.0 0.00 0.35
THC 150220P00033000 P 02/20/15 33.0 0.00 0.40
THC 150220P00034000 P 02/20/15 34.0 0.05 0.50
THC 150220P00035000 P 02/20/15 35.0 0.05 0.55
THC 150220P00036000 P 02/20/15 36.0 0.10 0.50
THC 150220P00037000 P 02/20/15 37.0 0.15 0.50
THC 150220P00038000 P 02/20/15 38.0 0.20 0.65
THC 150220P00039000 P 02/20/15 39.0 0.25 0.70
THC 150220P00040000 P 02/20/15 40.0 0.35 0.80
THC 150220P00041000 P 02/20/15 41.0 0.40 0.85
THC 150220P00042000 P 02/20/15 42.0 0.50 0.95
THC 150220P00043000 P 02/20/15 43.0 0.60 1.05
THC 150220P00044000 P 02/20/15 44.0 0.75 1.20
THC 150220P00045000 P 02/20/15 45.0 0.90 1.30
THC 150220P00046000 P 02/20/15 46.0 1.05 1.50
THC 150220P00047000 P 02/20/15 47.0 1.20 1.70
THC 150220P00048000 P 02/20/15 48.0 1.45 1.95
THC 150220P00049000 P 02/20/15 49.0 1.70 2.10
THC 150220P00050000 P 02/20/15 50.0 1.95 2.45
THC 150220P00055000 P 02/20/15 55.0 3.60 4.60
THC 150220P00060000 P 02/20/15 60.0 6.50 7.60
THC 150220P00065000 P 02/20/15 65.0 10.10 11.70
THC 150220P00070000 P 02/20/15 70.0 14.30 15.80
THC 150220P00075000 P 02/20/15 75.0 19.00 20.80
THC 150220P00080000 P 02/20/15 80.0 23.20 26.30
THC 150220P00085000 P 02/20/15 85.0 28.30 30.20
THC 150515C00035000 C 05/15/15 35.0 20.40 22.20
THC 150515C00040000 C 05/15/15 40.0 15.90 18.10
THC 150515C00045000 C 05/15/15 45.0 12.20 13.60
THC 150515C00050000 C 05/15/15 50.0 8.70 10.00
THC 150515C00055000 C 05/15/15 55.0 5.90 7.00
THC 150515C00060000 C 05/15/15 60.0 3.90 4.90
THC 150515C00065000 C 05/15/15 65.0 2.45 3.20
THC 150515C00070000 C 05/15/15 70.0 1.50 2.05
THC 150515C00075000 C 05/15/15 75.0 0.85 1.35
THC 150515C00080000 C 05/15/15 80.0 0.45 0.95
THC 150515C00085000 C 05/15/15 85.0 0.20 0.70
THC 150515C00090000 C 05/15/15 90.0 0.05 0.55
THC 150515P00035000 P 05/15/15 35.0 0.35 0.85
THC 150515P00040000 P 05/15/15 40.0 0.85 1.35
THC 150515P00045000 P 05/15/15 45.0 1.80 2.35
THC 150515P00050000 P 05/15/15 50.0 3.10 3.90
THC 150515P00055000 P 05/15/15 55.0 5.20 6.10
THC 150515P00060000 P 05/15/15 60.0 8.00 9.10
THC 150515P00065000 P 05/15/15 65.0 11.30 12.60
THC 150515P00070000 P 05/15/15 70.0 15.20 16.60
THC 150515P00075000 P 05/15/15 75.0 19.60 21.00
THC 150515P00080000 P 05/15/15 80.0 23.90 25.80
THC 150515P00085000 P 05/15/15 85.0 28.90 30.40
THC 150515P00090000 P 05/15/15 90.0 33.30 35.30
THC 160115C00020000 C 01/15/16 20.0 34.60 37.80
THC 160115C00023000 C 01/15/16 23.0 31.20 35.00
THC 160115C00025000 C 01/15/16 25.0 29.80 33.20
THC 160115C00030000 C 01/15/16 30.0 25.50 28.80
THC 160115C00033000 C 01/15/16 33.0 22.70 26.40
THC 160115C00035000 C 01/15/16 35.0 21.00 24.00
THC 160115C00038000 C 01/15/16 38.0 19.50 22.10
THC 160115C00040000 C 01/15/16 40.0 18.00 20.70
THC 160115C00043000 C 01/15/16 43.0 15.30 18.50
THC 160115C00045000 C 01/15/16 45.0 13.90 16.40
THC 160115C00047000 C 01/15/16 47.0 12.60 15.10
THC 160115C00050000 C 01/15/16 50.0 10.90 13.30
THC 160115C00055000 C 01/15/16 55.0 8.80 11.90
THC 160115C00060000 C 01/15/16 60.0 6.60 9.80
THC 160115C00065000 C 01/15/16 65.0 5.10 6.70
THC 160115C00070000 C 01/15/16 70.0 4.10 5.30
THC 160115C00075000 C 01/15/16 75.0 2.60 4.20
THC 160115C00080000 C 01/15/16 80.0 2.00 3.60
THC 160115C00085000 C 01/15/16 85.0 1.45 2.45
THC 160115C00090000 C 01/15/16 90.0 1.00 2.00
THC 160115P00020000 P 01/15/16 20.0 0.00 0.60
THC 160115P00023000 P 01/15/16 23.0 0.25 0.75
THC 160115P00025000 P 01/15/16 25.0 0.05 1.05
THC 160115P00030000 P 01/15/16 30.0 0.55 1.55
THC 160115P00033000 P 01/15/16 33.0 0.90 1.90
THC 160115P00035000 P 01/15/16 35.0 1.25 2.25
THC 160115P00038000 P 01/15/16 38.0 1.80 2.80
THC 160115P00040000 P 01/15/16 40.0 2.15 3.50
THC 160115P00043000 P 01/15/16 43.0 3.00 4.40
THC 160115P00045000 P 01/15/16 45.0 3.50 5.00
THC 160115P00047000 P 01/15/16 47.0 4.20 5.70
THC 160115P00050000 P 01/15/16 50.0 5.40 7.10
THC 160115P00055000 P 01/15/16 55.0 7.80 11.00
THC 160115P00060000 P 01/15/16 60.0 10.50 12.00
THC 160115P00065000 P 01/15/16 65.0 13.70 15.70
THC 160115P00070000 P 01/15/16 70.0 17.40 19.60
THC 160115P00075000 P 01/15/16 75.0 21.20 23.10
THC 160115P00080000 P 01/15/16 80.0 25.40 28.50
THC 160115P00085000 P 01/15/16 85.0 29.50 31.70
THC 160115P00090000 P 01/15/16 90.0 34.10 37.50
THC 170120C00030000 C 01/20/17 30.0 26.70 30.90
THC 170120C00035000 C 01/20/17 35.0 23.00 27.30
THC 170120C00040000 C 01/20/17 40.0 19.20 23.90
THC 170120C00045000 C 01/20/17 45.0 16.10 20.80
THC 170120C00050000 C 01/20/17 50.0 13.30 18.00
THC 170120C00055000 C 01/20/17 55.0 11.10 15.50
THC 170120C00060000 C 01/20/17 60.0 9.00 13.40
THC 170120C00065000 C 01/20/17 65.0 7.00 11.50
THC 170120C00070000 C 01/20/17 70.0 5.60 9.90
THC 170120C00075000 C 01/20/17 75.0 4.50 8.80
THC 170120C00080000 C 01/20/17 80.0 3.20 7.60
THC 170120C00085000 C 01/20/17 85.0 2.25 6.80
THC 170120P00030000 P 01/20/17 30.0 0.80 3.70
THC 170120P00035000 P 01/20/17 35.0 1.60 5.20
THC 170120P00040000 P 01/20/17 40.0 2.75 7.00
THC 170120P00045000 P 01/20/17 45.0 4.40 9.00
THC 170120P00050000 P 01/20/17 50.0 6.50 11.20
THC 170120P00055000 P 01/20/17 55.0 9.20 13.50
THC 170120P00060000 P 01/20/17 60.0 12.10 16.40
THC 170120P00065000 P 01/20/17 65.0 15.20 19.90
THC 170120P00070000 P 01/20/17 70.0 18.60 23.00
THC 170120P00075000 P 01/20/17 75.0 22.40 27.00
THC 170120P00080000 P 01/20/17 80.0 26.30 30.50
THC 170120P00085000 P 01/20/17 85.0 30.30 34.90

OPRA data is delayed 15 minutes.