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 (2017-05-12)Premium Content


As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 170818C00025000 C 08/18/17 25.0 24.30 24.60
AER 170818C00027500 C 08/18/17 27.5 20.10 23.30
AER 170818C00030000 C 08/18/17 30.0 18.30 21.00
AER 170818C00032500 C 08/18/17 32.5 15.60 18.30
AER 170818C00035000 C 08/18/17 35.0 14.00 15.30
AER 170818C00037500 C 08/18/17 37.5 11.10 12.10
AER 170818C00040000 C 08/18/17 40.0 9.20 10.40
AER 170818C00042500 C 08/18/17 42.5 6.90 7.60
AER 170818C00045000 C 08/18/17 45.0 4.50 5.00
AER 170818C00047500 C 08/18/17 47.5 2.45 2.60
AER 170818C00050000 C 08/18/17 50.0 0.90 1.00
AER 170818C00052500 C 08/18/17 52.5 0.20 0.30
AER 170818C00055000 C 08/18/17 55.0 0.00 0.10
AER 170818C00060000 C 08/18/17 60.0 0.00 0.05
AER 170818C00065000 C 08/18/17 65.0 0.00 0.05
AER 170818C00070000 C 08/18/17 70.0 0.00 0.05
AER 170818P00025000 P 08/18/17 25.0 0.00 0.05
AER 170818P00027500 P 08/18/17 27.5 0.00 0.10
AER 170818P00030000 P 08/18/17 30.0 0.00 0.10
AER 170818P00032500 P 08/18/17 32.5 0.00 0.15
AER 170818P00035000 P 08/18/17 35.0 0.00 0.15
AER 170818P00037500 P 08/18/17 37.5 0.00 0.10
AER 170818P00040000 P 08/18/17 40.0 0.00 0.10
AER 170818P00042500 P 08/18/17 42.5 0.00 0.10
AER 170818P00045000 P 08/18/17 45.0 0.15 0.25
AER 170818P00047500 P 08/18/17 47.5 0.50 0.60
AER 170818P00050000 P 08/18/17 50.0 1.45 1.55
AER 170818P00052500 P 08/18/17 52.5 3.10 3.60
AER 170818P00055000 P 08/18/17 55.0 5.40 6.00
AER 170818P00060000 P 08/18/17 60.0 9.90 10.70
AER 170818P00065000 P 08/18/17 65.0 15.10 16.00
AER 170818P00070000 P 08/18/17 70.0 20.40 20.70
AER 170915C00032500 C 09/15/17 32.5 16.30 18.10
AER 170915C00035000 C 09/15/17 35.0 14.20 14.70
AER 170915C00037500 C 09/15/17 37.5 11.20 13.10
AER 170915C00040000 C 09/15/17 40.0 9.40 9.80
AER 170915C00042500 C 09/15/17 42.5 7.10 7.30
AER 170915C00045000 C 09/15/17 45.0 4.80 5.00
AER 170915C00047500 C 09/15/17 47.5 2.85 3.10
AER 170915C00050000 C 09/15/17 50.0 1.35 1.55
AER 170915C00052500 C 09/15/17 52.5 0.50 0.65
AER 170915C00055000 C 09/15/17 55.0 0.15 0.25
AER 170915C00057500 C 09/15/17 57.5 0.00 0.10
AER 170915C00060000 C 09/15/17 60.0 0.00 0.05
AER 170915C00065000 C 09/15/17 65.0 0.00 0.05
AER 170915P00032500 P 09/15/17 32.5 0.00 0.15
AER 170915P00035000 P 09/15/17 35.0 0.00 0.10
AER 170915P00037500 P 09/15/17 37.5 0.00 0.35
AER 170915P00040000 P 09/15/17 40.0 0.05 0.15
AER 170915P00042500 P 09/15/17 42.5 0.15 0.25
AER 170915P00045000 P 09/15/17 45.0 0.35 0.50
AER 170915P00047500 P 09/15/17 47.5 0.85 0.95
AER 170915P00050000 P 09/15/17 50.0 1.85 2.00
AER 170915P00052500 P 09/15/17 52.5 3.40 3.80
AER 170915P00055000 P 09/15/17 55.0 5.10 6.30
AER 170915P00057500 P 09/15/17 57.5 8.00 8.20
AER 170915P00060000 P 09/15/17 60.0 10.50 10.70
AER 170915P00065000 P 09/15/17 65.0 15.50 15.80
AER 171020C00025000 C 10/20/17 25.0 24.30 24.70
AER 171020C00027500 C 10/20/17 27.5 21.50 22.50
AER 171020C00030000 C 10/20/17 30.0 19.50 19.70
AER 171020C00032500 C 10/20/17 32.5 16.90 18.00
AER 171020C00035000 C 10/20/17 35.0 14.40 15.00
AER 171020C00037500 C 10/20/17 37.5 12.10 12.70
AER 171020C00040000 C 10/20/17 40.0 9.70 9.90
AER 171020C00042500 C 10/20/17 42.5 7.30 7.60
AER 171020C00045000 C 10/20/17 45.0 5.20 5.50
AER 171020C00047500 C 10/20/17 47.5 3.30 3.50
AER 171020C00050000 C 10/20/17 50.0 1.90 2.00
AER 171020C00052500 C 10/20/17 52.5 0.90 1.00
AER 171020C00055000 C 10/20/17 55.0 0.35 0.50
AER 171020C00057500 C 10/20/17 57.5 0.10 0.25
AER 171020C00060000 C 10/20/17 60.0 0.00 0.10
AER 171020C00065000 C 10/20/17 65.0 0.00 0.05
AER 171020C00070000 C 10/20/17 70.0 0.00 0.05
AER 171020P00025000 P 10/20/17 25.0 0.00 0.05
AER 171020P00027500 P 10/20/17 27.5 0.00 0.10
AER 171020P00030000 P 10/20/17 30.0 0.00 0.10
AER 171020P00032500 P 10/20/17 32.5 0.00 0.15
AER 171020P00035000 P 10/20/17 35.0 0.05 0.15
AER 171020P00037500 P 10/20/17 37.5 0.10 0.20
AER 171020P00040000 P 10/20/17 40.0 0.20 0.30
AER 171020P00042500 P 10/20/17 42.5 0.35 0.50
AER 171020P00045000 P 10/20/17 45.0 0.65 0.80
AER 171020P00047500 P 10/20/17 47.5 1.30 1.40
AER 171020P00050000 P 10/20/17 50.0 2.30 2.40
AER 171020P00052500 P 10/20/17 52.5 3.80 4.00
AER 171020P00055000 P 10/20/17 55.0 5.60 6.10
AER 171020P00057500 P 10/20/17 57.5 7.90 8.20
AER 171020P00060000 P 10/20/17 60.0 10.40 11.00
AER 171020P00065000 P 10/20/17 65.0 14.10 17.00
AER 171020P00070000 P 10/20/17 70.0 20.50 20.70
AER 180119C00015000 C 01/19/18 15.0 34.30 34.70
AER 180119C00017500 C 01/19/18 17.5 31.90 32.60
AER 180119C00020000 C 01/19/18 20.0 29.50 29.80
AER 180119C00022500 C 01/19/18 22.5 26.40 28.40
AER 180119C00025000 C 01/19/18 25.0 24.60 24.90
AER 180119C00027500 C 01/19/18 27.5 22.10 22.40
AER 180119C00030000 C 01/19/18 30.0 19.60 20.10
AER 180119C00032500 C 01/19/18 32.5 17.20 18.10
AER 180119C00035000 C 01/19/18 35.0 14.70 15.20
AER 180119C00037500 C 01/19/18 37.5 12.40 13.00
AER 180119C00040000 C 01/19/18 40.0 10.30 10.70
AER 180119C00042500 C 01/19/18 42.5 8.10 8.40
AER 180119C00045000 C 01/19/18 45.0 6.20 6.50
AER 180119C00047500 C 01/19/18 47.5 4.50 4.70
AER 180119C00050000 C 01/19/18 50.0 3.00 3.20
AER 180119C00052500 C 01/19/18 52.5 1.90 2.10
AER 180119C00055000 C 01/19/18 55.0 1.15 1.25
AER 180119C00057500 C 01/19/18 57.5 0.60 0.80
AER 180119C00060000 C 01/19/18 60.0 0.30 0.45
AER 180119C00065000 C 01/19/18 65.0 0.00 0.15
AER 180119P00015000 P 01/19/18 15.0 0.00 0.10
AER 180119P00017500 P 01/19/18 17.5 0.00 0.10
AER 180119P00020000 P 01/19/18 20.0 0.00 0.15
AER 180119P00022500 P 01/19/18 22.5 0.00 0.15
AER 180119P00025000 P 01/19/18 25.0 0.00 0.20
AER 180119P00027500 P 01/19/18 27.5 0.10 0.20
AER 180119P00030000 P 01/19/18 30.0 0.10 0.25
AER 180119P00032500 P 01/19/18 32.5 0.20 0.30
AER 180119P00035000 P 01/19/18 35.0 0.25 0.40
AER 180119P00037500 P 01/19/18 37.5 0.40 0.50
AER 180119P00040000 P 01/19/18 40.0 0.60 0.75
AER 180119P00042500 P 01/19/18 42.5 0.95 1.05
AER 180119P00045000 P 01/19/18 45.0 1.45 1.60
AER 180119P00047500 P 01/19/18 47.5 2.20 2.35
AER 180119P00050000 P 01/19/18 50.0 3.20 3.50
AER 180119P00052500 P 01/19/18 52.5 4.60 4.90
AER 180119P00055000 P 01/19/18 55.0 6.20 6.60
AER 180119P00057500 P 01/19/18 57.5 8.30 8.80
AER 180119P00060000 P 01/19/18 60.0 10.50 10.80
AER 180119P00065000 P 01/19/18 65.0 15.50 15.70
AER 190118C00020000 C 01/18/19 20.0 29.80 30.80
AER 190118C00022500 C 01/18/19 22.5 26.60 29.50
AER 190118C00025000 C 01/18/19 25.0 25.20 26.90
AER 190118C00027500 C 01/18/19 27.5 22.00 24.90
AER 190118C00030000 C 01/18/19 30.0 21.00 21.70
AER 190118C00032500 C 01/18/19 32.5 17.60 20.50
AER 190118C00035000 C 01/18/19 35.0 16.60 17.40
AER 190118C00037500 C 01/18/19 37.5 14.60 15.30
AER 190118C00040000 C 01/18/19 40.0 12.70 13.30
AER 190118C00042500 C 01/18/19 42.5 10.90 11.40
AER 190118C00045000 C 01/18/19 45.0 9.30 9.80
AER 190118C00047500 C 01/18/19 47.5 7.80 8.30
AER 190118C00050000 C 01/18/19 50.0 6.40 6.90
AER 190118C00052500 C 01/18/19 52.5 5.30 5.60
AER 190118C00055000 C 01/18/19 55.0 4.30 4.70
AER 190118C00057500 C 01/18/19 57.5 3.40 3.80
AER 190118C00060000 C 01/18/19 60.0 2.70 3.00
AER 190118C00065000 C 01/18/19 65.0 1.60 1.90
AER 190118C00070000 C 01/18/19 70.0 0.90 1.15
AER 190118P00020000 P 01/18/19 20.0 0.25 0.55
AER 190118P00022500 P 01/18/19 22.5 0.30 0.65
AER 190118P00025000 P 01/18/19 25.0 0.45 0.75
AER 190118P00027500 P 01/18/19 27.5 0.55 0.90
AER 190118P00030000 P 01/18/19 30.0 0.75 1.05
AER 190118P00032500 P 01/18/19 32.5 1.00 2.05
AER 190118P00035000 P 01/18/19 35.0 1.35 1.80
AER 190118P00037500 P 01/18/19 37.5 1.75 2.15
AER 190118P00040000 P 01/18/19 40.0 2.25 2.65
AER 190118P00042500 P 01/18/19 42.5 2.90 3.40
AER 190118P00045000 P 01/18/19 45.0 3.60 4.10
AER 190118P00047500 P 01/18/19 47.5 4.60 5.10
AER 190118P00050000 P 01/18/19 50.0 5.70 6.20
AER 190118P00052500 P 01/18/19 52.5 7.00 7.50
AER 190118P00055000 P 01/18/19 55.0 8.50 8.90
AER 190118P00057500 P 01/18/19 57.5 10.10 10.70
AER 190118P00060000 P 01/18/19 60.0 12.00 12.40
AER 190118P00065000 P 01/18/19 65.0 15.80 16.40
AER 190118P00070000 P 01/18/19 70.0 20.50 21.00

OPRA data is delayed 15 minutes.