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 (2016-07-15)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABB 160819C00012000 C 08/19/16 12.0 7.00 11.50
ABB 160819C00013000 C 08/19/16 13.0 5.90 10.30
ABB 160819C00014000 C 08/19/16 14.0 4.90 9.50
ABB 160819C00015000 C 08/19/16 15.0 3.90 8.50
ABB 160819C00016000 C 08/19/16 16.0 2.90 7.50
ABB 160819C00017000 C 08/19/16 17.0 2.00 6.50
ABB 160819C00018000 C 08/19/16 18.0 1.15 3.50
ABB 160819C00019000 C 08/19/16 19.0 0.10 2.45
ABB 160819C00020000 C 08/19/16 20.0 1.05 1.30
ABB 160819C00021000 C 08/19/16 21.0 0.40 0.60
ABB 160819C00022000 C 08/19/16 22.0 0.00 0.15
ABB 160819C00023000 C 08/19/16 23.0 0.00 0.10
ABB 160819C00024000 C 08/19/16 24.0 0.00 0.45
ABB 160819C00025000 C 08/19/16 25.0 0.00 0.45
ABB 160819C00026000 C 08/19/16 26.0 0.00 0.45
ABB 160819C00027000 C 08/19/16 27.0 0.00 0.45
ABB 160819C00028000 C 08/19/16 28.0 0.00 0.45
ABB 160819P00012000 P 08/19/16 12.0 0.00 0.50
ABB 160819P00013000 P 08/19/16 13.0 0.00 0.45
ABB 160819P00014000 P 08/19/16 14.0 0.00 0.45
ABB 160819P00015000 P 08/19/16 15.0 0.00 0.45
ABB 160819P00016000 P 08/19/16 16.0 0.00 0.45
ABB 160819P00017000 P 08/19/16 17.0 0.00 0.45
ABB 160819P00018000 P 08/19/16 18.0 0.00 0.45
ABB 160819P00019000 P 08/19/16 19.0 0.00 0.40
ABB 160819P00020000 P 08/19/16 20.0 0.00 0.25
ABB 160819P00021000 P 08/19/16 21.0 0.00 0.60
ABB 160819P00022000 P 08/19/16 22.0 0.00 4.70
ABB 160819P00023000 P 08/19/16 23.0 0.00 4.70
ABB 160819P00024000 P 08/19/16 24.0 0.50 5.00
ABB 160819P00025000 P 08/19/16 25.0 1.65 6.10
ABB 160819P00026000 P 08/19/16 26.0 2.50 7.00
ABB 160819P00027000 P 08/19/16 27.0 3.50 8.10
ABB 160819P00028000 P 08/19/16 28.0 4.50 9.10
ABB 160916C00009000 C 09/16/16 9.0 11.50 13.00
ABB 160916C00010000 C 09/16/16 10.0 8.90 13.30
ABB 160916C00011000 C 09/16/16 11.0 7.90 12.50
ABB 160916C00012000 C 09/16/16 12.0 6.90 11.20
ABB 160916C00013000 C 09/16/16 13.0 6.00 10.40
ABB 160916C00014000 C 09/16/16 14.0 5.10 9.50
ABB 160916C00015000 C 09/16/16 15.0 4.00 8.40
ABB 160916C00016000 C 09/16/16 16.0 3.00 7.60
ABB 160916C00017000 C 09/16/16 17.0 2.10 6.40
ABB 160916C00018000 C 09/16/16 18.0 2.90 3.60
ABB 160916C00019000 C 09/16/16 19.0 2.10 2.50
ABB 160916C00020000 C 09/16/16 20.0 1.25 1.45
ABB 160916C00021000 C 09/16/16 21.0 0.60 0.75
ABB 160916C00022000 C 09/16/16 22.0 0.15 0.25
ABB 160916C00023000 C 09/16/16 23.0 0.00 0.20
ABB 160916C00024000 C 09/16/16 24.0 0.00 0.10
ABB 160916C00025000 C 09/16/16 25.0 0.00 0.10
ABB 160916C00026000 C 09/16/16 26.0 0.00 0.05
ABB 160916C00027000 C 09/16/16 27.0 0.00 0.10
ABB 160916P00009000 P 09/16/16 9.0 0.00 0.05
ABB 160916P00010000 P 09/16/16 10.0 0.00 0.05
ABB 160916P00011000 P 09/16/16 11.0 0.00 0.05
ABB 160916P00012000 P 09/16/16 12.0 0.00 0.05
ABB 160916P00013000 P 09/16/16 13.0 0.00 0.05
ABB 160916P00014000 P 09/16/16 14.0 0.00 0.10
ABB 160916P00015000 P 09/16/16 15.0 0.00 0.10
ABB 160916P00016000 P 09/16/16 16.0 0.00 0.15
ABB 160916P00017000 P 09/16/16 17.0 0.00 0.25
ABB 160916P00018000 P 09/16/16 18.0 0.00 0.20
ABB 160916P00019000 P 09/16/16 19.0 0.00 0.35
ABB 160916P00020000 P 09/16/16 20.0 0.15 0.20
ABB 160916P00021000 P 09/16/16 21.0 0.35 0.50
ABB 160916P00022000 P 09/16/16 22.0 0.90 1.05
ABB 160916P00023000 P 09/16/16 23.0 1.55 2.00
ABB 160916P00024000 P 09/16/16 24.0 2.40 3.10
ABB 160916P00025000 P 09/16/16 25.0 3.40 4.10
ABB 160916P00026000 P 09/16/16 26.0 2.45 6.90
ABB 160916P00027000 P 09/16/16 27.0 5.30 6.30
ABB 161216C00012000 C 12/16/16 12.0 8.80 9.80
ABB 161216C00013000 C 12/16/16 13.0 6.00 10.60
ABB 161216C00014000 C 12/16/16 14.0 5.00 9.40
ABB 161216C00015000 C 12/16/16 15.0 4.10 8.70
ABB 161216C00016000 C 12/16/16 16.0 3.20 6.90
ABB 161216C00017000 C 12/16/16 17.0 4.00 4.80
ABB 161216C00018000 C 12/16/16 18.0 2.60 4.40
ABB 161216C00019000 C 12/16/16 19.0 2.20 2.75
ABB 161216C00020000 C 12/16/16 20.0 1.75 2.00
ABB 161216C00021000 C 12/16/16 21.0 1.10 1.30
ABB 161216C00022000 C 12/16/16 22.0 0.60 0.75
ABB 161216C00023000 C 12/16/16 23.0 0.25 0.40
ABB 161216C00024000 C 12/16/16 24.0 0.00 0.20
ABB 161216C00025000 C 12/16/16 25.0 0.00 0.25
ABB 161216C00026000 C 12/16/16 26.0 0.00 0.15
ABB 161216C00027000 C 12/16/16 27.0 0.00 0.10
ABB 161216C00028000 C 12/16/16 28.0 0.00 0.10
ABB 161216P00012000 P 12/16/16 12.0 0.00 0.15
ABB 161216P00013000 P 12/16/16 13.0 0.00 0.20
ABB 161216P00014000 P 12/16/16 14.0 0.00 0.25
ABB 161216P00015000 P 12/16/16 15.0 0.00 0.30
ABB 161216P00016000 P 12/16/16 16.0 0.05 0.40
ABB 161216P00017000 P 12/16/16 17.0 0.00 0.45
ABB 161216P00018000 P 12/16/16 18.0 0.00 0.50
ABB 161216P00019000 P 12/16/16 19.0 0.25 0.45
ABB 161216P00020000 P 12/16/16 20.0 0.45 0.65
ABB 161216P00021000 P 12/16/16 21.0 0.80 1.00
ABB 161216P00022000 P 12/16/16 22.0 1.25 1.45
ABB 161216P00023000 P 12/16/16 23.0 1.80 2.25
ABB 161216P00024000 P 12/16/16 24.0 2.25 3.30
ABB 161216P00025000 P 12/16/16 25.0 1.60 6.10
ABB 161216P00026000 P 12/16/16 26.0 2.55 6.90
ABB 161216P00027000 P 12/16/16 27.0 3.50 8.00
ABB 161216P00028000 P 12/16/16 28.0 6.30 7.20
ABB 170317C00012000 C 03/17/17 12.0 8.90 9.80
ABB 170317C00013000 C 03/17/17 13.0 6.10 10.50
ABB 170317C00014000 C 03/17/17 14.0 5.10 9.50
ABB 170317C00015000 C 03/17/17 15.0 4.20 8.80
ABB 170317C00016000 C 03/17/17 16.0 4.30 6.60
ABB 170317C00017000 C 03/17/17 17.0 3.40 5.70
ABB 170317C00018000 C 03/17/17 18.0 3.30 4.10
ABB 170317C00019000 C 03/17/17 19.0 2.80 3.00
ABB 170317C00020000 C 03/17/17 20.0 2.05 2.30
ABB 170317C00021000 C 03/17/17 21.0 1.40 1.65
ABB 170317C00022000 C 03/17/17 22.0 0.90 1.15
ABB 170317C00023000 C 03/17/17 23.0 0.50 0.75
ABB 170317C00024000 C 03/17/17 24.0 0.25 0.45
ABB 170317C00025000 C 03/17/17 25.0 0.00 0.50
ABB 170317C00026000 C 03/17/17 26.0 0.00 0.30
ABB 170317C00027000 C 03/17/17 27.0 0.00 0.20
ABB 170317C00028000 C 03/17/17 28.0 0.00 0.15
ABB 170317P00012000 P 03/17/17 12.0 0.00 0.20
ABB 170317P00013000 P 03/17/17 13.0 0.00 0.30
ABB 170317P00014000 P 03/17/17 14.0 0.00 0.35
ABB 170317P00015000 P 03/17/17 15.0 0.00 0.45
ABB 170317P00016000 P 03/17/17 16.0 0.00 0.50
ABB 170317P00017000 P 03/17/17 17.0 0.00 0.50
ABB 170317P00018000 P 03/17/17 18.0 0.30 0.50
ABB 170317P00019000 P 03/17/17 19.0 0.50 0.70
ABB 170317P00020000 P 03/17/17 20.0 0.75 0.95
ABB 170317P00021000 P 03/17/17 21.0 1.10 1.30
ABB 170317P00022000 P 03/17/17 22.0 1.55 1.75
ABB 170317P00023000 P 03/17/17 23.0 2.20 2.35
ABB 170317P00024000 P 03/17/17 24.0 2.20 3.70
ABB 170317P00025000 P 03/17/17 25.0 3.20 4.40
ABB 170317P00026000 P 03/17/17 26.0 2.75 7.10
ABB 170317P00027000 P 03/17/17 27.0 3.50 7.80
ABB 170317P00028000 P 03/17/17 28.0 6.30 7.20

OPRA data is delayed 15 minutes.