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 (2016-10-21)Premium Content


As of Dec 7 2016 10:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AGO 161216C00021000 C 12/16/16 21.0 16.10 17.25
AGO 161216C00022000 C 12/16/16 22.0 14.95 16.65
AGO 161216C00023000 C 12/16/16 23.0 14.15 15.25
AGO 161216C00024000 C 12/16/16 24.0 13.15 14.25
AGO 161216C00025000 C 12/16/16 25.0 12.15 13.25
AGO 161216C00026000 C 12/16/16 26.0 10.65 12.25
AGO 161216C00027000 C 12/16/16 27.0 9.60 11.85
AGO 161216C00028000 C 12/16/16 28.0 8.60 10.85
AGO 161216C00029000 C 12/16/16 29.0 7.45 9.00
AGO 161216C00030000 C 12/16/16 30.0 6.70 8.00
AGO 161216C00031000 C 12/16/16 31.0 6.20 7.00
AGO 161216C00032000 C 12/16/16 32.0 4.70 6.00
AGO 161216C00033000 C 12/16/16 33.0 4.30 5.90
AGO 161216C00034000 C 12/16/16 34.0 3.30 4.00
AGO 161216C00035000 C 12/16/16 35.0 2.03 3.80
AGO 161216C00036000 C 12/16/16 36.0 1.45 2.03
AGO 161216C00037000 C 12/16/16 37.0 0.85 1.04
AGO 161216C00038000 C 12/16/16 38.0 0.28 0.44
AGO 161216C00039000 C 12/16/16 39.0 0.08 0.21
AGO 161216C00040000 C 12/16/16 40.0 0.00 0.16
AGO 161216C00041000 C 12/16/16 41.0 0.00 0.14
AGO 161216C00042000 C 12/16/16 42.0 0.00 0.14
AGO 161216C00043000 C 12/16/16 43.0 0.00 0.12
AGO 161216P00021000 P 12/16/16 21.0 0.00 0.12
AGO 161216P00022000 P 12/16/16 22.0 0.00 0.12
AGO 161216P00023000 P 12/16/16 23.0 0.00 0.12
AGO 161216P00024000 P 12/16/16 24.0 0.00 0.12
AGO 161216P00025000 P 12/16/16 25.0 0.00 0.12
AGO 161216P00026000 P 12/16/16 26.0 0.00 0.12
AGO 161216P00027000 P 12/16/16 27.0 0.00 0.12
AGO 161216P00028000 P 12/16/16 28.0 0.00 0.12
AGO 161216P00029000 P 12/16/16 29.0 0.00 0.13
AGO 161216P00030000 P 12/16/16 30.0 0.00 0.12
AGO 161216P00031000 P 12/16/16 31.0 0.00 0.13
AGO 161216P00032000 P 12/16/16 32.0 0.00 0.13
AGO 161216P00033000 P 12/16/16 33.0 0.00 0.13
AGO 161216P00034000 P 12/16/16 34.0 0.00 0.15
AGO 161216P00035000 P 12/16/16 35.0 0.01 0.15
AGO 161216P00036000 P 12/16/16 36.0 0.08 0.20
AGO 161216P00037000 P 12/16/16 37.0 0.21 0.34
AGO 161216P00038000 P 12/16/16 38.0 0.62 0.77
AGO 161216P00039000 P 12/16/16 39.0 1.14 1.80
AGO 161216P00040000 P 12/16/16 40.0 2.07 2.75
AGO 161216P00041000 P 12/16/16 41.0 3.05 3.85
AGO 161216P00042000 P 12/16/16 42.0 2.21 4.85
AGO 161216P00043000 P 12/16/16 43.0 5.05 5.85
AGO 170120C00013000 C 01/20/17 13.0 24.15 25.25
AGO 170120C00014000 C 01/20/17 14.0 23.15 25.20
AGO 170120C00015000 C 01/20/17 15.0 22.15 24.20
AGO 170120C00016000 C 01/20/17 16.0 21.15 23.00
AGO 170120C00017000 C 01/20/17 17.0 20.15 21.25
AGO 170120C00018000 C 01/20/17 18.0 19.15 20.25
AGO 170120C00019000 C 01/20/17 19.0 18.15 19.25
AGO 170120C00020000 C 01/20/17 20.0 17.15 18.25
AGO 170120C00021000 C 01/20/17 21.0 16.20 17.75
AGO 170120C00022000 C 01/20/17 22.0 15.20 15.90
AGO 170120C00023000 C 01/20/17 23.0 14.35 15.00
AGO 170120C00024000 C 01/20/17 24.0 12.45 14.00
AGO 170120C00025000 C 01/20/17 25.0 12.30 13.00
AGO 170120C00026000 C 01/20/17 26.0 11.25 12.00
AGO 170120C00027000 C 01/20/17 27.0 10.25 11.00
AGO 170120C00028000 C 01/20/17 28.0 9.05 10.00
AGO 170120C00029000 C 01/20/17 29.0 6.80 9.05
AGO 170120C00030000 C 01/20/17 30.0 7.25 8.05
AGO 170120C00031000 C 01/20/17 31.0 6.25 7.05
AGO 170120C00032000 C 01/20/17 32.0 5.35 6.10
AGO 170120C00033000 C 01/20/17 33.0 3.75 5.10
AGO 170120C00034000 C 01/20/17 34.0 2.81 4.20
AGO 170120C00035000 C 01/20/17 35.0 2.68 3.30
AGO 170120C00036000 C 01/20/17 36.0 1.85 2.33
AGO 170120C00037000 C 01/20/17 37.0 1.38 1.63
AGO 170120C00038000 C 01/20/17 38.0 0.81 1.04
AGO 170120C00039000 C 01/20/17 39.0 0.43 0.64
AGO 170120C00040000 C 01/20/17 40.0 0.22 0.38
AGO 170120C00041000 C 01/20/17 41.0 0.05 0.27
AGO 170120C00042000 C 01/20/17 42.0 0.01 0.20
AGO 170120C00043000 C 01/20/17 43.0 0.00 0.16
AGO 170120P00013000 P 01/20/17 13.0 0.00 0.12
AGO 170120P00014000 P 01/20/17 14.0 0.00 0.12
AGO 170120P00015000 P 01/20/17 15.0 0.00 0.12
AGO 170120P00016000 P 01/20/17 16.0 0.00 0.12
AGO 170120P00017000 P 01/20/17 17.0 0.00 0.12
AGO 170120P00018000 P 01/20/17 18.0 0.00 0.12
AGO 170120P00019000 P 01/20/17 19.0 0.00 0.12
AGO 170120P00020000 P 01/20/17 20.0 0.00 0.13
AGO 170120P00021000 P 01/20/17 21.0 0.00 0.13
AGO 170120P00022000 P 01/20/17 22.0 0.00 0.13
AGO 170120P00023000 P 01/20/17 23.0 0.00 0.13
AGO 170120P00024000 P 01/20/17 24.0 0.00 0.14
AGO 170120P00025000 P 01/20/17 25.0 0.00 0.14
AGO 170120P00026000 P 01/20/17 26.0 0.00 0.15
AGO 170120P00027000 P 01/20/17 27.0 0.00 0.15
AGO 170120P00028000 P 01/20/17 28.0 0.00 0.16
AGO 170120P00029000 P 01/20/17 29.0 0.00 0.17
AGO 170120P00030000 P 01/20/17 30.0 0.01 0.18
AGO 170120P00031000 P 01/20/17 31.0 0.00 0.20
AGO 170120P00032000 P 01/20/17 32.0 0.03 0.20
AGO 170120P00033000 P 01/20/17 33.0 0.06 0.24
AGO 170120P00034000 P 01/20/17 34.0 0.17 0.29
AGO 170120P00035000 P 01/20/17 35.0 0.26 0.39
AGO 170120P00036000 P 01/20/17 36.0 0.41 0.58
AGO 170120P00037000 P 01/20/17 37.0 0.70 0.90
AGO 170120P00038000 P 01/20/17 38.0 1.13 1.39
AGO 170120P00039000 P 01/20/17 39.0 1.67 2.04
AGO 170120P00040000 P 01/20/17 40.0 0.45 2.95
AGO 170120P00041000 P 01/20/17 41.0 2.45 3.95
AGO 170120P00042000 P 01/20/17 42.0 4.10 4.90
AGO 170120P00043000 P 01/20/17 43.0 5.05 5.70
AGO 170421C00014000 C 04/21/17 14.0 23.10 24.05
AGO 170421C00015000 C 04/21/17 15.0 22.10 23.05
AGO 170421C00016000 C 04/21/17 16.0 21.10 22.05
AGO 170421C00017000 C 04/21/17 17.0 20.35 21.05
AGO 170421C00018000 C 04/21/17 18.0 19.15 20.05
AGO 170421C00019000 C 04/21/17 19.0 18.35 19.10
AGO 170421C00020000 C 04/21/17 20.0 17.35 18.15
AGO 170421C00021000 C 04/21/17 21.0 16.35 17.15
AGO 170421C00022000 C 04/21/17 22.0 15.35 16.20
AGO 170421C00023000 C 04/21/17 23.0 14.35 15.20
AGO 170421C00024000 C 04/21/17 24.0 13.35 14.25
AGO 170421C00025000 C 04/21/17 25.0 12.35 13.30
AGO 170421C00026000 C 04/21/17 26.0 11.40 12.35
AGO 170421C00027000 C 04/21/17 27.0 9.45 12.25
AGO 170421C00028000 C 04/21/17 28.0 9.05 10.70
AGO 170421C00029000 C 04/21/17 29.0 8.10 9.75
AGO 170421C00030000 C 04/21/17 30.0 5.95 8.80
AGO 170421C00031000 C 04/21/17 31.0 5.00 7.95
AGO 170421C00032000 C 04/21/17 32.0 5.70 6.75
AGO 170421C00033000 C 04/21/17 33.0 3.20 6.20
AGO 170421C00034000 C 04/21/17 34.0 3.15 5.10
AGO 170421C00035000 C 04/21/17 35.0 3.40 4.10
AGO 170421C00036000 C 04/21/17 36.0 2.80 3.30
AGO 170421C00037000 C 04/21/17 37.0 2.19 2.69
AGO 170421C00038000 C 04/21/17 38.0 1.80 2.17
AGO 170421C00039000 C 04/21/17 39.0 1.40 1.72
AGO 170421C00040000 C 04/21/17 40.0 1.01 1.37
AGO 170421C00041000 C 04/21/17 41.0 0.71 1.08
AGO 170421C00042000 C 04/21/17 42.0 0.47 0.85
AGO 170421C00043000 C 04/21/17 43.0 0.30 0.66
AGO 170421P00014000 P 04/21/17 14.0 0.00 0.20
AGO 170421P00015000 P 04/21/17 15.0 0.00 0.21
AGO 170421P00016000 P 04/21/17 16.0 0.00 0.21
AGO 170421P00017000 P 04/21/17 17.0 0.00 0.22
AGO 170421P00018000 P 04/21/17 18.0 0.00 0.23
AGO 170421P00019000 P 04/21/17 19.0 0.00 0.24
AGO 170421P00020000 P 04/21/17 20.0 0.01 0.25
AGO 170421P00021000 P 04/21/17 21.0 0.01 0.26
AGO 170421P00022000 P 04/21/17 22.0 0.02 0.27
AGO 170421P00023000 P 04/21/17 23.0 0.02 0.29
AGO 170421P00024000 P 04/21/17 24.0 0.04 0.31
AGO 170421P00025000 P 04/21/17 25.0 0.06 0.32
AGO 170421P00026000 P 04/21/17 26.0 0.11 0.38
AGO 170421P00027000 P 04/21/17 27.0 0.12 0.39
AGO 170421P00028000 P 04/21/17 28.0 0.15 0.43
AGO 170421P00029000 P 04/21/17 29.0 0.19 0.47
AGO 170421P00030000 P 04/21/17 30.0 0.27 0.55
AGO 170421P00031000 P 04/21/17 31.0 0.36 0.60
AGO 170421P00032000 P 04/21/17 32.0 0.49 0.73
AGO 170421P00033000 P 04/21/17 33.0 0.62 0.90
AGO 170421P00034000 P 04/21/17 34.0 0.81 1.13
AGO 170421P00035000 P 04/21/17 35.0 1.04 1.42
AGO 170421P00036000 P 04/21/17 36.0 1.31 1.73
AGO 170421P00037000 P 04/21/17 37.0 1.60 2.11
AGO 170421P00038000 P 04/21/17 38.0 2.03 2.57
AGO 170421P00039000 P 04/21/17 39.0 2.61 3.10
AGO 170421P00040000 P 04/21/17 40.0 3.10 3.85
AGO 170421P00041000 P 04/21/17 41.0 3.70 4.70
AGO 170421P00042000 P 04/21/17 42.0 4.90 5.50
AGO 170421P00043000 P 04/21/17 43.0 5.30 6.30
AGO 170721C00018000 C 07/21/17 18.0 19.25 20.25
AGO 170721C00019000 C 07/21/17 19.0 18.30 19.25
AGO 170721C00020000 C 07/21/17 20.0 17.30 19.85
AGO 170721C00021000 C 07/21/17 21.0 16.20 18.85
AGO 170721C00022000 C 07/21/17 22.0 15.25 17.90
AGO 170721C00023000 C 07/21/17 23.0 14.25 16.95
AGO 170721C00024000 C 07/21/17 24.0 13.30 16.00
AGO 170721C00025000 C 07/21/17 25.0 12.20 15.05
AGO 170721C00026000 C 07/21/17 26.0 11.25 14.10
AGO 170721C00027000 C 07/21/17 27.0 8.85 13.15
AGO 170721C00028000 C 07/21/17 28.0 7.90 12.10
AGO 170721C00029000 C 07/21/17 29.0 7.00 11.30
AGO 170721C00030000 C 07/21/17 30.0 6.20 10.45
AGO 170721C00031000 C 07/21/17 31.0 5.50 9.55
AGO 170721C00032000 C 07/21/17 32.0 5.80 7.50
AGO 170721C00033000 C 07/21/17 33.0 5.00 7.95
AGO 170721C00034000 C 07/21/17 34.0 4.25 5.40
AGO 170721C00035000 C 07/21/17 35.0 3.60 4.60
AGO 170721C00036000 C 07/21/17 36.0 3.15 3.95
AGO 170721C00037000 C 07/21/17 37.0 2.56 3.40
AGO 170721C00038000 C 07/21/17 38.0 2.02 2.89
AGO 170721C00039000 C 07/21/17 39.0 1.57 2.45
AGO 170721C00040000 C 07/21/17 40.0 1.20 2.05
AGO 170721C00041000 C 07/21/17 41.0 0.91 1.73
AGO 170721C00042000 C 07/21/17 42.0 0.68 1.45
AGO 170721C00043000 C 07/21/17 43.0 0.51 1.31
AGO 170721C00044000 C 07/21/17 44.0 0.37 1.01
AGO 170721C00045000 C 07/21/17 45.0 0.27 1.50
AGO 170721C00046000 C 07/21/17 46.0 0.15 1.23
AGO 170721P00018000 P 07/21/17 18.0 0.02 1.15
AGO 170721P00019000 P 07/21/17 19.0 0.03 0.51
AGO 170721P00020000 P 07/21/17 20.0 0.04 0.54
AGO 170721P00021000 P 07/21/17 21.0 0.06 1.01
AGO 170721P00022000 P 07/21/17 22.0 0.09 1.05
AGO 170721P00023000 P 07/21/17 23.0 0.12 1.32
AGO 170721P00024000 P 07/21/17 24.0 0.15 1.37
AGO 170721P00025000 P 07/21/17 25.0 0.18 0.54
AGO 170721P00026000 P 07/21/17 26.0 0.22 0.59
AGO 170721P00027000 P 07/21/17 27.0 0.11 0.67
AGO 170721P00028000 P 07/21/17 28.0 0.33 0.75
AGO 170721P00029000 P 07/21/17 29.0 0.27 0.84
AGO 170721P00030000 P 07/21/17 30.0 0.51 0.96
AGO 170721P00031000 P 07/21/17 31.0 0.62 1.12
AGO 170721P00032000 P 07/21/17 32.0 0.75 1.33
AGO 170721P00033000 P 07/21/17 33.0 0.93 1.57
AGO 170721P00034000 P 07/21/17 34.0 1.13 1.88
AGO 170721P00035000 P 07/21/17 35.0 1.43 2.19
AGO 170721P00036000 P 07/21/17 36.0 1.71 2.55
AGO 170721P00037000 P 07/21/17 37.0 2.10 2.97
AGO 170721P00038000 P 07/21/17 38.0 2.58 3.45
AGO 170721P00039000 P 07/21/17 39.0 3.15 4.00
AGO 170721P00040000 P 07/21/17 40.0 3.50 4.60
AGO 170721P00041000 P 07/21/17 41.0 4.10 5.25
AGO 170721P00042000 P 07/21/17 42.0 3.40 6.25
AGO 170721P00043000 P 07/21/17 43.0 5.50 7.05
AGO 170721P00044000 P 07/21/17 44.0 6.30 9.30
AGO 170721P00045000 P 07/21/17 45.0 5.85 9.45
AGO 170721P00046000 P 07/21/17 46.0 6.80 10.35
AGO 180119C00013000 C 01/19/18 13.0 24.20 25.25
AGO 180119C00015000 C 01/19/18 15.0 22.20 23.30
AGO 180119C00018000 C 01/19/18 18.0 19.15 20.45
AGO 180119C00020000 C 01/19/18 20.0 16.95 18.75
AGO 180119C00023000 C 01/19/18 23.0 14.05 15.95
AGO 180119C00025000 C 01/19/18 25.0 11.95 14.40
AGO 180119C00027000 C 01/19/18 27.0 10.10 12.70
AGO 180119C00030000 C 01/19/18 30.0 7.80 11.20
AGO 180119C00032000 C 01/19/18 32.0 5.75 9.40
AGO 180119C00035000 C 01/19/18 35.0 3.00 7.40
AGO 180119C00037000 C 01/19/18 37.0 2.99 6.15
AGO 180119C00040000 C 01/19/18 40.0 1.66 5.00
AGO 180119C00045000 C 01/19/18 45.0 0.45 4.90
AGO 180119P00013000 P 01/19/18 13.0 0.02 2.39
AGO 180119P00015000 P 01/19/18 15.0 0.04 2.46
AGO 180119P00018000 P 01/19/18 18.0 0.00 2.57
AGO 180119P00020000 P 01/19/18 20.0 0.18 4.50
AGO 180119P00023000 P 01/19/18 23.0 0.40 2.78
AGO 180119P00025000 P 01/19/18 25.0 0.50 2.60
AGO 180119P00027000 P 01/19/18 27.0 0.50 3.45
AGO 180119P00030000 P 01/19/18 30.0 0.94 2.44
AGO 180119P00032000 P 01/19/18 32.0 1.15 4.90
AGO 180119P00035000 P 01/19/18 35.0 1.85 5.00
AGO 180119P00037000 P 01/19/18 37.0 1.25 5.80
AGO 180119P00040000 P 01/19/18 40.0 3.65 7.40
AGO 180119P00045000 P 01/19/18 45.0 7.30 11.00

OPRA data is delayed 15 minutes.