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 (2017-07-21)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AGO 171020C00020000 C 10/20/17 20.0 21.20 22.15
AGO 171020C00021000 C 10/20/17 21.0 20.15 21.30
AGO 171020C00022000 C 10/20/17 22.0 19.05 20.30
AGO 171020C00023000 C 10/20/17 23.0 18.25 19.35
AGO 171020C00024000 C 10/20/17 24.0 17.20 18.35
AGO 171020C00025000 C 10/20/17 25.0 16.35 17.15
AGO 171020C00026000 C 10/20/17 26.0 15.30 16.10
AGO 171020C00027000 C 10/20/17 27.0 14.00 15.10
AGO 171020C00028000 C 10/20/17 28.0 13.30 14.10
AGO 171020C00029000 C 10/20/17 29.0 12.15 13.20
AGO 171020C00030000 C 10/20/17 30.0 11.30 11.80
AGO 171020C00031000 C 10/20/17 31.0 10.05 11.10
AGO 171020C00032000 C 10/20/17 32.0 9.25 10.05
AGO 171020C00033000 C 10/20/17 33.0 8.00 9.00
AGO 171020C00034000 C 10/20/17 34.0 7.15 7.85
AGO 171020C00035000 C 10/20/17 35.0 6.50 7.05
AGO 171020C00036000 C 10/20/17 36.0 5.40 6.25
AGO 171020C00037000 C 10/20/17 37.0 4.65 4.90
AGO 171020C00038000 C 10/20/17 38.0 3.80 3.95
AGO 171020C00039000 C 10/20/17 39.0 2.79 3.05
AGO 171020C00040000 C 10/20/17 40.0 2.12 2.41
AGO 171020C00041000 C 10/20/17 41.0 1.27 1.59
AGO 171020C00042000 C 10/20/17 42.0 0.88 0.95
AGO 171020C00043000 C 10/20/17 43.0 0.49 0.55
AGO 171020C00044000 C 10/20/17 44.0 0.24 0.30
AGO 171020C00045000 C 10/20/17 45.0 0.11 0.16
AGO 171020C00046000 C 10/20/17 46.0 0.04 0.09
AGO 171020C00047000 C 10/20/17 47.0 0.01 0.05
AGO 171020C00048000 C 10/20/17 48.0 0.00 0.23
AGO 171020C00049000 C 10/20/17 49.0 0.00 0.21
AGO 171020C00050000 C 10/20/17 50.0 0.00 0.20
AGO 171020C00055000 C 10/20/17 55.0 0.00 0.23
AGO 171020P00020000 P 10/20/17 20.0 0.00 0.27
AGO 171020P00021000 P 10/20/17 21.0 0.00 0.25
AGO 171020P00022000 P 10/20/17 22.0 0.00 0.23
AGO 171020P00023000 P 10/20/17 23.0 0.00 0.23
AGO 171020P00024000 P 10/20/17 24.0 0.00 0.28
AGO 171020P00025000 P 10/20/17 25.0 0.00 0.30
AGO 171020P00026000 P 10/20/17 26.0 0.00 0.28
AGO 171020P00027000 P 10/20/17 27.0 0.00 0.31
AGO 171020P00028000 P 10/20/17 28.0 0.03 0.08
AGO 171020P00029000 P 10/20/17 29.0 0.04 0.08
AGO 171020P00030000 P 10/20/17 30.0 0.04 0.09
AGO 171020P00031000 P 10/20/17 31.0 0.05 0.10
AGO 171020P00032000 P 10/20/17 32.0 0.06 0.10
AGO 171020P00033000 P 10/20/17 33.0 0.07 0.12
AGO 171020P00034000 P 10/20/17 34.0 0.09 0.14
AGO 171020P00035000 P 10/20/17 35.0 0.11 0.16
AGO 171020P00036000 P 10/20/17 36.0 0.13 0.19
AGO 171020P00037000 P 10/20/17 37.0 0.18 0.23
AGO 171020P00038000 P 10/20/17 38.0 0.25 0.31
AGO 171020P00039000 P 10/20/17 39.0 0.36 0.42
AGO 171020P00040000 P 10/20/17 40.0 0.54 0.62
AGO 171020P00041000 P 10/20/17 41.0 0.83 0.91
AGO 171020P00042000 P 10/20/17 42.0 1.26 1.36
AGO 171020P00043000 P 10/20/17 43.0 1.86 1.98
AGO 171020P00044000 P 10/20/17 44.0 2.61 2.78
AGO 171020P00045000 P 10/20/17 45.0 3.40 3.75
AGO 171020P00046000 P 10/20/17 46.0 4.35 4.90
AGO 171020P00047000 P 10/20/17 47.0 5.30 5.75
AGO 171020P00048000 P 10/20/17 48.0 6.25 6.70
AGO 171020P00049000 P 10/20/17 49.0 7.25 7.75
AGO 171020P00050000 P 10/20/17 50.0 8.30 8.80
AGO 171020P00055000 P 10/20/17 55.0 13.25 14.00
AGO 171117C00028000 C 11/17/17 28.0 13.55 13.95
AGO 171117C00029000 C 11/17/17 29.0 12.55 13.00
AGO 171117C00030000 C 11/17/17 30.0 11.60 11.90
AGO 171117C00031000 C 11/17/17 31.0 10.60 10.95
AGO 171117C00032000 C 11/17/17 32.0 9.65 10.10
AGO 171117C00033000 C 11/17/17 33.0 8.70 9.10
AGO 171117C00034000 C 11/17/17 34.0 7.70 8.15
AGO 171117C00035000 C 11/17/17 35.0 6.75 7.20
AGO 171117C00036000 C 11/17/17 36.0 5.85 6.10
AGO 171117C00037000 C 11/17/17 37.0 5.00 5.20
AGO 171117C00038000 C 11/17/17 38.0 4.15 4.25
AGO 171117C00039000 C 11/17/17 39.0 3.30 3.45
AGO 171117C00040000 C 11/17/17 40.0 2.59 2.69
AGO 171117C00041000 C 11/17/17 41.0 1.94 2.03
AGO 171117C00042000 C 11/17/17 42.0 1.39 1.47
AGO 171117C00043000 C 11/17/17 43.0 0.95 1.02
AGO 171117C00044000 C 11/17/17 44.0 0.62 0.69
AGO 171117C00045000 C 11/17/17 45.0 0.40 0.58
AGO 171117C00046000 C 11/17/17 46.0 0.25 0.30
AGO 171117C00047000 C 11/17/17 47.0 0.15 0.21
AGO 171117C00048000 C 11/17/17 48.0 0.08 0.14
AGO 171117C00049000 C 11/17/17 49.0 0.05 0.09
AGO 171117C00050000 C 11/17/17 50.0 0.02 0.07
AGO 171117P00028000 P 11/17/17 28.0 0.09 0.13
AGO 171117P00029000 P 11/17/17 29.0 0.10 0.14
AGO 171117P00030000 P 11/17/17 30.0 0.12 0.16
AGO 171117P00031000 P 11/17/17 31.0 0.13 0.18
AGO 171117P00032000 P 11/17/17 32.0 0.15 0.20
AGO 171117P00033000 P 11/17/17 33.0 0.18 0.24
AGO 171117P00034000 P 11/17/17 34.0 0.22 0.28
AGO 171117P00035000 P 11/17/17 35.0 0.27 0.33
AGO 171117P00036000 P 11/17/17 36.0 0.34 0.40
AGO 171117P00037000 P 11/17/17 37.0 0.43 0.50
AGO 171117P00038000 P 11/17/17 38.0 0.57 0.64
AGO 171117P00039000 P 11/17/17 39.0 0.76 0.83
AGO 171117P00040000 P 11/17/17 40.0 1.01 1.10
AGO 171117P00041000 P 11/17/17 41.0 1.36 1.61
AGO 171117P00042000 P 11/17/17 42.0 1.81 1.92
AGO 171117P00043000 P 11/17/17 43.0 2.37 2.50
AGO 171117P00044000 P 11/17/17 44.0 3.05 3.20
AGO 171117P00045000 P 11/17/17 45.0 3.75 4.10
AGO 171117P00046000 P 11/17/17 46.0 4.65 4.90
AGO 171117P00047000 P 11/17/17 47.0 5.55 5.80
AGO 171117P00048000 P 11/17/17 48.0 6.45 6.70
AGO 171117P00049000 P 11/17/17 49.0 7.45 7.70
AGO 171117P00050000 P 11/17/17 50.0 8.40 8.65
AGO 180119C00013000 C 01/19/18 13.0 28.40 29.20
AGO 180119C00015000 C 01/19/18 15.0 26.40 28.90
AGO 180119C00018000 C 01/19/18 18.0 23.45 25.90
AGO 180119C00020000 C 01/19/18 20.0 21.45 22.15
AGO 180119C00021000 C 01/19/18 21.0 20.45 22.90
AGO 180119C00022000 C 01/19/18 22.0 19.45 21.90
AGO 180119C00023000 C 01/19/18 23.0 18.55 19.30
AGO 180119C00024000 C 01/19/18 24.0 17.55 19.90
AGO 180119C00025000 C 01/19/18 25.0 16.50 18.40
AGO 180119C00026000 C 01/19/18 26.0 15.60 18.05
AGO 180119C00027000 C 01/19/18 27.0 14.55 17.10
AGO 180119C00028000 C 01/19/18 28.0 13.65 13.95
AGO 180119C00029000 C 01/19/18 29.0 12.70 13.05
AGO 180119C00030000 C 01/19/18 30.0 11.75 12.05
AGO 180119C00031000 C 01/19/18 31.0 10.70 11.10
AGO 180119C00032000 C 01/19/18 32.0 9.85 10.25
AGO 180119C00033000 C 01/19/18 33.0 8.95 9.20
AGO 180119C00034000 C 01/19/18 34.0 8.00 8.30
AGO 180119C00035000 C 01/19/18 35.0 7.15 7.30
AGO 180119C00036000 C 01/19/18 36.0 6.25 6.45
AGO 180119C00037000 C 01/19/18 37.0 5.45 5.60
AGO 180119C00038000 C 01/19/18 38.0 4.65 4.80
AGO 180119C00039000 C 01/19/18 39.0 3.85 4.05
AGO 180119C00040000 C 01/19/18 40.0 3.20 3.35
AGO 180119C00041000 C 01/19/18 41.0 2.56 2.71
AGO 180119C00042000 C 01/19/18 42.0 2.04 2.16
AGO 180119C00043000 C 01/19/18 43.0 1.55 1.70
AGO 180119C00044000 C 01/19/18 44.0 1.18 1.28
AGO 180119C00045000 C 01/19/18 45.0 0.87 0.99
AGO 180119C00046000 C 01/19/18 46.0 0.64 0.71
AGO 180119C00047000 C 01/19/18 47.0 0.45 0.56
AGO 180119C00048000 C 01/19/18 48.0 0.31 0.41
AGO 180119C00049000 C 01/19/18 49.0 0.21 0.33
AGO 180119C00050000 C 01/19/18 50.0 0.13 0.29
AGO 180119C00055000 C 01/19/18 55.0 0.00 0.11
AGO 180119P00013000 P 01/19/18 13.0 0.00 0.30
AGO 180119P00015000 P 01/19/18 15.0 0.00 0.22
AGO 180119P00018000 P 01/19/18 18.0 0.00 0.25
AGO 180119P00020000 P 01/19/18 20.0 0.10 0.22
AGO 180119P00021000 P 01/19/18 21.0 0.10 0.28
AGO 180119P00022000 P 01/19/18 22.0 0.12 0.29
AGO 180119P00023000 P 01/19/18 23.0 0.13 0.27
AGO 180119P00024000 P 01/19/18 24.0 0.03 0.32
AGO 180119P00025000 P 01/19/18 25.0 0.17 0.26
AGO 180119P00026000 P 01/19/18 26.0 0.18 0.33
AGO 180119P00027000 P 01/19/18 27.0 0.20 0.34
AGO 180119P00028000 P 01/19/18 28.0 0.22 0.33
AGO 180119P00029000 P 01/19/18 29.0 0.24 0.35
AGO 180119P00030000 P 01/19/18 30.0 0.27 0.34
AGO 180119P00031000 P 01/19/18 31.0 0.31 0.42
AGO 180119P00032000 P 01/19/18 32.0 0.34 0.47
AGO 180119P00033000 P 01/19/18 33.0 0.41 0.52
AGO 180119P00034000 P 01/19/18 34.0 0.49 0.63
AGO 180119P00035000 P 01/19/18 35.0 0.58 0.70
AGO 180119P00036000 P 01/19/18 36.0 0.71 0.79
AGO 180119P00037000 P 01/19/18 37.0 0.86 0.99
AGO 180119P00038000 P 01/19/18 38.0 1.06 1.21
AGO 180119P00039000 P 01/19/18 39.0 1.31 1.41
AGO 180119P00040000 P 01/19/18 40.0 1.58 1.70
AGO 180119P00041000 P 01/19/18 41.0 1.98 2.10
AGO 180119P00042000 P 01/19/18 42.0 2.41 2.58
AGO 180119P00043000 P 01/19/18 43.0 2.93 3.10
AGO 180119P00044000 P 01/19/18 44.0 3.55 3.70
AGO 180119P00045000 P 01/19/18 45.0 4.20 4.50
AGO 180119P00046000 P 01/19/18 46.0 5.00 5.20
AGO 180119P00047000 P 01/19/18 47.0 5.80 5.95
AGO 180119P00048000 P 01/19/18 48.0 6.60 6.95
AGO 180119P00049000 P 01/19/18 49.0 7.50 7.80
AGO 180119P00050000 P 01/19/18 50.0 8.40 8.80
AGO 180119P00055000 P 01/19/18 55.0 13.30 14.00
AGO 180420C00021000 C 04/20/18 21.0 18.85 22.35
AGO 180420C00022000 C 04/20/18 22.0 17.30 21.55
AGO 180420C00023000 C 04/20/18 23.0 16.35 20.60
AGO 180420C00024000 C 04/20/18 24.0 15.45 19.60
AGO 180420C00025000 C 04/20/18 25.0 14.55 18.90
AGO 180420C00026000 C 04/20/18 26.0 13.60 17.65
AGO 180420C00027000 C 04/20/18 27.0 12.65 16.75
AGO 180420C00028000 C 04/20/18 28.0 11.70 15.85
AGO 180420C00029000 C 04/20/18 29.0 10.80 14.90
AGO 180420C00030000 C 04/20/18 30.0 9.80 14.00
AGO 180420C00031000 C 04/20/18 31.0 8.75 12.45
AGO 180420C00032000 C 04/20/18 32.0 7.90 11.70
AGO 180420C00033000 C 04/20/18 33.0 8.45 10.45
AGO 180420C00034000 C 04/20/18 34.0 7.65 9.10
AGO 180420C00035000 C 04/20/18 35.0 6.80 8.70
AGO 180420C00036000 C 04/20/18 36.0 6.00 7.35
AGO 180420C00037000 C 04/20/18 37.0 5.75 6.40
AGO 180420C00038000 C 04/20/18 38.0 4.55 5.55
AGO 180420C00039000 C 04/20/18 39.0 4.60 4.90
AGO 180420C00040000 C 04/20/18 40.0 3.90 4.25
AGO 180420C00041000 C 04/20/18 41.0 3.35 3.65
AGO 180420C00042000 C 04/20/18 42.0 2.86 3.10
AGO 180420C00043000 C 04/20/18 43.0 2.36 2.60
AGO 180420C00044000 C 04/20/18 44.0 1.99 2.23
AGO 180420C00045000 C 04/20/18 45.0 1.63 1.84
AGO 180420C00046000 C 04/20/18 46.0 1.33 1.52
AGO 180420C00047000 C 04/20/18 47.0 1.08 1.47
AGO 180420C00048000 C 04/20/18 48.0 0.85 1.08
AGO 180420C00049000 C 04/20/18 49.0 0.69 0.83
AGO 180420C00050000 C 04/20/18 50.0 0.53 0.68
AGO 180420C00055000 C 04/20/18 55.0 0.12 0.27
AGO 180420P00021000 P 04/20/18 21.0 0.22 0.33
AGO 180420P00022000 P 04/20/18 22.0 0.24 0.35
AGO 180420P00023000 P 04/20/18 23.0 0.27 0.38
AGO 180420P00024000 P 04/20/18 24.0 0.30 0.41
AGO 180420P00025000 P 04/20/18 25.0 0.33 0.44
AGO 180420P00026000 P 04/20/18 26.0 0.36 0.51
AGO 180420P00027000 P 04/20/18 27.0 0.38 0.54
AGO 180420P00028000 P 04/20/18 28.0 0.42 0.60
AGO 180420P00029000 P 04/20/18 29.0 0.47 0.60
AGO 180420P00030000 P 04/20/18 30.0 0.52 0.72
AGO 180420P00031000 P 04/20/18 31.0 0.60 0.78
AGO 180420P00032000 P 04/20/18 32.0 0.69 0.89
AGO 180420P00033000 P 04/20/18 33.0 0.80 0.95
AGO 180420P00034000 P 04/20/18 34.0 0.93 1.08
AGO 180420P00035000 P 04/20/18 35.0 1.07 1.25
AGO 180420P00036000 P 04/20/18 36.0 1.27 1.42
AGO 180420P00037000 P 04/20/18 37.0 1.50 1.68
AGO 180420P00038000 P 04/20/18 38.0 1.75 1.93
AGO 180420P00039000 P 04/20/18 39.0 2.06 2.25
AGO 180420P00040000 P 04/20/18 40.0 2.35 2.60
AGO 180420P00041000 P 04/20/18 41.0 2.80 3.05
AGO 180420P00042000 P 04/20/18 42.0 3.20 3.50
AGO 180420P00043000 P 04/20/18 43.0 3.75 4.00
AGO 180420P00044000 P 04/20/18 44.0 3.85 4.60
AGO 180420P00045000 P 04/20/18 45.0 4.95 5.20
AGO 180420P00046000 P 04/20/18 46.0 5.45 6.30
AGO 180420P00047000 P 04/20/18 47.0 5.60 7.15
AGO 180420P00048000 P 04/20/18 48.0 6.35 8.20
AGO 180420P00049000 P 04/20/18 49.0 7.95 8.65
AGO 180420P00050000 P 04/20/18 50.0 8.00 9.90
AGO 180420P00055000 P 04/20/18 55.0 12.15 15.50
AGO 190118C00020000 C 01/18/19 20.0 20.65 23.75
AGO 190118C00023000 C 01/18/19 23.0 16.70 21.40
AGO 190118C00025000 C 01/18/19 25.0 15.10 19.60
AGO 190118C00028000 C 01/18/19 28.0 13.75 16.00
AGO 190118C00030000 C 01/18/19 30.0 12.25 13.85
AGO 190118C00033000 C 01/18/19 33.0 9.90 11.45
AGO 190118C00035000 C 01/18/19 35.0 8.60 9.80
AGO 190118C00038000 C 01/18/19 38.0 6.95 7.60
AGO 190118C00040000 C 01/18/19 40.0 5.80 6.45
AGO 190118C00042000 C 01/18/19 42.0 4.70 5.35
AGO 190118C00045000 C 01/18/19 45.0 3.40 4.10
AGO 190118C00047000 C 01/18/19 47.0 2.49 3.35
AGO 190118C00050000 C 01/18/19 50.0 1.71 2.59
AGO 190118C00055000 C 01/18/19 55.0 0.89 1.56
AGO 190118C00060000 C 01/18/19 60.0 0.49 1.15
AGO 190118P00020000 P 01/18/19 20.0 0.53 1.31
AGO 190118P00023000 P 01/18/19 23.0 0.72 1.37
AGO 190118P00025000 P 01/18/19 25.0 0.82 1.49
AGO 190118P00028000 P 01/18/19 28.0 1.06 2.64
AGO 190118P00030000 P 01/18/19 30.0 1.34 1.89
AGO 190118P00033000 P 01/18/19 33.0 1.93 2.47
AGO 190118P00035000 P 01/18/19 35.0 2.37 2.89
AGO 190118P00038000 P 01/18/19 38.0 3.40 3.80
AGO 190118P00040000 P 01/18/19 40.0 4.15 4.60
AGO 190118P00042000 P 01/18/19 42.0 5.10 5.60
AGO 190118P00045000 P 01/18/19 45.0 6.70 7.25
AGO 190118P00047000 P 01/18/19 47.0 8.00 8.60
AGO 190118P00050000 P 01/18/19 50.0 9.95 11.10
AGO 190118P00055000 P 01/18/19 55.0 13.80 15.40
AGO 190118P00060000 P 01/18/19 60.0 17.85 19.85
AGO 200117C00020000 C 01/17/20 20.0 20.80 23.85
AGO 200117C00023000 C 01/17/20 23.0 17.50 21.80
AGO 200117C00025000 C 01/17/20 25.0 15.80 20.00
AGO 200117C00028000 C 01/17/20 28.0 13.70 17.50
AGO 200117C00030000 C 01/17/20 30.0 12.10 16.00
AGO 200117C00033000 C 01/17/20 33.0 10.00 13.95
AGO 200117C00035000 C 01/17/20 35.0 8.85 12.75
AGO 200117C00038000 C 01/17/20 38.0 7.90 10.50
AGO 200117C00040000 C 01/17/20 40.0 7.05 9.40
AGO 200117C00042000 C 01/17/20 42.0 5.95 8.45
AGO 200117C00045000 C 01/17/20 45.0 5.05 7.05
AGO 200117C00047000 C 01/17/20 47.0 4.10 6.40
AGO 200117C00050000 C 01/17/20 50.0 2.65 5.30
AGO 200117C00055000 C 01/17/20 55.0 1.00 4.10
AGO 200117C00060000 C 01/17/20 60.0 0.69 3.50
AGO 200117P00020000 P 01/17/20 20.0 0.73 3.40
AGO 200117P00023000 P 01/17/20 23.0 0.62 3.80
AGO 200117P00025000 P 01/17/20 25.0 1.38 3.80
AGO 200117P00028000 P 01/17/20 28.0 2.12 2.88
AGO 200117P00030000 P 01/17/20 30.0 2.37 3.30
AGO 200117P00033000 P 01/17/20 33.0 2.88 4.25
AGO 200117P00035000 P 01/17/20 35.0 4.05 4.95
AGO 200117P00038000 P 01/17/20 38.0 5.10 6.30
AGO 200117P00040000 P 01/17/20 40.0 5.75 7.25
AGO 200117P00042000 P 01/17/20 42.0 6.30 8.15
AGO 200117P00045000 P 01/17/20 45.0 8.55 9.90
AGO 200117P00047000 P 01/17/20 47.0 9.55 11.00
AGO 200117P00050000 P 01/17/20 50.0 10.90 13.00
AGO 200117P00055000 P 01/17/20 55.0 14.45 17.10
AGO 200117P00060000 P 01/17/20 60.0 18.50 21.25

OPRA data is delayed 15 minutes.