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 (2016-07-08)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 160819C00032500 C 08/19/16 32.5 38.55 40.10
AFL 160819C00035000 C 08/19/16 35.0 36.05 37.60
AFL 160819C00037500 C 08/19/16 37.5 33.60 35.10
AFL 160819C00040000 C 08/19/16 40.0 31.10 32.70
AFL 160819C00042500 C 08/19/16 42.5 28.60 30.05
AFL 160819C00045000 C 08/19/16 45.0 26.45 27.65
AFL 160819C00047500 C 08/19/16 47.5 23.60 25.10
AFL 160819C00050000 C 08/19/16 50.0 21.50 22.70
AFL 160819C00052500 C 08/19/16 52.5 18.95 20.10
AFL 160819C00055000 C 08/19/16 55.0 16.45 17.70
AFL 160819C00057500 C 08/19/16 57.5 13.95 15.10
AFL 160819C00060000 C 08/19/16 60.0 12.20 12.45
AFL 160819C00062500 C 08/19/16 62.5 9.75 10.00
AFL 160819C00065000 C 08/19/16 65.0 7.25 7.40
AFL 160819C00067500 C 08/19/16 67.5 4.80 5.05
AFL 160819C00070000 C 08/19/16 70.0 2.59 2.69
AFL 160819C00072500 C 08/19/16 72.5 0.81 0.86
AFL 160819C00075000 C 08/19/16 75.0 0.10 0.14
AFL 160819C00077500 C 08/19/16 77.5 0.00 0.19
AFL 160819C00080000 C 08/19/16 80.0 0.00 0.14
AFL 160819C00082500 C 08/19/16 82.5 0.00 0.10
AFL 160819C00085000 C 08/19/16 85.0 0.00 0.13
AFL 160819C00090000 C 08/19/16 90.0 0.00 0.11
AFL 160819P00032500 P 08/19/16 32.5 0.00 0.11
AFL 160819P00035000 P 08/19/16 35.0 0.00 0.11
AFL 160819P00037500 P 08/19/16 37.5 0.00 0.11
AFL 160819P00040000 P 08/19/16 40.0 0.00 0.10
AFL 160819P00042500 P 08/19/16 42.5 0.00 0.10
AFL 160819P00045000 P 08/19/16 45.0 0.00 0.10
AFL 160819P00047500 P 08/19/16 47.5 0.00 0.10
AFL 160819P00050000 P 08/19/16 50.0 0.00 0.11
AFL 160819P00052500 P 08/19/16 52.5 0.00 0.10
AFL 160819P00055000 P 08/19/16 55.0 0.01 0.12
AFL 160819P00057500 P 08/19/16 57.5 0.00 0.17
AFL 160819P00060000 P 08/19/16 60.0 0.00 0.10
AFL 160819P00062500 P 08/19/16 62.5 0.00 0.06
AFL 160819P00065000 P 08/19/16 65.0 0.05 0.33
AFL 160819P00067500 P 08/19/16 67.5 0.08 0.14
AFL 160819P00070000 P 08/19/16 70.0 0.31 0.35
AFL 160819P00072500 P 08/19/16 72.5 1.02 1.07
AFL 160819P00075000 P 08/19/16 75.0 2.73 2.89
AFL 160819P00077500 P 08/19/16 77.5 5.05 5.35
AFL 160819P00080000 P 08/19/16 80.0 7.60 7.85
AFL 160819P00082500 P 08/19/16 82.5 10.10 10.35
AFL 160819P00085000 P 08/19/16 85.0 10.55 12.90
AFL 160819P00090000 P 08/19/16 90.0 15.60 17.85
AFL 160916C00037500 C 09/16/16 37.5 33.90 35.20
AFL 160916C00040000 C 09/16/16 40.0 31.35 32.60
AFL 160916C00042500 C 09/16/16 42.5 28.85 30.10
AFL 160916C00045000 C 09/16/16 45.0 26.35 27.60
AFL 160916C00050000 C 09/16/16 50.0 21.35 22.60
AFL 160916C00055000 C 09/16/16 55.0 16.45 17.60
AFL 160916C00060000 C 09/16/16 60.0 11.45 12.60
AFL 160916C00065000 C 09/16/16 65.0 7.30 7.55
AFL 160916C00067500 C 09/16/16 67.5 4.95 5.15
AFL 160916C00070000 C 09/16/16 70.0 2.84 2.93
AFL 160916C00072500 C 09/16/16 72.5 1.20 1.27
AFL 160916C00075000 C 09/16/16 75.0 0.33 0.40
AFL 160916C00077500 C 09/16/16 77.5 0.06 0.13
AFL 160916C00080000 C 09/16/16 80.0 0.00 0.21
AFL 160916C00082500 C 09/16/16 82.5 0.00 0.14
AFL 160916C00085000 C 09/16/16 85.0 0.00 0.12
AFL 160916C00090000 C 09/16/16 90.0 0.00 0.11
AFL 160916C00095000 C 09/16/16 95.0 0.00 0.10
AFL 160916C00100000 C 09/16/16 100.0 0.00 0.10
AFL 160916C00105000 C 09/16/16 105.0 0.00 0.10
AFL 160916C00110000 C 09/16/16 110.0 0.00 0.10
AFL 160916P00037500 P 09/16/16 37.5 0.00 0.10
AFL 160916P00040000 P 09/16/16 40.0 0.00 0.10
AFL 160916P00042500 P 09/16/16 42.5 0.00 0.10
AFL 160916P00045000 P 09/16/16 45.0 0.00 0.10
AFL 160916P00050000 P 09/16/16 50.0 0.00 0.20
AFL 160916P00055000 P 09/16/16 55.0 0.01 0.45
AFL 160916P00060000 P 09/16/16 60.0 0.05 0.42
AFL 160916P00065000 P 09/16/16 65.0 0.23 0.30
AFL 160916P00067500 P 09/16/16 67.5 0.42 0.46
AFL 160916P00070000 P 09/16/16 70.0 0.86 0.92
AFL 160916P00072500 P 09/16/16 72.5 1.73 1.86
AFL 160916P00075000 P 09/16/16 75.0 3.30 3.55
AFL 160916P00077500 P 09/16/16 77.5 5.55 5.80
AFL 160916P00080000 P 09/16/16 80.0 7.55 8.25
AFL 160916P00082500 P 09/16/16 82.5 8.10 11.95
AFL 160916P00085000 P 09/16/16 85.0 10.70 13.85
AFL 160916P00090000 P 09/16/16 90.0 15.70 18.30
AFL 160916P00095000 P 09/16/16 95.0 20.70 24.15
AFL 160916P00100000 P 09/16/16 100.0 25.70 28.40
AFL 160916P00105000 P 09/16/16 105.0 30.70 33.50
AFL 160916P00110000 P 09/16/16 110.0 36.25 38.45
AFL 161118C00032500 C 11/18/16 32.5 38.30 41.05
AFL 161118C00035000 C 11/18/16 35.0 35.75 38.55
AFL 161118C00037500 C 11/18/16 37.5 33.35 36.00
AFL 161118C00040000 C 11/18/16 40.0 30.90 33.50
AFL 161118C00042500 C 11/18/16 42.5 28.35 31.00
AFL 161118C00045000 C 11/18/16 45.0 25.90 28.50
AFL 161118C00047500 C 11/18/16 47.5 23.40 26.00
AFL 161118C00050000 C 11/18/16 50.0 20.90 23.50
AFL 161118C00055000 C 11/18/16 55.0 15.95 18.50
AFL 161118C00057500 C 11/18/16 57.5 13.95 15.95
AFL 161118C00060000 C 11/18/16 60.0 11.85 13.45
AFL 161118C00062500 C 11/18/16 62.5 9.55 10.90
AFL 161118C00065000 C 11/18/16 65.0 7.65 8.40
AFL 161118C00067500 C 11/18/16 67.5 5.55 5.95
AFL 161118C00070000 C 11/18/16 70.0 3.80 3.95
AFL 161118C00072500 C 11/18/16 72.5 2.28 2.36
AFL 161118C00075000 C 11/18/16 75.0 1.18 1.25
AFL 161118C00077500 C 11/18/16 77.5 0.53 0.60
AFL 161118C00080000 C 11/18/16 80.0 0.22 0.29
AFL 161118C00082500 C 11/18/16 82.5 0.07 0.17
AFL 161118C00085000 C 11/18/16 85.0 0.03 0.33
AFL 161118C00090000 C 11/18/16 90.0 0.00 0.23
AFL 161118C00095000 C 11/18/16 95.0 0.00 0.18
AFL 161118P00032500 P 11/18/16 32.5 0.00 0.10
AFL 161118P00035000 P 11/18/16 35.0 0.00 0.12
AFL 161118P00037500 P 11/18/16 37.5 0.00 0.15
AFL 161118P00040000 P 11/18/16 40.0 0.00 0.22
AFL 161118P00042500 P 11/18/16 42.5 0.00 0.31
AFL 161118P00045000 P 11/18/16 45.0 0.00 0.44
AFL 161118P00047500 P 11/18/16 47.5 0.02 0.46
AFL 161118P00050000 P 11/18/16 50.0 0.06 0.45
AFL 161118P00055000 P 11/18/16 55.0 0.23 0.31
AFL 161118P00057500 P 11/18/16 57.5 0.28 0.39
AFL 161118P00060000 P 11/18/16 60.0 0.42 0.51
AFL 161118P00062500 P 11/18/16 62.5 0.63 0.68
AFL 161118P00065000 P 11/18/16 65.0 0.91 0.97
AFL 161118P00067500 P 11/18/16 67.5 1.35 1.44
AFL 161118P00070000 P 11/18/16 70.0 2.04 2.14
AFL 161118P00072500 P 11/18/16 72.5 3.05 3.20
AFL 161118P00075000 P 11/18/16 75.0 4.45 4.65
AFL 161118P00077500 P 11/18/16 77.5 5.90 7.45
AFL 161118P00080000 P 11/18/16 80.0 7.10 9.55
AFL 161118P00082500 P 11/18/16 82.5 8.85 11.95
AFL 161118P00085000 P 11/18/16 85.0 11.65 14.35
AFL 161118P00090000 P 11/18/16 90.0 16.30 19.20
AFL 161118P00095000 P 11/18/16 95.0 21.00 24.20
AFL 170120C00030000 C 01/20/17 30.0 40.80 44.75
AFL 170120C00032500 C 01/20/17 32.5 38.30 42.20
AFL 170120C00035000 C 01/20/17 35.0 35.90 39.75
AFL 170120C00037500 C 01/20/17 37.5 33.35 37.20
AFL 170120C00040000 C 01/20/17 40.0 31.45 34.25
AFL 170120C00042500 C 01/20/17 42.5 28.35 32.20
AFL 170120C00045000 C 01/20/17 45.0 26.45 29.20
AFL 170120C00047500 C 01/20/17 47.5 23.35 27.20
AFL 170120C00050000 C 01/20/17 50.0 21.50 24.30
AFL 170120C00052500 C 01/20/17 52.5 19.05 22.00
AFL 170120C00055000 C 01/20/17 55.0 16.65 19.10
AFL 170120C00057500 C 01/20/17 57.5 14.60 16.60
AFL 170120C00060000 C 01/20/17 60.0 12.05 14.10
AFL 170120C00062500 C 01/20/17 62.5 9.55 11.55
AFL 170120C00065000 C 01/20/17 65.0 7.75 9.10
AFL 170120C00067500 C 01/20/17 67.5 5.95 7.00
AFL 170120C00070000 C 01/20/17 70.0 4.30 4.80
AFL 170120C00072500 C 01/20/17 72.5 3.10 3.50
AFL 170120C00075000 C 01/20/17 75.0 1.74 2.41
AFL 170120C00077500 C 01/20/17 77.5 0.97 1.68
AFL 170120C00080000 C 01/20/17 80.0 0.48 0.72
AFL 170120C00082500 C 01/20/17 82.5 0.19 0.58
AFL 170120C00085000 C 01/20/17 85.0 0.00 0.39
AFL 170120P00030000 P 01/20/17 30.0 0.00 0.18
AFL 170120P00032500 P 01/20/17 32.5 0.00 0.25
AFL 170120P00035000 P 01/20/17 35.0 0.00 0.38
AFL 170120P00037500 P 01/20/17 37.5 0.00 0.49
AFL 170120P00040000 P 01/20/17 40.0 0.05 0.50
AFL 170120P00042500 P 01/20/17 42.5 0.05 0.44
AFL 170120P00045000 P 01/20/17 45.0 0.09 0.60
AFL 170120P00047500 P 01/20/17 47.5 0.20 0.67
AFL 170120P00050000 P 01/20/17 50.0 0.25 0.50
AFL 170120P00052500 P 01/20/17 52.5 0.41 0.82
AFL 170120P00055000 P 01/20/17 55.0 0.60 0.94
AFL 170120P00057500 P 01/20/17 57.5 0.69 1.01
AFL 170120P00060000 P 01/20/17 60.0 0.99 1.18
AFL 170120P00062500 P 01/20/17 62.5 1.18 1.30
AFL 170120P00065000 P 01/20/17 65.0 1.54 1.69
AFL 170120P00067500 P 01/20/17 67.5 2.10 2.37
AFL 170120P00070000 P 01/20/17 70.0 2.90 3.05
AFL 170120P00072500 P 01/20/17 72.5 3.80 4.10
AFL 170120P00075000 P 01/20/17 75.0 4.85 5.80
AFL 170120P00077500 P 01/20/17 77.5 6.40 8.20
AFL 170120P00080000 P 01/20/17 80.0 7.70 9.95
AFL 170120P00082500 P 01/20/17 82.5 9.45 12.15
AFL 170120P00085000 P 01/20/17 85.0 11.60 14.55
AFL 170217C00035000 C 02/17/17 35.0 36.40 39.45
AFL 170217C00037500 C 02/17/17 37.5 33.85 37.20
AFL 170217C00040000 C 02/17/17 40.0 31.35 34.60
AFL 170217C00042500 C 02/17/17 42.5 28.90 32.05
AFL 170217C00045000 C 02/17/17 45.0 26.35 29.80
AFL 170217C00047500 C 02/17/17 47.5 23.55 27.35
AFL 170217C00050000 C 02/17/17 50.0 21.50 24.60
AFL 170217C00055000 C 02/17/17 55.0 16.70 19.55
AFL 170217C00060000 C 02/17/17 60.0 11.85 14.90
AFL 170217C00062500 C 02/17/17 62.5 9.70 12.40
AFL 170217C00065000 C 02/17/17 65.0 7.40 10.10
AFL 170217C00067500 C 02/17/17 67.5 5.55 8.00
AFL 170217C00070000 C 02/17/17 70.0 4.00 6.45
AFL 170217C00072500 C 02/17/17 72.5 3.30 3.85
AFL 170217C00075000 C 02/17/17 75.0 2.15 2.80
AFL 170217C00077500 C 02/17/17 77.5 1.28 1.82
AFL 170217C00080000 C 02/17/17 80.0 0.48 0.98
AFL 170217C00082500 C 02/17/17 82.5 0.21 0.74
AFL 170217C00085000 C 02/17/17 85.0 0.00 0.50
AFL 170217C00090000 C 02/17/17 90.0 0.00 0.50
AFL 170217C00095000 C 02/17/17 95.0 0.00 0.35
AFL 170217C00100000 C 02/17/17 100.0 0.00 0.26
AFL 170217P00035000 P 02/17/17 35.0 0.05 0.50
AFL 170217P00037500 P 02/17/17 37.5 0.08 0.50
AFL 170217P00040000 P 02/17/17 40.0 0.12 0.55
AFL 170217P00042500 P 02/17/17 42.5 0.18 0.49
AFL 170217P00045000 P 02/17/17 45.0 0.23 0.51
AFL 170217P00047500 P 02/17/17 47.5 0.29 0.77
AFL 170217P00050000 P 02/17/17 50.0 0.37 0.86
AFL 170217P00055000 P 02/17/17 55.0 0.57 1.10
AFL 170217P00060000 P 02/17/17 60.0 0.93 1.51
AFL 170217P00062500 P 02/17/17 62.5 1.19 1.96
AFL 170217P00065000 P 02/17/17 65.0 1.62 2.46
AFL 170217P00067500 P 02/17/17 67.5 2.16 3.30
AFL 170217P00070000 P 02/17/17 70.0 2.83 4.20
AFL 170217P00072500 P 02/17/17 72.5 4.05 4.60
AFL 170217P00075000 P 02/17/17 75.0 4.90 7.00
AFL 170217P00077500 P 02/17/17 77.5 6.00 8.75
AFL 170217P00080000 P 02/17/17 80.0 7.60 10.60
AFL 170217P00082500 P 02/17/17 82.5 9.30 12.80
AFL 170217P00085000 P 02/17/17 85.0 11.90 15.00
AFL 170217P00090000 P 02/17/17 90.0 16.25 20.15
AFL 170217P00095000 P 02/17/17 95.0 21.20 24.80
AFL 170217P00100000 P 02/17/17 100.0 26.15 29.40
AFL 180119C00030000 C 01/19/18 30.0 40.90 44.80
AFL 180119C00032500 C 01/19/18 32.5 38.50 42.20
AFL 180119C00035000 C 01/19/18 35.0 36.30 39.65
AFL 180119C00037500 C 01/19/18 37.5 33.50 37.40
AFL 180119C00040000 C 01/19/18 40.0 31.50 34.80
AFL 180119C00042500 C 01/19/18 42.5 28.50 32.50
AFL 180119C00045000 C 01/19/18 45.0 26.50 29.50
AFL 180119C00047500 C 01/19/18 47.5 24.30 27.35
AFL 180119C00050000 C 01/19/18 50.0 21.90 24.85
AFL 180119C00052500 C 01/19/18 52.5 18.70 23.00
AFL 180119C00055000 C 01/19/18 55.0 17.50 19.95
AFL 180119C00057500 C 01/19/18 57.5 15.30 18.20
AFL 180119C00060000 C 01/19/18 60.0 13.30 15.80
AFL 180119C00062500 C 01/19/18 62.5 11.25 13.80
AFL 180119C00065000 C 01/19/18 65.0 9.30 11.90
AFL 180119C00067500 C 01/19/18 67.5 7.50 10.45
AFL 180119C00070000 C 01/19/18 70.0 5.90 8.60
AFL 180119C00072500 C 01/19/18 72.5 5.10 7.05
AFL 180119C00075000 C 01/19/18 75.0 4.30 5.15
AFL 180119C00077500 C 01/19/18 77.5 2.79 4.55
AFL 180119C00080000 C 01/19/18 80.0 2.11 3.50
AFL 180119C00082500 C 01/19/18 82.5 1.52 2.78
AFL 180119C00085000 C 01/19/18 85.0 1.40 2.15
AFL 180119C00090000 C 01/19/18 90.0 0.31 1.21
AFL 180119C00095000 C 01/19/18 95.0 0.00 1.00
AFL 180119P00030000 P 01/19/18 30.0 0.21 1.08
AFL 180119P00032500 P 01/19/18 32.5 0.46 1.18
AFL 180119P00035000 P 01/19/18 35.0 0.43 1.28
AFL 180119P00037500 P 01/19/18 37.5 0.55 1.38
AFL 180119P00040000 P 01/19/18 40.0 0.60 1.50
AFL 180119P00042500 P 01/19/18 42.5 0.83 1.65
AFL 180119P00045000 P 01/19/18 45.0 0.83 1.82
AFL 180119P00047500 P 01/19/18 47.5 1.10 2.02
AFL 180119P00050000 P 01/19/18 50.0 1.29 2.24
AFL 180119P00052500 P 01/19/18 52.5 1.73 2.49
AFL 180119P00055000 P 01/19/18 55.0 2.15 2.89
AFL 180119P00057500 P 01/19/18 57.5 2.30 3.65
AFL 180119P00060000 P 01/19/18 60.0 2.72 4.15
AFL 180119P00062500 P 01/19/18 62.5 3.55 4.55
AFL 180119P00065000 P 01/19/18 65.0 4.20 5.40
AFL 180119P00067500 P 01/19/18 67.5 4.80 6.40
AFL 180119P00070000 P 01/19/18 70.0 6.00 7.60
AFL 180119P00072500 P 01/19/18 72.5 6.65 9.00
AFL 180119P00075000 P 01/19/18 75.0 7.95 10.20
AFL 180119P00077500 P 01/19/18 77.5 9.25 11.40
AFL 180119P00080000 P 01/19/18 80.0 10.40 13.00
AFL 180119P00082500 P 01/19/18 82.5 11.50 16.00
AFL 180119P00085000 P 01/19/18 85.0 13.80 18.00
AFL 180119P00090000 P 01/19/18 90.0 18.05 22.00
AFL 180119P00095000 P 01/19/18 95.0 22.15 25.95

OPRA data is delayed 15 minutes.