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 (2017-07-28)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AAP 171117C00065000 C 11/17/17 65.0 21.50 22.60
AAP 171117C00070000 C 11/17/17 70.0 16.30 17.50
AAP 171117C00075000 C 11/17/17 75.0 12.00 13.00
AAP 171117C00080000 C 11/17/17 80.0 7.50 8.70
AAP 171117C00085000 C 11/17/17 85.0 4.70 5.50
AAP 171117C00090000 C 11/17/17 90.0 2.50 3.00
AAP 171117C00095000 C 11/17/17 95.0 1.05 1.25
AAP 171117C00100000 C 11/17/17 100.0 0.45 1.00
AAP 171117C00105000 C 11/17/17 105.0 0.05 0.30
AAP 171117C00110000 C 11/17/17 110.0 0.10 0.40
AAP 171117C00115000 C 11/17/17 115.0 0.00 0.35
AAP 171117C00120000 C 11/17/17 120.0 0.00 0.75
AAP 171117C00125000 C 11/17/17 125.0 0.00 0.50
AAP 171117C00130000 C 11/17/17 130.0 0.00 0.50
AAP 171117C00135000 C 11/17/17 135.0 0.00 0.50
AAP 171117P00065000 P 11/17/17 65.0 0.00 0.15
AAP 171117P00070000 P 11/17/17 70.0 0.15 0.30
AAP 171117P00075000 P 11/17/17 75.0 0.45 0.65
AAP 171117P00080000 P 11/17/17 80.0 1.30 1.60
AAP 171117P00085000 P 11/17/17 85.0 3.00 3.50
AAP 171117P00090000 P 11/17/17 90.0 5.50 6.50
AAP 171117P00095000 P 11/17/17 95.0 8.90 10.60
AAP 171117P00100000 P 11/17/17 100.0 13.40 14.30
AAP 171117P00105000 P 11/17/17 105.0 17.70 18.90
AAP 171117P00110000 P 11/17/17 110.0 22.60 24.30
AAP 171117P00115000 P 11/17/17 115.0 27.50 29.10
AAP 171117P00120000 P 11/17/17 120.0 32.20 34.10
AAP 171117P00125000 P 11/17/17 125.0 37.20 40.10
AAP 171117P00130000 P 11/17/17 130.0 41.20 45.10
AAP 171117P00135000 P 11/17/17 135.0 46.00 50.40
AAP 171215C00065000 C 12/15/17 65.0 21.80 22.90
AAP 171215C00070000 C 12/15/17 70.0 17.20 18.20
AAP 171215C00075000 C 12/15/17 75.0 12.90 13.50
AAP 171215C00080000 C 12/15/17 80.0 9.20 9.60
AAP 171215C00085000 C 12/15/17 85.0 6.10 6.50
AAP 171215C00090000 C 12/15/17 90.0 3.70 4.10
AAP 171215C00095000 C 12/15/17 95.0 2.15 2.40
AAP 171215C00100000 C 12/15/17 100.0 1.15 1.40
AAP 171215C00105000 C 12/15/17 105.0 0.60 0.85
AAP 171215C00110000 C 12/15/17 110.0 0.30 0.45
AAP 171215C00115000 C 12/15/17 115.0 0.15 0.40
AAP 171215C00120000 C 12/15/17 120.0 0.10 0.20
AAP 171215C00125000 C 12/15/17 125.0 0.05 0.15
AAP 171215C00130000 C 12/15/17 130.0 0.00 0.15
AAP 171215C00135000 C 12/15/17 135.0 0.00 0.15
AAP 171215C00140000 C 12/15/17 140.0 0.00 0.10
AAP 171215C00145000 C 12/15/17 145.0 0.00 0.10
AAP 171215C00150000 C 12/15/17 150.0 0.00 0.10
AAP 171215C00155000 C 12/15/17 155.0 0.00 0.10
AAP 171215C00160000 C 12/15/17 160.0 0.00 0.10
AAP 171215C00165000 C 12/15/17 165.0 0.00 0.10
AAP 171215C00170000 C 12/15/17 170.0 0.00 0.10
AAP 171215C00175000 C 12/15/17 175.0 0.00 0.10
AAP 171215C00180000 C 12/15/17 180.0 0.00 0.10
AAP 171215C00185000 C 12/15/17 185.0 0.00 0.10
AAP 171215C00190000 C 12/15/17 190.0 0.00 0.10
AAP 171215C00195000 C 12/15/17 195.0 0.00 0.10
AAP 171215C00200000 C 12/15/17 200.0 0.00 0.10
AAP 171215C00210000 C 12/15/17 210.0 0.00 0.10
AAP 171215P00065000 P 12/15/17 65.0 0.25 0.40
AAP 171215P00070000 P 12/15/17 70.0 0.60 0.90
AAP 171215P00075000 P 12/15/17 75.0 1.25 1.45
AAP 171215P00080000 P 12/15/17 80.0 2.40 2.60
AAP 171215P00085000 P 12/15/17 85.0 4.20 4.40
AAP 171215P00090000 P 12/15/17 90.0 6.80 7.20
AAP 171215P00095000 P 12/15/17 95.0 10.10 10.40
AAP 171215P00100000 P 12/15/17 100.0 14.00 14.60
AAP 171215P00105000 P 12/15/17 105.0 18.60 19.20
AAP 171215P00110000 P 12/15/17 110.0 22.70 23.70
AAP 171215P00115000 P 12/15/17 115.0 27.70 28.90
AAP 171215P00120000 P 12/15/17 120.0 33.00 33.80
AAP 171215P00125000 P 12/15/17 125.0 38.00 38.60
AAP 171215P00130000 P 12/15/17 130.0 42.90 43.80
AAP 171215P00135000 P 12/15/17 135.0 47.80 48.90
AAP 171215P00140000 P 12/15/17 140.0 52.90 54.10
AAP 171215P00145000 P 12/15/17 145.0 56.10 60.00
AAP 171215P00150000 P 12/15/17 150.0 63.10 63.60
AAP 171215P00155000 P 12/15/17 155.0 67.20 69.60
AAP 171215P00160000 P 12/15/17 160.0 73.10 74.00
AAP 171215P00165000 P 12/15/17 165.0 77.50 78.70
AAP 171215P00170000 P 12/15/17 170.0 82.80 84.60
AAP 171215P00175000 P 12/15/17 175.0 87.70 88.90
AAP 171215P00180000 P 12/15/17 180.0 91.50 94.60
AAP 171215P00185000 P 12/15/17 185.0 98.00 99.30
AAP 171215P00190000 P 12/15/17 190.0 101.50 104.60
AAP 171215P00195000 P 12/15/17 195.0 107.30 109.40
AAP 171215P00200000 P 12/15/17 200.0 113.00 114.70
AAP 171215P00210000 P 12/15/17 210.0 123.10 124.00
AAP 180119C00060000 C 01/19/18 60.0 26.80 27.50
AAP 180119C00065000 C 01/19/18 65.0 22.10 22.90
AAP 180119C00070000 C 01/19/18 70.0 17.90 18.60
AAP 180119C00075000 C 01/19/18 75.0 13.70 14.50
AAP 180119C00080000 C 01/19/18 80.0 10.10 10.60
AAP 180119C00085000 C 01/19/18 85.0 7.00 7.40
AAP 180119C00090000 C 01/19/18 90.0 4.60 5.00
AAP 180119C00095000 C 01/19/18 95.0 2.90 3.20
AAP 180119C00100000 C 01/19/18 100.0 1.50 2.00
AAP 180119C00105000 C 01/19/18 105.0 1.00 1.30
AAP 180119C00110000 C 01/19/18 110.0 0.55 0.75
AAP 180119C00115000 C 01/19/18 115.0 0.30 0.45
AAP 180119C00120000 C 01/19/18 120.0 0.15 0.30
AAP 180119C00125000 C 01/19/18 125.0 0.05 0.20
AAP 180119C00130000 C 01/19/18 130.0 0.10 0.15
AAP 180119C00135000 C 01/19/18 135.0 0.00 0.15
AAP 180119C00140000 C 01/19/18 140.0 0.00 0.15
AAP 180119C00145000 C 01/19/18 145.0 0.00 0.15
AAP 180119C00150000 C 01/19/18 150.0 0.00 0.10
AAP 180119C00155000 C 01/19/18 155.0 0.00 0.10
AAP 180119C00160000 C 01/19/18 160.0 0.00 0.10
AAP 180119C00165000 C 01/19/18 165.0 0.00 0.10
AAP 180119C00170000 C 01/19/18 170.0 0.00 0.10
AAP 180119C00175000 C 01/19/18 175.0 0.00 0.10
AAP 180119C00180000 C 01/19/18 180.0 0.00 0.10
AAP 180119C00185000 C 01/19/18 185.0 0.00 0.10
AAP 180119C00190000 C 01/19/18 190.0 0.00 0.10
AAP 180119C00195000 C 01/19/18 195.0 0.00 0.10
AAP 180119C00200000 C 01/19/18 200.0 0.00 0.10
AAP 180119C00210000 C 01/19/18 210.0 0.00 0.10
AAP 180119C00220000 C 01/19/18 220.0 0.00 0.10
AAP 180119C00230000 C 01/19/18 230.0 0.00 0.10
AAP 180119P00060000 P 01/19/18 60.0 0.30 0.45
AAP 180119P00065000 P 01/19/18 65.0 0.60 0.75
AAP 180119P00070000 P 01/19/18 70.0 1.10 1.25
AAP 180119P00075000 P 01/19/18 75.0 1.90 2.10
AAP 180119P00080000 P 01/19/18 80.0 3.20 3.40
AAP 180119P00085000 P 01/19/18 85.0 5.10 5.30
AAP 180119P00090000 P 01/19/18 90.0 7.50 7.90
AAP 180119P00095000 P 01/19/18 95.0 10.70 11.20
AAP 180119P00100000 P 01/19/18 100.0 14.70 15.10
AAP 180119P00105000 P 01/19/18 105.0 18.90 19.30
AAP 180119P00110000 P 01/19/18 110.0 23.30 24.00
AAP 180119P00115000 P 01/19/18 115.0 27.90 29.00
AAP 180119P00120000 P 01/19/18 120.0 33.00 33.80
AAP 180119P00125000 P 01/19/18 125.0 37.70 38.80
AAP 180119P00130000 P 01/19/18 130.0 42.80 43.70
AAP 180119P00135000 P 01/19/18 135.0 47.80 49.00
AAP 180119P00140000 P 01/19/18 140.0 52.90 53.70
AAP 180119P00145000 P 01/19/18 145.0 57.60 59.30
AAP 180119P00150000 P 01/19/18 150.0 62.80 63.90
AAP 180119P00155000 P 01/19/18 155.0 65.90 70.10
AAP 180119P00160000 P 01/19/18 160.0 73.00 74.10
AAP 180119P00165000 P 01/19/18 165.0 77.90 79.80
AAP 180119P00170000 P 01/19/18 170.0 81.40 85.60
AAP 180119P00175000 P 01/19/18 175.0 86.00 89.90
AAP 180119P00180000 P 01/19/18 180.0 91.10 94.00
AAP 180119P00185000 P 01/19/18 185.0 98.10 99.30
AAP 180119P00190000 P 01/19/18 190.0 102.80 103.90
AAP 180119P00195000 P 01/19/18 195.0 107.80 108.90
AAP 180119P00200000 P 01/19/18 200.0 112.60 114.50
AAP 180119P00210000 P 01/19/18 210.0 122.90 125.00
AAP 180119P00220000 P 01/19/18 220.0 133.00 133.90
AAP 180119P00230000 P 01/19/18 230.0 143.00 144.30
AAP 180316C00055000 C 03/16/18 55.0 31.90 33.10
AAP 180316C00060000 C 03/16/18 60.0 27.50 28.50
AAP 180316C00065000 C 03/16/18 65.0 23.20 23.80
AAP 180316C00070000 C 03/16/18 70.0 19.10 19.80
AAP 180316C00075000 C 03/16/18 75.0 15.30 15.90
AAP 180316C00080000 C 03/16/18 80.0 11.70 12.40
AAP 180316C00085000 C 03/16/18 85.0 9.10 9.40
AAP 180316C00090000 C 03/16/18 90.0 6.60 7.10
AAP 180316C00095000 C 03/16/18 95.0 4.70 5.20
AAP 180316C00100000 C 03/16/18 100.0 3.30 3.60
AAP 180316C00105000 C 03/16/18 105.0 2.10 2.60
AAP 180316C00110000 C 03/16/18 110.0 1.45 1.80
AAP 180316C00115000 C 03/16/18 115.0 0.95 1.30
AAP 180316C00120000 C 03/16/18 120.0 0.60 0.95
AAP 180316C00125000 C 03/16/18 125.0 0.35 0.70
AAP 180316C00130000 C 03/16/18 130.0 0.20 0.50
AAP 180316C00135000 C 03/16/18 135.0 0.15 0.40
AAP 180316C00140000 C 03/16/18 140.0 0.05 0.40
AAP 180316C00145000 C 03/16/18 145.0 0.05 0.20
AAP 180316C00150000 C 03/16/18 150.0 0.00 0.25
AAP 180316C00155000 C 03/16/18 155.0 0.00 0.20
AAP 180316C00160000 C 03/16/18 160.0 0.00 0.15
AAP 180316C00165000 C 03/16/18 165.0 0.00 0.15
AAP 180316P00055000 P 03/16/18 55.0 0.55 0.70
AAP 180316P00060000 P 03/16/18 60.0 0.85 1.10
AAP 180316P00065000 P 03/16/18 65.0 1.35 1.60
AAP 180316P00070000 P 03/16/18 70.0 2.10 2.45
AAP 180316P00075000 P 03/16/18 75.0 3.20 3.50
AAP 180316P00080000 P 03/16/18 80.0 4.80 5.00
AAP 180316P00085000 P 03/16/18 85.0 6.80 7.20
AAP 180316P00090000 P 03/16/18 90.0 9.30 9.80
AAP 180316P00095000 P 03/16/18 95.0 12.50 12.90
AAP 180316P00100000 P 03/16/18 100.0 16.00 16.50
AAP 180316P00105000 P 03/16/18 105.0 19.90 20.40
AAP 180316P00110000 P 03/16/18 110.0 24.20 24.60
AAP 180316P00115000 P 03/16/18 115.0 28.70 29.10
AAP 180316P00120000 P 03/16/18 120.0 32.60 34.10
AAP 180316P00125000 P 03/16/18 125.0 38.00 38.80
AAP 180316P00130000 P 03/16/18 130.0 43.00 43.90
AAP 180316P00135000 P 03/16/18 135.0 47.60 49.50
AAP 180316P00140000 P 03/16/18 140.0 52.80 54.40
AAP 180316P00145000 P 03/16/18 145.0 57.40 59.50
AAP 180316P00150000 P 03/16/18 150.0 62.50 64.70
AAP 180316P00155000 P 03/16/18 155.0 67.90 69.40
AAP 180316P00160000 P 03/16/18 160.0 72.90 74.10
AAP 180316P00165000 P 03/16/18 165.0 77.40 79.60
AAP 190118C00045000 C 01/18/19 45.0 41.50 46.20
AAP 190118C00050000 C 01/18/19 50.0 37.30 42.00
AAP 190118C00055000 C 01/18/19 55.0 34.70 36.00
AAP 190118C00060000 C 01/18/19 60.0 30.30 32.60
AAP 190118C00065000 C 01/18/19 65.0 27.20 28.20
AAP 190118C00070000 C 01/18/19 70.0 24.00 24.60
AAP 190118C00075000 C 01/18/19 75.0 20.50 21.50
AAP 190118C00080000 C 01/18/19 80.0 17.60 18.50
AAP 190118C00085000 C 01/18/19 85.0 15.00 15.80
AAP 190118C00090000 C 01/18/19 90.0 12.70 13.50
AAP 190118C00095000 C 01/18/19 95.0 10.70 11.40
AAP 190118C00100000 C 01/18/19 100.0 8.80 9.60
AAP 190118C00105000 C 01/18/19 105.0 7.40 8.10
AAP 190118C00110000 C 01/18/19 110.0 6.00 6.70
AAP 190118C00115000 C 01/18/19 115.0 4.60 5.60
AAP 190118C00120000 C 01/18/19 120.0 3.90 4.60
AAP 190118C00125000 C 01/18/19 125.0 3.30 3.90
AAP 190118C00130000 C 01/18/19 130.0 2.60 3.20
AAP 190118C00135000 C 01/18/19 135.0 2.20 2.60
AAP 190118C00140000 C 01/18/19 140.0 1.75 2.20
AAP 190118C00145000 C 01/18/19 145.0 1.50 1.85
AAP 190118C00150000 C 01/18/19 150.0 1.15 1.70
AAP 190118C00155000 C 01/18/19 155.0 1.00 1.30
AAP 190118C00160000 C 01/18/19 160.0 0.75 1.25
AAP 190118C00165000 C 01/18/19 165.0 0.60 0.90
AAP 190118C00170000 C 01/18/19 170.0 0.50 0.80
AAP 190118C00175000 C 01/18/19 175.0 0.40 0.70
AAP 190118C00180000 C 01/18/19 180.0 0.30 0.60
AAP 190118C00185000 C 01/18/19 185.0 0.30 0.50
AAP 190118C00190000 C 01/18/19 190.0 0.20 0.50
AAP 190118C00195000 C 01/18/19 195.0 0.10 0.40
AAP 190118C00200000 C 01/18/19 200.0 0.10 0.35
AAP 190118C00210000 C 01/18/19 210.0 0.00 0.70
AAP 190118C00220000 C 01/18/19 220.0 0.00 0.60
AAP 190118C00230000 C 01/18/19 230.0 0.00 0.50
AAP 190118C00240000 C 01/18/19 240.0 0.00 0.45
AAP 190118P00045000 P 01/18/19 45.0 1.30 1.60
AAP 190118P00050000 P 01/18/19 50.0 1.90 2.20
AAP 190118P00055000 P 01/18/19 55.0 2.50 3.10
AAP 190118P00060000 P 01/18/19 60.0 3.50 4.10
AAP 190118P00065000 P 01/18/19 65.0 4.70 5.20
AAP 190118P00070000 P 01/18/19 70.0 6.00 6.50
AAP 190118P00075000 P 01/18/19 75.0 7.70 8.30
AAP 190118P00080000 P 01/18/19 80.0 9.70 10.40
AAP 190118P00085000 P 01/18/19 85.0 11.60 12.70
AAP 190118P00090000 P 01/18/19 90.0 14.50 15.00
AAP 190118P00095000 P 01/18/19 95.0 17.20 17.90
AAP 190118P00100000 P 01/18/19 100.0 20.50 21.10
AAP 190118P00105000 P 01/18/19 105.0 23.70 24.80
AAP 190118P00110000 P 01/18/19 110.0 27.70 28.40
AAP 190118P00115000 P 01/18/19 115.0 31.60 32.20
AAP 190118P00120000 P 01/18/19 120.0 35.70 36.40
AAP 190118P00125000 P 01/18/19 125.0 39.90 40.60
AAP 190118P00130000 P 01/18/19 130.0 44.40 45.20
AAP 190118P00135000 P 01/18/19 135.0 48.90 49.90
AAP 190118P00140000 P 01/18/19 140.0 51.40 55.20
AAP 190118P00145000 P 01/18/19 145.0 56.50 60.30
AAP 190118P00150000 P 01/18/19 150.0 61.00 65.80
AAP 190118P00155000 P 01/18/19 155.0 66.00 70.80
AAP 190118P00160000 P 01/18/19 160.0 71.00 75.80
AAP 190118P00165000 P 01/18/19 165.0 76.00 80.80
AAP 190118P00170000 P 01/18/19 170.0 81.00 85.80
AAP 190118P00175000 P 01/18/19 175.0 86.00 90.80
AAP 190118P00180000 P 01/18/19 180.0 91.00 95.80
AAP 190118P00185000 P 01/18/19 185.0 96.00 100.80
AAP 190118P00190000 P 01/18/19 190.0 101.00 105.80
AAP 190118P00195000 P 01/18/19 195.0 106.00 110.80
AAP 190118P00200000 P 01/18/19 200.0 111.00 115.80
AAP 190118P00210000 P 01/18/19 210.0 121.00 125.80
AAP 190118P00220000 P 01/18/19 220.0 131.00 135.80
AAP 190118P00230000 P 01/18/19 230.0 141.00 145.80
AAP 190118P00240000 P 01/18/19 240.0 151.00 155.80

OPRA data is delayed 15 minutes.