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 (2016-08-19)Premium Content


As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
A 160916C00025000 C 09/16/16 25.0 20.60 23.35
A 160916C00027500 C 09/16/16 27.5 19.00 20.05
A 160916C00030000 C 09/16/16 30.0 16.50 17.80
A 160916C00032500 C 09/16/16 32.5 14.00 15.20
A 160916C00035000 C 09/16/16 35.0 11.50 12.55
A 160916C00037500 C 09/16/16 37.5 9.00 10.15
A 160916C00040000 C 09/16/16 40.0 7.10 7.45
A 160916C00042500 C 09/16/16 42.5 4.65 5.00
A 160916C00045000 C 09/16/16 45.0 2.49 2.57
A 160916C00047500 C 09/16/16 47.5 0.77 0.79
A 160916C00050000 C 09/16/16 50.0 0.13 0.14
A 160916C00052500 C 09/16/16 52.5 0.00 0.04
A 160916C00055000 C 09/16/16 55.0 0.00 0.05
A 160916C00060000 C 09/16/16 60.0 0.00 0.09
A 160916C00065000 C 09/16/16 65.0 0.00 0.09
A 160916C00070000 C 09/16/16 70.0 0.00 0.09
A 160916P00025000 P 09/16/16 25.0 0.00 0.09
A 160916P00027500 P 09/16/16 27.5 0.00 0.09
A 160916P00030000 P 09/16/16 30.0 0.00 0.09
A 160916P00032500 P 09/16/16 32.5 0.00 0.09
A 160916P00035000 P 09/16/16 35.0 0.00 0.07
A 160916P00037500 P 09/16/16 37.5 0.00 0.02
A 160916P00040000 P 09/16/16 40.0 0.02 0.04
A 160916P00042500 P 09/16/16 42.5 0.07 0.09
A 160916P00045000 P 09/16/16 45.0 0.25 0.28
A 160916P00047500 P 09/16/16 47.5 0.99 1.04
A 160916P00050000 P 09/16/16 50.0 2.77 3.10
A 160916P00052500 P 09/16/16 52.5 5.10 5.45
A 160916P00055000 P 09/16/16 55.0 7.40 8.85
A 160916P00060000 P 09/16/16 60.0 12.15 13.50
A 160916P00065000 P 09/16/16 65.0 17.35 19.30
A 160916P00070000 P 09/16/16 70.0 22.40 23.50
A 161021C00025000 C 10/21/16 25.0 20.10 24.45
A 161021C00027500 C 10/21/16 27.5 17.85 22.35
A 161021C00030000 C 10/21/16 30.0 15.35 19.85
A 161021C00032500 C 10/21/16 32.5 13.40 15.70
A 161021C00035000 C 10/21/16 35.0 11.20 12.90
A 161021C00037500 C 10/21/16 37.5 8.70 10.20
A 161021C00040000 C 10/21/16 40.0 7.15 7.50
A 161021C00042500 C 10/21/16 42.5 4.80 5.15
A 161021C00045000 C 10/21/16 45.0 2.84 2.92
A 161021C00047500 C 10/21/16 47.5 1.20 1.25
A 161021C00050000 C 10/21/16 50.0 0.36 0.40
A 161021C00052500 C 10/21/16 52.5 0.08 0.12
A 161021C00055000 C 10/21/16 55.0 0.01 0.04
A 161021C00057500 C 10/21/16 57.5 0.00 0.06
A 161021C00060000 C 10/21/16 60.0 0.00 0.05
A 161021C00065000 C 10/21/16 65.0 0.00 0.05
A 161021C00070000 C 10/21/16 70.0 0.00 0.05
A 161021P00025000 P 10/21/16 25.0 0.00 0.05
A 161021P00027500 P 10/21/16 27.5 0.00 0.05
A 161021P00030000 P 10/21/16 30.0 0.00 0.05
A 161021P00032500 P 10/21/16 32.5 0.02 0.04
A 161021P00035000 P 10/21/16 35.0 0.04 0.09
A 161021P00037500 P 10/21/16 37.5 0.05 0.09
A 161021P00040000 P 10/21/16 40.0 0.15 0.18
A 161021P00042500 P 10/21/16 42.5 0.30 0.34
A 161021P00045000 P 10/21/16 45.0 0.66 0.70
A 161021P00047500 P 10/21/16 47.5 1.53 1.56
A 161021P00050000 P 10/21/16 50.0 3.15 3.35
A 161021P00052500 P 10/21/16 52.5 5.30 5.55
A 161021P00055000 P 10/21/16 55.0 7.40 8.95
A 161021P00057500 P 10/21/16 57.5 10.05 11.45
A 161021P00060000 P 10/21/16 60.0 11.00 15.20
A 161021P00065000 P 10/21/16 65.0 16.00 20.20
A 161021P00070000 P 10/21/16 70.0 20.75 25.00
A 161118C00020000 C 11/18/16 20.0 26.50 27.65
A 161118C00022500 C 11/18/16 22.5 24.00 25.15
A 161118C00025000 C 11/18/16 25.0 21.50 22.65
A 161118C00027500 C 11/18/16 27.5 19.00 20.05
A 161118C00030000 C 11/18/16 30.0 16.50 17.55
A 161118C00032500 C 11/18/16 32.5 14.00 15.10
A 161118C00035000 C 11/18/16 35.0 11.45 12.65
A 161118C00037500 C 11/18/16 37.5 9.15 10.15
A 161118C00040000 C 11/18/16 40.0 7.05 7.65
A 161118C00042500 C 11/18/16 42.5 5.15 5.45
A 161118C00045000 C 11/18/16 45.0 3.35 3.50
A 161118C00047500 C 11/18/16 47.5 1.87 1.92
A 161118C00050000 C 11/18/16 50.0 0.85 0.89
A 161118C00052500 C 11/18/16 52.5 0.32 0.35
A 161118C00055000 C 11/18/16 55.0 0.11 0.13
A 161118P00020000 P 11/18/16 20.0 0.00 0.05
A 161118P00022500 P 11/18/16 22.5 0.00 0.05
A 161118P00025000 P 11/18/16 25.0 0.01 0.03
A 161118P00027500 P 11/18/16 27.5 0.02 0.04
A 161118P00030000 P 11/18/16 30.0 0.04 0.06
A 161118P00032500 P 11/18/16 32.5 0.08 0.10
A 161118P00035000 P 11/18/16 35.0 0.12 0.15
A 161118P00037500 P 11/18/16 37.5 0.20 0.23
A 161118P00040000 P 11/18/16 40.0 0.37 0.40
A 161118P00042500 P 11/18/16 42.5 0.66 0.70
A 161118P00045000 P 11/18/16 45.0 1.20 1.25
A 161118P00047500 P 11/18/16 47.5 2.16 2.22
A 161118P00050000 P 11/18/16 50.0 3.60 3.75
A 161118P00052500 P 11/18/16 52.5 5.30 6.10
A 161118P00055000 P 11/18/16 55.0 7.65 8.70
A 170120C00020000 C 01/20/17 20.0 26.15 27.80
A 170120C00022500 C 01/20/17 22.5 23.85 25.40
A 170120C00025000 C 01/20/17 25.0 21.45 22.80
A 170120C00027500 C 01/20/17 27.5 18.85 20.20
A 170120C00030000 C 01/20/17 30.0 16.40 17.60
A 170120C00032500 C 01/20/17 32.5 13.95 15.25
A 170120C00035000 C 01/20/17 35.0 11.65 12.75
A 170120C00037500 C 01/20/17 37.5 9.30 10.45
A 170120C00040000 C 01/20/17 40.0 7.15 8.05
A 170120C00042500 C 01/20/17 42.5 5.70 5.95
A 170120C00045000 C 01/20/17 45.0 3.90 4.10
A 170120C00047500 C 01/20/17 47.5 2.46 2.57
A 170120C00050000 C 01/20/17 50.0 1.36 1.49
A 170120C00052500 C 01/20/17 52.5 0.68 0.77
A 170120C00055000 C 01/20/17 55.0 0.31 0.37
A 170120C00057500 C 01/20/17 57.5 0.12 0.17
A 170120C00060000 C 01/20/17 60.0 0.04 0.09
A 170120C00065000 C 01/20/17 65.0 0.00 0.03
A 170120P00020000 P 01/20/17 20.0 0.01 0.04
A 170120P00022500 P 01/20/17 22.5 0.02 0.06
A 170120P00025000 P 01/20/17 25.0 0.04 0.08
A 170120P00027500 P 01/20/17 27.5 0.07 0.10
A 170120P00030000 P 01/20/17 30.0 0.10 0.16
A 170120P00032500 P 01/20/17 32.5 0.15 0.21
A 170120P00035000 P 01/20/17 35.0 0.23 0.31
A 170120P00037500 P 01/20/17 37.5 0.41 0.47
A 170120P00040000 P 01/20/17 40.0 0.67 0.74
A 170120P00042500 P 01/20/17 42.5 1.01 1.19
A 170120P00045000 P 01/20/17 45.0 1.80 1.89
A 170120P00047500 P 01/20/17 47.5 2.74 2.93
A 170120P00050000 P 01/20/17 50.0 4.15 4.40
A 170120P00052500 P 01/20/17 52.5 6.00 6.25
A 170120P00055000 P 01/20/17 55.0 7.90 8.95
A 170120P00057500 P 01/20/17 57.5 10.15 11.30
A 170120P00060000 P 01/20/17 60.0 12.50 13.80
A 170120P00065000 P 01/20/17 65.0 17.30 18.75
A 170217C00022500 C 02/17/17 22.5 23.80 25.20
A 170217C00025000 C 02/17/17 25.0 21.35 22.70
A 170217C00027500 C 02/17/17 27.5 18.85 20.20
A 170217C00030000 C 02/17/17 30.0 16.40 17.75
A 170217C00032500 C 02/17/17 32.5 13.95 15.25
A 170217C00035000 C 02/17/17 35.0 11.60 12.95
A 170217C00037500 C 02/17/17 37.5 9.30 10.55
A 170217C00040000 C 02/17/17 40.0 7.20 8.25
A 170217C00042500 C 02/17/17 42.5 5.70 6.25
A 170217C00045000 C 02/17/17 45.0 3.95 4.50
A 170217C00047500 C 02/17/17 47.5 2.81 2.98
A 170217C00050000 C 02/17/17 50.0 1.63 1.77
A 170217C00052500 C 02/17/17 52.5 0.91 1.01
A 170217C00055000 C 02/17/17 55.0 0.47 0.56
A 170217C00057500 C 02/17/17 57.5 0.21 0.27
A 170217C00060000 C 02/17/17 60.0 0.08 0.13
A 170217C00065000 C 02/17/17 65.0 0.00 0.05
A 170217P00022500 P 02/17/17 22.5 0.03 0.07
A 170217P00025000 P 02/17/17 25.0 0.05 0.10
A 170217P00027500 P 02/17/17 27.5 0.08 0.14
A 170217P00030000 P 02/17/17 30.0 0.13 0.19
A 170217P00032500 P 02/17/17 32.5 0.21 0.32
A 170217P00035000 P 02/17/17 35.0 0.33 0.40
A 170217P00037500 P 02/17/17 37.5 0.53 0.65
A 170217P00040000 P 02/17/17 40.0 0.83 0.93
A 170217P00042500 P 02/17/17 42.5 1.33 1.44
A 170217P00045000 P 02/17/17 45.0 2.08 2.19
A 170217P00047500 P 02/17/17 47.5 3.10 3.25
A 170217P00050000 P 02/17/17 50.0 4.35 4.75
A 170217P00052500 P 02/17/17 52.5 6.05 6.60
A 170217P00055000 P 02/17/17 55.0 8.00 9.10
A 170217P00057500 P 02/17/17 57.5 10.20 11.40
A 170217P00060000 P 02/17/17 60.0 12.50 13.85
A 170217P00065000 P 02/17/17 65.0 17.50 18.80
A 180119C00020000 C 01/19/18 20.0 26.15 27.95
A 180119C00022500 C 01/19/18 22.5 23.75 25.50
A 180119C00025000 C 01/19/18 25.0 21.35 23.10
A 180119C00027500 C 01/19/18 27.5 19.05 20.80
A 180119C00030000 C 01/19/18 30.0 16.80 18.55
A 180119C00032500 C 01/19/18 32.5 14.65 16.10
A 180119C00035000 C 01/19/18 35.0 12.55 13.95
A 180119C00037500 C 01/19/18 37.5 10.65 12.30
A 180119C00040000 C 01/19/18 40.0 8.85 10.00
A 180119C00042500 C 01/19/18 42.5 7.25 8.35
A 180119C00045000 C 01/19/18 45.0 5.85 6.90
A 180119C00047500 C 01/19/18 47.5 4.55 5.60
A 180119C00050000 C 01/19/18 50.0 3.50 4.30
A 180119C00052500 C 01/19/18 52.5 2.60 3.35
A 180119C00055000 C 01/19/18 55.0 2.31 2.57
A 180119C00057500 C 01/19/18 57.5 1.67 1.99
A 180119C00060000 C 01/19/18 60.0 0.88 1.56
A 180119C00065000 C 01/19/18 65.0 0.38 0.85
A 180119P00020000 P 01/19/18 20.0 0.10 0.52
A 180119P00022500 P 01/19/18 22.5 0.19 0.63
A 180119P00025000 P 01/19/18 25.0 0.32 0.76
A 180119P00027500 P 01/19/18 27.5 0.49 0.95
A 180119P00030000 P 01/19/18 30.0 0.71 1.20
A 180119P00032500 P 01/19/18 32.5 1.01 1.43
A 180119P00035000 P 01/19/18 35.0 1.39 1.87
A 180119P00037500 P 01/19/18 37.5 1.92 2.43
A 180119P00040000 P 01/19/18 40.0 2.60 3.15
A 180119P00042500 P 01/19/18 42.5 3.40 4.00
A 180119P00045000 P 01/19/18 45.0 4.35 5.10
A 180119P00047500 P 01/19/18 47.5 5.50 6.30
A 180119P00050000 P 01/19/18 50.0 6.85 7.70
A 180119P00052500 P 01/19/18 52.5 8.30 9.30
A 180119P00055000 P 01/19/18 55.0 10.00 11.10
A 180119P00057500 P 01/19/18 57.5 11.85 13.00
A 180119P00060000 P 01/19/18 60.0 13.70 15.05
A 180119P00065000 P 01/19/18 65.0 18.10 19.45

OPRA data is delayed 15 minutes.