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 Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AHS 161021C00012500 C 10/21/16 12.5 19.40 23.00
AHS 161021C00015000 C 10/21/16 15.0 16.00 20.50
AHS 161021C00017500 C 10/21/16 17.5 13.50 18.20
AHS 161021C00020000 C 10/21/16 20.0 12.50 15.30
AHS 161021C00022500 C 10/21/16 22.5 10.10 12.60
AHS 161021C00025000 C 10/21/16 25.0 7.40 10.40
AHS 161021C00030000 C 10/21/16 30.0 3.10 4.60
AHS 161021C00035000 C 10/21/16 35.0 0.45 0.60
AHS 161021C00040000 C 10/21/16 40.0 0.00 0.05
AHS 161021C00045000 C 10/21/16 45.0 0.00 0.10
AHS 161021C00050000 C 10/21/16 50.0 0.00 0.20
AHS 161021C00055000 C 10/21/16 55.0 0.00 0.20
AHS 161021P00012500 P 10/21/16 12.5 0.00 0.65
AHS 161021P00015000 P 10/21/16 15.0 0.00 0.20
AHS 161021P00017500 P 10/21/16 17.5 0.00 0.20
AHS 161021P00020000 P 10/21/16 20.0 0.00 0.20
AHS 161021P00022500 P 10/21/16 22.5 0.00 0.25
AHS 161021P00025000 P 10/21/16 25.0 0.00 0.20
AHS 161021P00030000 P 10/21/16 30.0 0.20 0.35
AHS 161021P00035000 P 10/21/16 35.0 2.20 2.50
AHS 161021P00040000 P 10/21/16 40.0 5.30 7.30
AHS 161021P00045000 P 10/21/16 45.0 10.00 12.30
AHS 161021P00050000 P 10/21/16 50.0 14.60 19.10
AHS 161021P00055000 P 10/21/16 55.0 19.80 22.70
AHS 161118C00017500 C 11/18/16 17.5 15.10 17.50
AHS 161118C00020000 C 11/18/16 20.0 12.60 15.10
AHS 161118C00022500 C 11/18/16 22.5 10.20 12.80
AHS 161118C00025000 C 11/18/16 25.0 7.80 10.50
AHS 161118C00030000 C 11/18/16 30.0 3.50 4.30
AHS 161118C00035000 C 11/18/16 35.0 1.10 1.45
AHS 161118C00040000 C 11/18/16 40.0 0.20 1.05
AHS 161118C00045000 C 11/18/16 45.0 0.00 0.35
AHS 161118C00050000 C 11/18/16 50.0 0.00 0.25
AHS 161118P00017500 P 11/18/16 17.5 0.00 0.25
AHS 161118P00020000 P 11/18/16 20.0 0.00 0.25
AHS 161118P00022500 P 11/18/16 22.5 0.05 0.30
AHS 161118P00025000 P 11/18/16 25.0 0.00 0.40
AHS 161118P00030000 P 11/18/16 30.0 0.75 1.00
AHS 161118P00035000 P 11/18/16 35.0 2.90 3.20
AHS 161118P00040000 P 11/18/16 40.0 5.50 8.30
AHS 161118P00045000 P 11/18/16 45.0 9.70 13.10
AHS 161118P00050000 P 11/18/16 50.0 15.00 17.40
AHS 170120C00017500 C 01/20/17 17.5 14.90 17.90
AHS 170120C00020000 C 01/20/17 20.0 12.60 15.60
AHS 170120C00022500 C 01/20/17 22.5 10.40 13.20
AHS 170120C00025000 C 01/20/17 25.0 8.30 11.30
AHS 170120C00030000 C 01/20/17 30.0 4.60 5.00
AHS 170120C00035000 C 01/20/17 35.0 1.80 2.20
AHS 170120C00040000 C 01/20/17 40.0 0.60 0.90
AHS 170120C00045000 C 01/20/17 45.0 0.00 0.85
AHS 170120C00050000 C 01/20/17 50.0 0.00 0.70
AHS 170120C00055000 C 01/20/17 55.0 0.00 0.65
AHS 170120P00017500 P 01/20/17 17.5 0.00 0.65
AHS 170120P00020000 P 01/20/17 20.0 0.00 0.70
AHS 170120P00022500 P 01/20/17 22.5 0.00 0.45
AHS 170120P00025000 P 01/20/17 25.0 0.05 0.70
AHS 170120P00030000 P 01/20/17 30.0 1.35 1.65
AHS 170120P00035000 P 01/20/17 35.0 3.50 3.90
AHS 170120P00040000 P 01/20/17 40.0 6.10 7.80
AHS 170120P00045000 P 01/20/17 45.0 9.90 12.70
AHS 170120P00050000 P 01/20/17 50.0 14.70 17.70
AHS 170120P00055000 P 01/20/17 55.0 19.50 22.50
AHS 170421C00017500 C 04/21/17 17.5 15.20 18.10
AHS 170421C00020000 C 04/21/17 20.0 11.80 16.00
AHS 170421C00022500 C 04/21/17 22.5 10.30 13.60
AHS 170421C00025000 C 04/21/17 25.0 9.00 11.60
AHS 170421C00030000 C 04/21/17 30.0 5.00 6.00
AHS 170421C00035000 C 04/21/17 35.0 2.95 3.30
AHS 170421C00040000 C 04/21/17 40.0 1.45 1.75
AHS 170421C00045000 C 04/21/17 45.0 0.20 0.95
AHS 170421C00050000 C 04/21/17 50.0 0.00 1.45
AHS 170421P00017500 P 04/21/17 17.5 0.00 0.85
AHS 170421P00020000 P 04/21/17 20.0 0.00 0.90
AHS 170421P00022500 P 04/21/17 22.5 0.00 1.40
AHS 170421P00025000 P 04/21/17 25.0 0.45 1.00
AHS 170421P00030000 P 04/21/17 30.0 2.05 2.50
AHS 170421P00035000 P 04/21/17 35.0 4.40 4.90
AHS 170421P00040000 P 04/21/17 40.0 5.90 8.90
AHS 170421P00045000 P 04/21/17 45.0 10.40 12.90
AHS 170421P00050000 P 04/21/17 50.0 14.90 18.00

OPRA data is delayed 15 minutes.