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 (2017-06-16)Premium Content


As of Jul 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEP 170721C00047500 C 07/21/17 47.5 20.00 21.40
AEP 170721C00050000 C 07/21/17 50.0 18.10 19.00
AEP 170721C00055000 C 07/21/17 55.0 12.60 14.10
AEP 170721C00060000 C 07/21/17 60.0 8.60 9.00
AEP 170721C00062500 C 07/21/17 62.5 5.10 6.40
AEP 170721C00065000 C 07/21/17 65.0 2.15 3.90
AEP 170721C00067500 C 07/21/17 67.5 1.15 1.35
AEP 170721C00070000 C 07/21/17 70.0 0.00 0.05
AEP 170721C00072500 C 07/21/17 72.5 0.00 0.05
AEP 170721C00075000 C 07/21/17 75.0 0.00 0.05
AEP 170721C00077500 C 07/21/17 77.5 0.00 0.05
AEP 170721C00080000 C 07/21/17 80.0 0.00 0.05
AEP 170721C00085000 C 07/21/17 85.0 0.00 0.05
AEP 170721C00090000 C 07/21/17 90.0 0.00 0.05
AEP 170721C00095000 C 07/21/17 95.0 0.00 0.05
AEP 170721P00047500 P 07/21/17 47.5 0.00 0.05
AEP 170721P00050000 P 07/21/17 50.0 0.00 0.05
AEP 170721P00055000 P 07/21/17 55.0 0.00 0.05
AEP 170721P00060000 P 07/21/17 60.0 0.00 0.05
AEP 170721P00062500 P 07/21/17 62.5 0.00 0.05
AEP 170721P00065000 P 07/21/17 65.0 0.00 0.05
AEP 170721P00067500 P 07/21/17 67.5 0.00 0.05
AEP 170721P00070000 P 07/21/17 70.0 1.15 1.55
AEP 170721P00072500 P 07/21/17 72.5 3.20 5.40
AEP 170721P00075000 P 07/21/17 75.0 5.70 7.90
AEP 170721P00077500 P 07/21/17 77.5 8.50 9.90
AEP 170721P00080000 P 07/21/17 80.0 11.10 12.40
AEP 170721P00085000 P 07/21/17 85.0 15.20 17.90
AEP 170721P00090000 P 07/21/17 90.0 21.00 22.50
AEP 170721P00095000 P 07/21/17 95.0 26.10 27.20
AEP 170818C00032500 C 08/18/17 32.5 36.10 36.40
AEP 170818C00035000 C 08/18/17 35.0 32.50 35.20
AEP 170818C00037500 C 08/18/17 37.5 30.30 31.80
AEP 170818C00040000 C 08/18/17 40.0 28.40 28.80
AEP 170818C00042500 C 08/18/17 42.5 26.10 27.00
AEP 170818C00045000 C 08/18/17 45.0 23.30 24.00
AEP 170818C00047500 C 08/18/17 47.5 21.00 21.50
AEP 170818C00050000 C 08/18/17 50.0 18.60 19.10
AEP 170818C00055000 C 08/18/17 55.0 13.60 13.90
AEP 170818C00057500 C 08/18/17 57.5 11.20 11.40
AEP 170818C00060000 C 08/18/17 60.0 8.70 8.90
AEP 170818C00062500 C 08/18/17 62.5 6.20 6.70
AEP 170818C00065000 C 08/18/17 65.0 3.80 3.90
AEP 170818C00067500 C 08/18/17 67.5 1.55 1.65
AEP 170818C00070000 C 08/18/17 70.0 0.25 0.35
AEP 170818C00072500 C 08/18/17 72.5 0.00 0.05
AEP 170818C00075000 C 08/18/17 75.0 0.00 0.05
AEP 170818C00077500 C 08/18/17 77.5 0.00 0.05
AEP 170818C00080000 C 08/18/17 80.0 0.00 0.05
AEP 170818C00085000 C 08/18/17 85.0 0.00 0.05
AEP 170818C00090000 C 08/18/17 90.0 0.00 0.05
AEP 170818P00032500 P 08/18/17 32.5 0.00 0.05
AEP 170818P00035000 P 08/18/17 35.0 0.00 0.05
AEP 170818P00037500 P 08/18/17 37.5 0.00 0.05
AEP 170818P00040000 P 08/18/17 40.0 0.00 0.05
AEP 170818P00042500 P 08/18/17 42.5 0.00 0.05
AEP 170818P00045000 P 08/18/17 45.0 0.00 0.05
AEP 170818P00047500 P 08/18/17 47.5 0.00 0.05
AEP 170818P00050000 P 08/18/17 50.0 0.00 0.05
AEP 170818P00055000 P 08/18/17 55.0 0.00 0.05
AEP 170818P00057500 P 08/18/17 57.5 0.00 0.05
AEP 170818P00060000 P 08/18/17 60.0 0.00 0.05
AEP 170818P00062500 P 08/18/17 62.5 0.00 0.15
AEP 170818P00065000 P 08/18/17 65.0 0.15 0.25
AEP 170818P00067500 P 08/18/17 67.5 0.60 0.75
AEP 170818P00070000 P 08/18/17 70.0 2.00 2.20
AEP 170818P00072500 P 08/18/17 72.5 4.20 5.10
AEP 170818P00075000 P 08/18/17 75.0 6.60 7.70
AEP 170818P00077500 P 08/18/17 77.5 9.20 10.90
AEP 170818P00080000 P 08/18/17 80.0 11.60 12.40
AEP 170818P00085000 P 08/18/17 85.0 16.60 18.20
AEP 170818P00090000 P 08/18/17 90.0 21.60 22.70
AEP 171117C00045000 C 11/17/17 45.0 23.70 24.00
AEP 171117C00047500 C 11/17/17 47.5 21.10 21.40
AEP 171117C00050000 C 11/17/17 50.0 18.60 18.90
AEP 171117C00055000 C 11/17/17 55.0 13.70 14.00
AEP 171117C00057500 C 11/17/17 57.5 11.20 11.60
AEP 171117C00060000 C 11/17/17 60.0 8.70 9.00
AEP 171117C00062500 C 11/17/17 62.5 6.20 6.60
AEP 171117C00065000 C 11/17/17 65.0 4.20 4.40
AEP 171117C00067500 C 11/17/17 67.5 2.40 2.60
AEP 171117C00070000 C 11/17/17 70.0 1.10 1.30
AEP 171117C00072500 C 11/17/17 72.5 0.40 0.55
AEP 171117C00075000 C 11/17/17 75.0 0.10 0.20
AEP 171117C00077500 C 11/17/17 77.5 0.00 0.10
AEP 171117C00080000 C 11/17/17 80.0 0.00 0.05
AEP 171117C00085000 C 11/17/17 85.0 0.00 0.05
AEP 171117C00090000 C 11/17/17 90.0 0.00 0.05
AEP 171117C00095000 C 11/17/17 95.0 0.00 0.05
AEP 171117P00045000 P 11/17/17 45.0 0.00 0.05
AEP 171117P00047500 P 11/17/17 47.5 0.00 0.10
AEP 171117P00050000 P 11/17/17 50.0 0.00 0.10
AEP 171117P00055000 P 11/17/17 55.0 0.05 0.20
AEP 171117P00057500 P 11/17/17 57.5 0.10 0.30
AEP 171117P00060000 P 11/17/17 60.0 0.30 0.45
AEP 171117P00062500 P 11/17/17 62.5 0.50 0.70
AEP 171117P00065000 P 11/17/17 65.0 1.00 1.25
AEP 171117P00067500 P 11/17/17 67.5 1.85 2.05
AEP 171117P00070000 P 11/17/17 70.0 3.10 3.40
AEP 171117P00072500 P 11/17/17 72.5 4.90 5.30
AEP 171117P00075000 P 11/17/17 75.0 7.10 7.50
AEP 171117P00077500 P 11/17/17 77.5 9.20 10.90
AEP 171117P00080000 P 11/17/17 80.0 12.00 12.90
AEP 171117P00085000 P 11/17/17 85.0 17.00 17.90
AEP 171117P00090000 P 11/17/17 90.0 22.00 23.10
AEP 171117P00095000 P 11/17/17 95.0 26.80 28.30
AEP 180119C00030000 C 01/19/18 30.0 38.50 40.00
AEP 180119C00032500 C 01/19/18 32.5 34.20 38.30
AEP 180119C00035000 C 01/19/18 35.0 31.80 36.00
AEP 180119C00037500 C 01/19/18 37.5 29.40 33.40
AEP 180119C00040000 C 01/19/18 40.0 27.10 30.80
AEP 180119C00042500 C 01/19/18 42.5 24.90 28.40
AEP 180119C00045000 C 01/19/18 45.0 21.90 25.80
AEP 180119C00047500 C 01/19/18 47.5 20.80 23.30
AEP 180119C00050000 C 01/19/18 50.0 18.60 19.90
AEP 180119C00052500 C 01/19/18 52.5 15.90 17.40
AEP 180119C00055000 C 01/19/18 55.0 13.60 14.80
AEP 180119C00057500 C 01/19/18 57.5 11.20 12.40
AEP 180119C00060000 C 01/19/18 60.0 8.80 9.20
AEP 180119C00062500 C 01/19/18 62.5 6.50 6.90
AEP 180119C00065000 C 01/19/18 65.0 4.50 4.80
AEP 180119C00067500 C 01/19/18 67.5 2.90 3.30
AEP 180119C00070000 C 01/19/18 70.0 1.70 1.95
AEP 180119C00072500 C 01/19/18 72.5 0.75 0.95
AEP 180119C00075000 C 01/19/18 75.0 0.30 0.55
AEP 180119C00077500 C 01/19/18 77.5 0.10 0.20
AEP 180119C00080000 C 01/19/18 80.0 0.00 0.10
AEP 180119C00085000 C 01/19/18 85.0 0.00 0.05
AEP 180119P00030000 P 01/19/18 30.0 0.00 0.05
AEP 180119P00032500 P 01/19/18 32.5 0.00 0.05
AEP 180119P00035000 P 01/19/18 35.0 0.00 0.05
AEP 180119P00037500 P 01/19/18 37.5 0.00 0.05
AEP 180119P00040000 P 01/19/18 40.0 0.00 0.05
AEP 180119P00042500 P 01/19/18 42.5 0.00 0.10
AEP 180119P00045000 P 01/19/18 45.0 0.00 0.15
AEP 180119P00047500 P 01/19/18 47.5 0.05 0.15
AEP 180119P00050000 P 01/19/18 50.0 0.10 0.20
AEP 180119P00052500 P 01/19/18 52.5 0.10 0.30
AEP 180119P00055000 P 01/19/18 55.0 0.25 0.35
AEP 180119P00057500 P 01/19/18 57.5 0.35 0.50
AEP 180119P00060000 P 01/19/18 60.0 0.60 0.75
AEP 180119P00062500 P 01/19/18 62.5 0.95 1.10
AEP 180119P00065000 P 01/19/18 65.0 1.55 1.70
AEP 180119P00067500 P 01/19/18 67.5 2.35 2.60
AEP 180119P00070000 P 01/19/18 70.0 3.60 3.90
AEP 180119P00072500 P 01/19/18 72.5 5.30 5.60
AEP 180119P00075000 P 01/19/18 75.0 7.30 7.60
AEP 180119P00077500 P 01/19/18 77.5 9.50 10.80
AEP 180119P00080000 P 01/19/18 80.0 11.80 13.50
AEP 180119P00085000 P 01/19/18 85.0 16.80 18.30
AEP 180216C00037500 C 02/16/18 37.5 30.60 32.00
AEP 180216C00040000 C 02/16/18 40.0 27.60 31.10
AEP 180216C00042500 C 02/16/18 42.5 24.60 28.50
AEP 180216C00045000 C 02/16/18 45.0 22.40 26.00
AEP 180216C00050000 C 02/16/18 50.0 17.20 20.90
AEP 180216C00055000 C 02/16/18 55.0 13.30 16.00
AEP 180216C00060000 C 02/16/18 60.0 8.80 9.20
AEP 180216C00062500 C 02/16/18 62.5 6.50 7.10
AEP 180216C00065000 C 02/16/18 65.0 4.60 5.10
AEP 180216C00067500 C 02/16/18 67.5 3.00 3.30
AEP 180216C00070000 C 02/16/18 70.0 1.75 2.00
AEP 180216C00072500 C 02/16/18 72.5 0.90 1.10
AEP 180216C00075000 C 02/16/18 75.0 0.40 0.55
AEP 180216C00077500 C 02/16/18 77.5 0.15 0.25
AEP 180216C00080000 C 02/16/18 80.0 0.00 0.20
AEP 180216C00085000 C 02/16/18 85.0 0.00 0.05
AEP 180216C00090000 C 02/16/18 90.0 0.00 0.05
AEP 180216C00095000 C 02/16/18 95.0 0.00 0.05
AEP 180216C00100000 C 02/16/18 100.0 0.00 0.05
AEP 180216C00105000 C 02/16/18 105.0 0.00 0.05
AEP 180216P00037500 P 02/16/18 37.5 0.00 0.10
AEP 180216P00040000 P 02/16/18 40.0 0.00 0.10
AEP 180216P00042500 P 02/16/18 42.5 0.00 0.15
AEP 180216P00045000 P 02/16/18 45.0 0.00 0.20
AEP 180216P00050000 P 02/16/18 50.0 0.15 0.35
AEP 180216P00055000 P 02/16/18 55.0 0.35 0.60
AEP 180216P00060000 P 02/16/18 60.0 0.80 1.00
AEP 180216P00062500 P 02/16/18 62.5 1.20 1.45
AEP 180216P00065000 P 02/16/18 65.0 1.85 2.10
AEP 180216P00067500 P 02/16/18 67.5 2.75 3.00
AEP 180216P00070000 P 02/16/18 70.0 4.10 4.40
AEP 180216P00072500 P 02/16/18 72.5 5.80 6.10
AEP 180216P00075000 P 02/16/18 75.0 7.70 8.10
AEP 180216P00077500 P 02/16/18 77.5 9.90 10.70
AEP 180216P00080000 P 02/16/18 80.0 11.70 15.00
AEP 180216P00085000 P 02/16/18 85.0 16.60 19.80
AEP 180216P00090000 P 02/16/18 90.0 21.00 24.80
AEP 180216P00095000 P 02/16/18 95.0 26.90 29.80
AEP 180216P00100000 P 02/16/18 100.0 30.60 34.20
AEP 180216P00105000 P 02/16/18 105.0 36.40 38.10
AEP 190118C00035000 C 01/18/19 35.0 32.10 35.30
AEP 190118C00037500 C 01/18/19 37.5 28.90 33.50
AEP 190118C00040000 C 01/18/19 40.0 26.30 31.00
AEP 190118C00042500 C 01/18/19 42.5 23.90 28.50
AEP 190118C00045000 C 01/18/19 45.0 21.30 26.00
AEP 190118C00047500 C 01/18/19 47.5 18.90 23.50
AEP 190118C00050000 C 01/18/19 50.0 17.50 19.90
AEP 190118C00055000 C 01/18/19 55.0 13.30 14.60
AEP 190118C00057500 C 01/18/19 57.5 11.00 12.10
AEP 190118C00060000 C 01/18/19 60.0 9.10 10.00
AEP 190118C00062500 C 01/18/19 62.5 7.10 8.20
AEP 190118C00065000 C 01/18/19 65.0 5.40 6.40
AEP 190118C00067500 C 01/18/19 67.5 3.90 5.30
AEP 190118C00070000 C 01/18/19 70.0 2.40 3.70
AEP 190118C00072500 C 01/18/19 72.5 1.75 2.90
AEP 190118C00075000 C 01/18/19 75.0 1.10 2.45
AEP 190118C00077500 C 01/18/19 77.5 0.90 1.55
AEP 190118C00080000 C 01/18/19 80.0 0.40 1.20
AEP 190118C00085000 C 01/18/19 85.0 0.15 0.55
AEP 190118P00035000 P 01/18/19 35.0 0.00 0.50
AEP 190118P00037500 P 01/18/19 37.5 0.15 0.55
AEP 190118P00040000 P 01/18/19 40.0 0.10 0.75
AEP 190118P00042500 P 01/18/19 42.5 0.50 0.85
AEP 190118P00045000 P 01/18/19 45.0 0.35 0.95
AEP 190118P00047500 P 01/18/19 47.5 0.45 1.15
AEP 190118P00050000 P 01/18/19 50.0 0.40 1.40
AEP 190118P00055000 P 01/18/19 55.0 1.40 1.95
AEP 190118P00057500 P 01/18/19 57.5 1.45 2.75
AEP 190118P00060000 P 01/18/19 60.0 1.90 3.20
AEP 190118P00062500 P 01/18/19 62.5 2.70 4.00
AEP 190118P00065000 P 01/18/19 65.0 3.80 4.70
AEP 190118P00067500 P 01/18/19 67.5 4.60 5.70
AEP 190118P00070000 P 01/18/19 70.0 6.10 7.10
AEP 190118P00072500 P 01/18/19 72.5 7.70 8.80
AEP 190118P00075000 P 01/18/19 75.0 9.40 10.50
AEP 190118P00077500 P 01/18/19 77.5 11.30 12.40
AEP 190118P00080000 P 01/18/19 80.0 13.40 14.60
AEP 190118P00085000 P 01/18/19 85.0 17.60 19.70

OPRA data is delayed 15 minutes.