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 (2016-07-29)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACAT 161021C00002500 C 10/21/16 2.5 12.00 13.00
ACAT 161021C00005000 C 10/21/16 5.0 9.40 10.40
ACAT 161021C00007500 C 10/21/16 7.5 6.90 7.90
ACAT 161021C00010000 C 10/21/16 10.0 4.40 5.40
ACAT 161021C00012500 C 10/21/16 12.5 2.00 2.85
ACAT 161021C00015000 C 10/21/16 15.0 0.50 0.90
ACAT 161021C00017500 C 10/21/16 17.5 0.00 0.40
ACAT 161021C00020000 C 10/21/16 20.0 0.00 0.50
ACAT 161021C00022500 C 10/21/16 22.5 0.00 0.20
ACAT 161021C00025000 C 10/21/16 25.0 0.00 0.20
ACAT 161021C00030000 C 10/21/16 30.0 0.00 0.50
ACAT 161021P00002500 P 10/21/16 2.5 0.00 0.50
ACAT 161021P00005000 P 10/21/16 5.0 0.00 0.20
ACAT 161021P00007500 P 10/21/16 7.5 0.00 0.20
ACAT 161021P00010000 P 10/21/16 10.0 0.00 0.20
ACAT 161021P00012500 P 10/21/16 12.5 0.05 0.30
ACAT 161021P00015000 P 10/21/16 15.0 0.50 0.95
ACAT 161021P00017500 P 10/21/16 17.5 2.25 3.00
ACAT 161021P00020000 P 10/21/16 20.0 4.90 5.60
ACAT 161021P00022500 P 10/21/16 22.5 7.40 8.10
ACAT 161021P00025000 P 10/21/16 25.0 9.90 10.60
ACAT 161021P00030000 P 10/21/16 30.0 14.90 15.60
ACAT 161118C00002500 C 11/18/16 2.5 11.80 12.90
ACAT 161118C00005000 C 11/18/16 5.0 9.30 10.40
ACAT 161118C00007500 C 11/18/16 7.5 6.90 7.80
ACAT 161118C00010000 C 11/18/16 10.0 4.50 5.40
ACAT 161118C00012500 C 11/18/16 12.5 2.35 3.00
ACAT 161118C00015000 C 11/18/16 15.0 1.10 1.25
ACAT 161118C00017500 C 11/18/16 17.5 0.20 0.35
ACAT 161118C00020000 C 11/18/16 20.0 0.00 0.25
ACAT 161118C00022500 C 11/18/16 22.5 0.00 0.45
ACAT 161118C00025000 C 11/18/16 25.0 0.00 0.20
ACAT 161118P00002500 P 11/18/16 2.5 0.00 0.20
ACAT 161118P00005000 P 11/18/16 5.0 0.00 0.50
ACAT 161118P00007500 P 11/18/16 7.5 0.00 0.50
ACAT 161118P00010000 P 11/18/16 10.0 0.05 0.30
ACAT 161118P00012500 P 11/18/16 12.5 0.30 0.65
ACAT 161118P00015000 P 11/18/16 15.0 0.95 1.35
ACAT 161118P00017500 P 11/18/16 17.5 2.70 3.30
ACAT 161118P00020000 P 11/18/16 20.0 4.70 5.70
ACAT 161118P00022500 P 11/18/16 22.5 7.00 8.20
ACAT 161118P00025000 P 11/18/16 25.0 9.70 10.70
ACAT 161216C00002500 C 12/16/16 2.5 11.90 12.90
ACAT 161216C00005000 C 12/16/16 5.0 9.30 10.50
ACAT 161216C00007500 C 12/16/16 7.5 7.00 8.10
ACAT 161216C00010000 C 12/16/16 10.0 4.50 5.30
ACAT 161216C00012500 C 12/16/16 12.5 2.75 3.10
ACAT 161216C00015000 C 12/16/16 15.0 1.00 1.55
ACAT 161216C00017500 C 12/16/16 17.5 0.35 0.60
ACAT 161216C00020000 C 12/16/16 20.0 0.05 0.30
ACAT 161216C00022500 C 12/16/16 22.5 0.00 0.20
ACAT 161216C00025000 C 12/16/16 25.0 0.00 0.50
ACAT 161216C00030000 C 12/16/16 30.0 0.00 0.50
ACAT 161216P00002500 P 12/16/16 2.5 0.00 0.50
ACAT 161216P00005000 P 12/16/16 5.0 0.00 0.50
ACAT 161216P00007500 P 12/16/16 7.5 0.00 0.25
ACAT 161216P00010000 P 12/16/16 10.0 0.00 0.40
ACAT 161216P00012500 P 12/16/16 12.5 0.40 0.60
ACAT 161216P00015000 P 12/16/16 15.0 1.30 1.50
ACAT 161216P00017500 P 12/16/16 17.5 2.90 3.20
ACAT 161216P00020000 P 12/16/16 20.0 5.00 5.70
ACAT 161216P00022500 P 12/16/16 22.5 7.40 8.20
ACAT 161216P00025000 P 12/16/16 25.0 9.60 10.80
ACAT 161216P00030000 P 12/16/16 30.0 14.60 15.60
ACAT 170317C00002500 C 03/17/17 2.5 11.60 13.10
ACAT 170317C00005000 C 03/17/17 5.0 9.10 10.70
ACAT 170317C00007500 C 03/17/17 7.5 6.90 8.30
ACAT 170317C00010000 C 03/17/17 10.0 4.60 5.90
ACAT 170317C00012500 C 03/17/17 12.5 2.90 4.10
ACAT 170317C00015000 C 03/17/17 15.0 1.65 2.15
ACAT 170317C00017500 C 03/17/17 17.5 0.80 1.15
ACAT 170317C00020000 C 03/17/17 20.0 0.30 0.70
ACAT 170317C00022500 C 03/17/17 22.5 0.00 1.00
ACAT 170317C00025000 C 03/17/17 25.0 0.00 0.35
ACAT 170317C00030000 C 03/17/17 30.0 0.00 0.30
ACAT 170317C00035000 C 03/17/17 35.0 0.00 0.30
ACAT 170317P00002500 P 03/17/17 2.5 0.00 0.30
ACAT 170317P00005000 P 03/17/17 5.0 0.00 0.35
ACAT 170317P00007500 P 03/17/17 7.5 0.05 0.40
ACAT 170317P00010000 P 03/17/17 10.0 0.30 0.70
ACAT 170317P00012500 P 03/17/17 12.5 0.85 1.15
ACAT 170317P00015000 P 03/17/17 15.0 1.90 2.15
ACAT 170317P00017500 P 03/17/17 17.5 3.40 3.80
ACAT 170317P00020000 P 03/17/17 20.0 5.30 6.10
ACAT 170317P00022500 P 03/17/17 22.5 7.10 8.40
ACAT 170317P00025000 P 03/17/17 25.0 9.40 10.80
ACAT 170317P00030000 P 03/17/17 30.0 14.50 15.70
ACAT 170317P00035000 P 03/17/17 35.0 19.30 20.70

OPRA data is delayed 15 minutes.