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 (2017-09-15)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEP 171020C00055000 C 10/20/17 55.0 15.50 15.80
AEP 171020C00060000 C 10/20/17 60.0 10.50 10.80
AEP 171020C00062500 C 10/20/17 62.5 8.00 8.30
AEP 171020C00065000 C 10/20/17 65.0 5.60 5.90
AEP 171020C00067500 C 10/20/17 67.5 3.30 3.50
AEP 171020C00070000 C 10/20/17 70.0 1.35 1.55
AEP 171020C00072500 C 10/20/17 72.5 0.25 0.40
AEP 171020C00075000 C 10/20/17 75.0 0.00 0.10
AEP 171020C00077500 C 10/20/17 77.5 0.00 0.05
AEP 171020C00080000 C 10/20/17 80.0 0.00 0.05
AEP 171020C00082500 C 10/20/17 82.5 0.00 0.05
AEP 171020C00085000 C 10/20/17 85.0 0.00 0.05
AEP 171020C00090000 C 10/20/17 90.0 0.00 0.05
AEP 171020C00095000 C 10/20/17 95.0 0.00 0.05
AEP 171020C00100000 C 10/20/17 100.0 0.00 0.05
AEP 171020C00105000 C 10/20/17 105.0 0.00 0.05
AEP 171020P00055000 P 10/20/17 55.0 0.00 0.05
AEP 171020P00060000 P 10/20/17 60.0 0.00 0.05
AEP 171020P00062500 P 10/20/17 62.5 0.05 0.10
AEP 171020P00065000 P 10/20/17 65.0 0.05 0.15
AEP 171020P00067500 P 10/20/17 67.5 0.25 0.30
AEP 171020P00070000 P 10/20/17 70.0 0.75 0.90
AEP 171020P00072500 P 10/20/17 72.5 2.15 2.35
AEP 171020P00075000 P 10/20/17 75.0 4.30 4.60
AEP 171020P00077500 P 10/20/17 77.5 6.80 7.60
AEP 171020P00080000 P 10/20/17 80.0 9.30 9.60
AEP 171020P00082500 P 10/20/17 82.5 11.80 12.20
AEP 171020P00085000 P 10/20/17 85.0 14.30 15.00
AEP 171020P00090000 P 10/20/17 90.0 19.30 19.70
AEP 171020P00095000 P 10/20/17 95.0 24.30 24.90
AEP 171020P00100000 P 10/20/17 100.0 29.30 30.00
AEP 171020P00105000 P 10/20/17 105.0 34.30 34.70
AEP 171117C00045000 C 11/17/17 45.0 25.40 26.00
AEP 171117C00047500 C 11/17/17 47.5 21.60 25.40
AEP 171117C00050000 C 11/17/17 50.0 20.40 21.90
AEP 171117C00055000 C 11/17/17 55.0 15.30 17.60
AEP 171117C00057500 C 11/17/17 57.5 12.60 15.50
AEP 171117C00060000 C 11/17/17 60.0 10.60 11.60
AEP 171117C00062500 C 11/17/17 62.5 8.20 8.60
AEP 171117C00065000 C 11/17/17 65.0 5.80 6.10
AEP 171117C00067500 C 11/17/17 67.5 3.50 3.90
AEP 171117C00070000 C 11/17/17 70.0 1.80 2.00
AEP 171117C00072500 C 11/17/17 72.5 0.70 0.80
AEP 171117C00075000 C 11/17/17 75.0 0.10 0.25
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 171117C00082500 C 11/17/17 82.5 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 0.05
AEP 171117P00050000 P 11/17/17 50.0 0.00 0.05
AEP 171117P00055000 P 11/17/17 55.0 0.00 0.10
AEP 171117P00057500 P 11/17/17 57.5 0.00 0.10
AEP 171117P00060000 P 11/17/17 60.0 0.05 0.15
AEP 171117P00062500 P 11/17/17 62.5 0.15 0.25
AEP 171117P00065000 P 11/17/17 65.0 0.30 0.45
AEP 171117P00067500 P 11/17/17 67.5 0.70 0.85
AEP 171117P00070000 P 11/17/17 70.0 1.50 1.70
AEP 171117P00072500 P 11/17/17 72.5 2.90 3.20
AEP 171117P00075000 P 11/17/17 75.0 4.90 5.30
AEP 171117P00077500 P 11/17/17 77.5 7.30 7.80
AEP 171117P00080000 P 11/17/17 80.0 9.80 10.20
AEP 171117P00082500 P 11/17/17 82.5 10.00 14.20
AEP 171117P00085000 P 11/17/17 85.0 14.60 16.60
AEP 171117P00090000 P 11/17/17 90.0 19.50 20.90
AEP 171117P00095000 P 11/17/17 95.0 24.70 25.20
AEP 180119C00030000 C 01/19/18 30.0 40.50 41.20
AEP 180119C00032500 C 01/19/18 32.5 37.90 40.30
AEP 180119C00035000 C 01/19/18 35.0 35.50 37.80
AEP 180119C00037500 C 01/19/18 37.5 33.00 34.90
AEP 180119C00040000 C 01/19/18 40.0 30.50 32.40
AEP 180119C00042500 C 01/19/18 42.5 27.90 29.90
AEP 180119C00045000 C 01/19/18 45.0 25.50 26.60
AEP 180119C00047500 C 01/19/18 47.5 23.00 24.90
AEP 180119C00050000 C 01/19/18 50.0 20.50 20.80
AEP 180119C00052500 C 01/19/18 52.5 18.10 18.90
AEP 180119C00055000 C 01/19/18 55.0 15.60 16.00
AEP 180119C00057500 C 01/19/18 57.5 13.10 13.40
AEP 180119C00060000 C 01/19/18 60.0 10.70 11.00
AEP 180119C00062500 C 01/19/18 62.5 8.40 8.60
AEP 180119C00065000 C 01/19/18 65.0 6.10 6.40
AEP 180119C00067500 C 01/19/18 67.5 4.10 4.40
AEP 180119C00070000 C 01/19/18 70.0 2.55 2.70
AEP 180119C00072500 C 01/19/18 72.5 1.30 1.45
AEP 180119C00075000 C 01/19/18 75.0 0.55 0.70
AEP 180119C00077500 C 01/19/18 77.5 0.20 0.30
AEP 180119C00080000 C 01/19/18 80.0 0.05 0.15
AEP 180119C00082500 C 01/19/18 82.5 0.00 0.05
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 0.05
AEP 180119P00045000 P 01/19/18 45.0 0.00 0.10
AEP 180119P00047500 P 01/19/18 47.5 0.00 0.10
AEP 180119P00050000 P 01/19/18 50.0 0.05 0.15
AEP 180119P00052500 P 01/19/18 52.5 0.10 0.20
AEP 180119P00055000 P 01/19/18 55.0 0.15 0.25
AEP 180119P00057500 P 01/19/18 57.5 0.25 0.35
AEP 180119P00060000 P 01/19/18 60.0 0.35 0.45
AEP 180119P00062500 P 01/19/18 62.5 0.55 0.65
AEP 180119P00065000 P 01/19/18 65.0 0.90 1.00
AEP 180119P00067500 P 01/19/18 67.5 1.40 1.55
AEP 180119P00070000 P 01/19/18 70.0 2.25 2.45
AEP 180119P00072500 P 01/19/18 72.5 3.50 3.80
AEP 180119P00075000 P 01/19/18 75.0 5.30 5.50
AEP 180119P00077500 P 01/19/18 77.5 7.40 7.70
AEP 180119P00080000 P 01/19/18 80.0 9.80 10.10
AEP 180119P00082500 P 01/19/18 82.5 12.30 13.10
AEP 180119P00085000 P 01/19/18 85.0 14.80 15.10
AEP 180216C00037500 C 02/16/18 37.5 32.80 33.60
AEP 180216C00040000 C 02/16/18 40.0 30.10 32.30
AEP 180216C00042500 C 02/16/18 42.5 27.90 29.80
AEP 180216C00045000 C 02/16/18 45.0 25.00 28.00
AEP 180216C00050000 C 02/16/18 50.0 20.10 23.00
AEP 180216C00055000 C 02/16/18 55.0 15.10 18.00
AEP 180216C00060000 C 02/16/18 60.0 10.70 11.20
AEP 180216C00062500 C 02/16/18 62.5 8.40 8.80
AEP 180216C00065000 C 02/16/18 65.0 6.30 6.60
AEP 180216C00067500 C 02/16/18 67.5 4.40 4.60
AEP 180216C00070000 C 02/16/18 70.0 2.80 2.95
AEP 180216C00072500 C 02/16/18 72.5 1.55 1.70
AEP 180216C00075000 C 02/16/18 75.0 0.70 0.90
AEP 180216C00077500 C 02/16/18 77.5 0.30 0.45
AEP 180216C00080000 C 02/16/18 80.0 0.05 0.20
AEP 180216C00082500 C 02/16/18 82.5 0.00 0.10
AEP 180216C00085000 C 02/16/18 85.0 0.00 0.10
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 0.05
AEP 180216P00040000 P 02/16/18 40.0 0.00 0.05
AEP 180216P00042500 P 02/16/18 42.5 0.00 0.10
AEP 180216P00045000 P 02/16/18 45.0 0.00 0.15
AEP 180216P00050000 P 02/16/18 50.0 0.05 0.20
AEP 180216P00055000 P 02/16/18 55.0 0.20 0.35
AEP 180216P00060000 P 02/16/18 60.0 0.50 0.65
AEP 180216P00062500 P 02/16/18 62.5 0.75 0.90
AEP 180216P00065000 P 02/16/18 65.0 1.20 1.35
AEP 180216P00067500 P 02/16/18 67.5 1.85 2.00
AEP 180216P00070000 P 02/16/18 70.0 2.80 2.95
AEP 180216P00072500 P 02/16/18 72.5 4.10 4.40
AEP 180216P00075000 P 02/16/18 75.0 5.80 6.10
AEP 180216P00077500 P 02/16/18 77.5 7.80 8.20
AEP 180216P00080000 P 02/16/18 80.0 10.00 11.10
AEP 180216P00082500 P 02/16/18 82.5 12.40 14.50
AEP 180216P00085000 P 02/16/18 85.0 14.70 17.30
AEP 180216P00090000 P 02/16/18 90.0 19.60 21.80
AEP 180216P00095000 P 02/16/18 95.0 22.90 27.20
AEP 180216P00100000 P 02/16/18 100.0 28.10 31.90
AEP 180216P00105000 P 02/16/18 105.0 34.70 35.60
AEP 180518C00055000 C 05/18/18 55.0 15.40 16.30
AEP 180518C00060000 C 05/18/18 60.0 10.90 11.50
AEP 180518C00065000 C 05/18/18 65.0 6.70 7.00
AEP 180518C00067500 C 05/18/18 67.5 4.90 5.20
AEP 180518C00070000 C 05/18/18 70.0 3.40 3.70
AEP 180518C00072500 C 05/18/18 72.5 2.15 2.50
AEP 180518C00075000 C 05/18/18 75.0 1.35 1.50
AEP 180518C00077500 C 05/18/18 77.5 0.75 0.90
AEP 180518C00080000 C 05/18/18 80.0 0.35 0.50
AEP 180518C00082500 C 05/18/18 82.5 0.15 0.30
AEP 180518C00085000 C 05/18/18 85.0 0.00 0.15
AEP 180518C00090000 C 05/18/18 90.0 0.00 0.10
AEP 180518C00095000 C 05/18/18 95.0 0.00 0.05
AEP 180518C00100000 C 05/18/18 100.0 0.00 0.05
AEP 180518C00105000 C 05/18/18 105.0 0.00 0.05
AEP 180518P00055000 P 05/18/18 55.0 0.55 0.70
AEP 180518P00060000 P 05/18/18 60.0 1.05 1.15
AEP 180518P00065000 P 05/18/18 65.0 1.90 2.10
AEP 180518P00067500 P 05/18/18 67.5 2.70 3.00
AEP 180518P00070000 P 05/18/18 70.0 3.70 4.00
AEP 180518P00072500 P 05/18/18 72.5 5.00 5.30
AEP 180518P00075000 P 05/18/18 75.0 6.70 7.00
AEP 180518P00077500 P 05/18/18 77.5 8.60 8.90
AEP 180518P00080000 P 05/18/18 80.0 10.70 11.60
AEP 180518P00082500 P 05/18/18 82.5 12.80 13.40
AEP 180518P00085000 P 05/18/18 85.0 14.30 16.50
AEP 180518P00090000 P 05/18/18 90.0 18.20 22.20
AEP 180518P00095000 P 05/18/18 95.0 23.00 27.30
AEP 180518P00100000 P 05/18/18 100.0 28.10 32.30
AEP 180518P00105000 P 05/18/18 105.0 34.40 36.00
AEP 190118C00035000 C 01/18/19 35.0 34.40 37.30
AEP 190118C00037500 C 01/18/19 37.5 30.70 35.50
AEP 190118C00040000 C 01/18/19 40.0 28.30 33.00
AEP 190118C00042500 C 01/18/19 42.5 25.70 30.50
AEP 190118C00045000 C 01/18/19 45.0 23.30 28.00
AEP 190118C00047500 C 01/18/19 47.5 20.70 25.50
AEP 190118C00050000 C 01/18/19 50.0 18.50 23.20
AEP 190118C00055000 C 01/18/19 55.0 15.60 16.70
AEP 190118C00057500 C 01/18/19 57.5 13.40 14.00
AEP 190118C00060000 C 01/18/19 60.0 11.30 12.00
AEP 190118C00062500 C 01/18/19 62.5 9.40 10.00
AEP 190118C00065000 C 01/18/19 65.0 7.50 8.20
AEP 190118C00067500 C 01/18/19 67.5 6.00 6.50
AEP 190118C00070000 C 01/18/19 70.0 4.80 5.20
AEP 190118C00072500 C 01/18/19 72.5 3.60 4.00
AEP 190118C00075000 C 01/18/19 75.0 2.45 3.00
AEP 190118C00077500 C 01/18/19 77.5 1.70 2.25
AEP 190118C00080000 C 01/18/19 80.0 1.15 1.55
AEP 190118C00082500 C 01/18/19 82.5 0.75 1.15
AEP 190118C00085000 C 01/18/19 85.0 0.50 0.80
AEP 190118C00090000 C 01/18/19 90.0 0.15 0.40
AEP 190118P00035000 P 01/18/19 35.0 0.15 0.40
AEP 190118P00037500 P 01/18/19 37.5 0.20 0.50
AEP 190118P00040000 P 01/18/19 40.0 0.25 0.60
AEP 190118P00042500 P 01/18/19 42.5 0.35 0.70
AEP 190118P00045000 P 01/18/19 45.0 0.45 0.90
AEP 190118P00047500 P 01/18/19 47.5 0.65 1.05
AEP 190118P00050000 P 01/18/19 50.0 0.80 1.15
AEP 190118P00055000 P 01/18/19 55.0 1.40 1.70
AEP 190118P00057500 P 01/18/19 57.5 1.85 2.25
AEP 190118P00060000 P 01/18/19 60.0 2.25 2.60
AEP 190118P00062500 P 01/18/19 62.5 2.90 3.20
AEP 190118P00065000 P 01/18/19 65.0 3.60 4.00
AEP 190118P00067500 P 01/18/19 67.5 4.60 5.00
AEP 190118P00070000 P 01/18/19 70.0 5.60 6.00
AEP 190118P00072500 P 01/18/19 72.5 6.90 7.60
AEP 190118P00075000 P 01/18/19 75.0 8.20 9.00
AEP 190118P00077500 P 01/18/19 77.5 10.10 11.00
AEP 190118P00080000 P 01/18/19 80.0 12.00 12.70
AEP 190118P00082500 P 01/18/19 82.5 13.90 14.80
AEP 190118P00085000 P 01/18/19 85.0 15.70 17.10
AEP 190118P00090000 P 01/18/19 90.0 20.00 23.20

OPRA data is delayed 15 minutes.