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 (2017-01-06)Premium Content

Astoria Financial Corporation (AF)
As of Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AF 170421C00002500 C 04/21/17 2.5 17.00 18.10
AF 170421C00005000 C 04/21/17 5.0 14.60 15.60
AF 170421C00007500 C 04/21/17 7.5 12.10 13.20
AF 170421C00010000 C 04/21/17 10.0 9.60 10.70
AF 170421C00012500 C 04/21/17 12.5 7.10 8.20
AF 170421C00015000 C 04/21/17 15.0 4.70 5.70
AF 170421C00017500 C 04/21/17 17.5 2.20 3.20
AF 170421C00020000 C 04/21/17 20.0 0.15 0.90
AF 170421C00022500 C 04/21/17 22.5 0.00 0.45
AF 170421C00025000 C 04/21/17 25.0 0.00 0.50
AF 170421P00002500 P 04/21/17 2.5 0.00 0.50
AF 170421P00005000 P 04/21/17 5.0 0.00 0.50
AF 170421P00007500 P 04/21/17 7.5 0.00 0.50
AF 170421P00010000 P 04/21/17 10.0 0.00 0.50
AF 170421P00012500 P 04/21/17 12.5 0.00 0.50
AF 170421P00015000 P 04/21/17 15.0 0.00 0.50
AF 170421P00017500 P 04/21/17 17.5 0.00 0.50
AF 170421P00020000 P 04/21/17 20.0 0.20 0.45
AF 170421P00022500 P 04/21/17 22.5 1.85 2.85
AF 170421P00025000 P 04/21/17 25.0 4.50 5.30
AF 170519C00012500 C 05/19/17 12.5 7.10 8.20
AF 170519C00015000 C 05/19/17 15.0 4.60 5.70
AF 170519C00017500 C 05/19/17 17.5 2.20 3.20
AF 170519C00020000 C 05/19/17 20.0 0.50 1.15
AF 170519C00022500 C 05/19/17 22.5 0.00 0.60
AF 170519C00025000 C 05/19/17 25.0 0.00 0.45
AF 170519C00030000 C 05/19/17 30.0 0.00 0.50
AF 170519P00012500 P 05/19/17 12.5 0.00 0.50
AF 170519P00015000 P 05/19/17 15.0 0.00 0.50
AF 170519P00017500 P 05/19/17 17.5 0.00 0.70
AF 170519P00020000 P 05/19/17 20.0 0.45 1.30
AF 170519P00022500 P 05/19/17 22.5 1.90 3.00
AF 170519P00025000 P 05/19/17 25.0 4.30 5.50
AF 170519P00030000 P 05/19/17 30.0 9.30 10.50
AF 170721C00002500 C 07/21/17 2.5 17.00 18.30
AF 170721C00005000 C 07/21/17 5.0 14.50 15.80
AF 170721C00007500 C 07/21/17 7.5 12.00 13.30
AF 170721C00010000 C 07/21/17 10.0 9.50 10.80
AF 170721C00012500 C 07/21/17 12.5 7.00 8.30
AF 170721C00015000 C 07/21/17 15.0 4.50 5.80
AF 170721C00017500 C 07/21/17 17.5 2.25 3.30
AF 170721C00020000 C 07/21/17 20.0 0.60 1.65
AF 170721C00022500 C 07/21/17 22.5 0.00 0.90
AF 170721C00025000 C 07/21/17 25.0 0.00 0.65
AF 170721C00030000 C 07/21/17 30.0 0.00 0.65
AF 170721P00002500 P 07/21/17 2.5 0.00 0.65
AF 170721P00005000 P 07/21/17 5.0 0.00 0.65
AF 170721P00007500 P 07/21/17 7.5 0.00 0.60
AF 170721P00010000 P 07/21/17 10.0 0.00 0.65
AF 170721P00012500 P 07/21/17 12.5 0.00 0.60
AF 170721P00015000 P 07/21/17 15.0 0.00 0.75
AF 170721P00017500 P 07/21/17 17.5 0.00 0.95
AF 170721P00020000 P 07/21/17 20.0 0.60 1.75
AF 170721P00022500 P 07/21/17 22.5 2.20 3.30
AF 170721P00025000 P 07/21/17 25.0 4.20 5.50
AF 170721P00030000 P 07/21/17 30.0 9.20 10.60
AF 171020C00005000 C 10/20/17 5.0 14.30 16.00
AF 171020C00007500 C 10/20/17 7.5 11.90 13.50
AF 171020C00010000 C 10/20/17 10.0 9.30 11.00
AF 171020C00012500 C 10/20/17 12.5 6.90 8.50
AF 171020C00015000 C 10/20/17 15.0 4.50 6.10
AF 171020C00017500 C 10/20/17 17.5 2.40 3.90
AF 171020C00020000 C 10/20/17 20.0 0.75 2.20
AF 171020C00022500 C 10/20/17 22.5 0.25 1.35
AF 171020C00025000 C 10/20/17 25.0 0.00 0.85
AF 171020C00030000 C 10/20/17 30.0 0.00 0.80
AF 171020C00035000 C 10/20/17 35.0 0.00 0.75
AF 171020P00005000 P 10/20/17 5.0 0.00 0.80
AF 171020P00007500 P 10/20/17 7.5 0.00 0.75
AF 171020P00010000 P 10/20/17 10.0 0.00 0.80
AF 171020P00012500 P 10/20/17 12.5 0.00 0.80
AF 171020P00015000 P 10/20/17 15.0 0.05 1.00
AF 171020P00017500 P 10/20/17 17.5 0.30 0.80
AF 171020P00020000 P 10/20/17 20.0 0.85 2.20
AF 171020P00022500 P 10/20/17 22.5 2.20 3.80
AF 171020P00025000 P 10/20/17 25.0 4.20 5.90
AF 171020P00030000 P 10/20/17 30.0 9.10 10.80
AF 171020P00035000 P 10/20/17 35.0 14.10 15.70

OPRA data is delayed 15 minutes.