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 (2016-05-13)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACIW 160819C00012500 C 08/19/16 12.5 5.30 9.60
ACIW 160819C00015000 C 08/19/16 15.0 2.50 7.00
ACIW 160819C00017500 C 08/19/16 17.5 0.00 4.90
ACIW 160819C00020000 C 08/19/16 20.0 0.30 0.40
ACIW 160819C00022500 C 08/19/16 22.5 0.00 0.25
ACIW 160819C00025000 C 08/19/16 25.0 0.00 4.80
ACIW 160819C00030000 C 08/19/16 30.0 0.00 0.20
ACIW 160819P00012500 P 08/19/16 12.5 0.00 0.20
ACIW 160819P00015000 P 08/19/16 15.0 0.00 4.90
ACIW 160819P00017500 P 08/19/16 17.5 0.00 0.20
ACIW 160819P00020000 P 08/19/16 20.0 0.45 0.60
ACIW 160819P00022500 P 08/19/16 22.5 1.90 3.50
ACIW 160819P00025000 P 08/19/16 25.0 2.85 7.40
ACIW 160819P00030000 P 08/19/16 30.0 8.30 10.90
ACIW 160916C00005000 C 09/16/16 5.0 12.80 16.30
ACIW 160916C00007500 C 09/16/16 7.5 10.00 14.70
ACIW 160916C00010000 C 09/16/16 10.0 7.60 11.90
ACIW 160916C00012500 C 09/16/16 12.5 5.10 9.40
ACIW 160916C00015000 C 09/16/16 15.0 2.50 7.00
ACIW 160916C00017500 C 09/16/16 17.5 0.10 4.90
ACIW 160916C00020000 C 09/16/16 20.0 0.60 0.70
ACIW 160916C00022500 C 09/16/16 22.5 0.00 0.30
ACIW 160916C00025000 C 09/16/16 25.0 0.00 4.80
ACIW 160916C00030000 C 09/16/16 30.0 0.00 4.80
ACIW 160916C00035000 C 09/16/16 35.0 0.00 0.20
ACIW 160916P00005000 P 09/16/16 5.0 0.00 0.20
ACIW 160916P00007500 P 09/16/16 7.5 0.00 4.80
ACIW 160916P00010000 P 09/16/16 10.0 0.00 4.80
ACIW 160916P00012500 P 09/16/16 12.5 0.00 4.90
ACIW 160916P00015000 P 09/16/16 15.0 0.00 4.90
ACIW 160916P00017500 P 09/16/16 17.5 0.00 4.90
ACIW 160916P00020000 P 09/16/16 20.0 0.70 0.90
ACIW 160916P00022500 P 09/16/16 22.5 0.70 5.00
ACIW 160916P00025000 P 09/16/16 25.0 2.90 7.30
ACIW 160916P00030000 P 09/16/16 30.0 7.90 12.40
ACIW 160916P00035000 P 09/16/16 35.0 13.70 15.90
ACIW 161118C00005000 C 11/18/16 5.0 13.30 16.20
ACIW 161118C00007500 C 11/18/16 7.5 10.20 14.50
ACIW 161118C00010000 C 11/18/16 10.0 7.70 12.10
ACIW 161118C00012500 C 11/18/16 12.5 5.30 9.60
ACIW 161118C00015000 C 11/18/16 15.0 2.80 7.10
ACIW 161118C00017500 C 11/18/16 17.5 0.50 5.00
ACIW 161118C00020000 C 11/18/16 20.0 1.05 1.30
ACIW 161118C00022500 C 11/18/16 22.5 0.25 0.45
ACIW 161118C00025000 C 11/18/16 25.0 0.00 4.90
ACIW 161118C00030000 C 11/18/16 30.0 0.00 4.80
ACIW 161118C00035000 C 11/18/16 35.0 0.00 4.90
ACIW 161118C00040000 C 11/18/16 40.0 0.00 0.25
ACIW 161118P00005000 P 11/18/16 5.0 0.00 0.25
ACIW 161118P00007500 P 11/18/16 7.5 0.00 4.80
ACIW 161118P00010000 P 11/18/16 10.0 0.00 4.80
ACIW 161118P00012500 P 11/18/16 12.5 0.00 4.90
ACIW 161118P00015000 P 11/18/16 15.0 0.00 4.90
ACIW 161118P00017500 P 11/18/16 17.5 0.35 0.50
ACIW 161118P00020000 P 11/18/16 20.0 1.15 1.40
ACIW 161118P00022500 P 11/18/16 22.5 1.00 5.20
ACIW 161118P00025000 P 11/18/16 25.0 3.20 7.40
ACIW 161118P00030000 P 11/18/16 30.0 8.10 12.40
ACIW 161118P00035000 P 11/18/16 35.0 12.90 17.40
ACIW 161118P00040000 P 11/18/16 40.0 18.00 21.40
ACIW 170217C00012500 C 02/17/17 12.5 6.70 8.80
ACIW 170217C00015000 C 02/17/17 15.0 3.10 7.40
ACIW 170217C00017500 C 02/17/17 17.5 0.90 3.60
ACIW 170217C00020000 C 02/17/17 20.0 1.50 1.75
ACIW 170217C00022500 C 02/17/17 22.5 0.60 0.80
ACIW 170217C00025000 C 02/17/17 25.0 0.05 0.55
ACIW 170217C00030000 C 02/17/17 30.0 0.00 0.35
ACIW 170217P00012500 P 02/17/17 12.5 0.00 0.45
ACIW 170217P00015000 P 02/17/17 15.0 0.10 0.65
ACIW 170217P00017500 P 02/17/17 17.5 0.60 0.85
ACIW 170217P00020000 P 02/17/17 20.0 1.50 1.80
ACIW 170217P00022500 P 02/17/17 22.5 1.10 3.40
ACIW 170217P00025000 P 02/17/17 25.0 4.90 6.00
ACIW 170217P00030000 P 02/17/17 30.0 8.70 11.90

OPRA data is delayed 15 minutes.