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 (2017-09-08)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 171020C00042500 C 10/20/17 42.5 47.50 49.15
ALL 171020C00045000 C 10/20/17 45.0 45.00 47.75
ALL 171020C00047500 C 10/20/17 47.5 41.15 45.35
ALL 171020C00050000 C 10/20/17 50.0 39.00 42.90
ALL 171020C00055000 C 10/20/17 55.0 35.00 36.70
ALL 171020C00060000 C 10/20/17 60.0 29.35 32.80
ALL 171020C00065000 C 10/20/17 65.0 23.50 26.85
ALL 171020C00070000 C 10/20/17 70.0 19.40 22.40
ALL 171020C00072500 C 10/20/17 72.5 16.95 20.60
ALL 171020C00075000 C 10/20/17 75.0 14.70 17.30
ALL 171020C00077500 C 10/20/17 77.5 12.90 13.45
ALL 171020C00080000 C 10/20/17 80.0 10.35 11.05
ALL 171020C00082500 C 10/20/17 82.5 8.00 8.50
ALL 171020C00085000 C 10/20/17 85.0 5.60 6.10
ALL 171020C00087500 C 10/20/17 87.5 3.40 4.05
ALL 171020C00090000 C 10/20/17 90.0 1.74 1.93
ALL 171020C00092500 C 10/20/17 92.5 0.65 0.72
ALL 171020C00095000 C 10/20/17 95.0 0.14 0.22
ALL 171020C00097500 C 10/20/17 97.5 0.05 0.07
ALL 171020C00100000 C 10/20/17 100.0 0.00 0.04
ALL 171020C00105000 C 10/20/17 105.0 0.00 0.03
ALL 171020C00110000 C 10/20/17 110.0 0.00 0.03
ALL 171020C00115000 C 10/20/17 115.0 0.00 0.03
ALL 171020C00120000 C 10/20/17 120.0 0.00 0.03
ALL 171020P00042500 P 10/20/17 42.5 0.00 0.03
ALL 171020P00045000 P 10/20/17 45.0 0.00 0.04
ALL 171020P00047500 P 10/20/17 47.5 0.00 0.04
ALL 171020P00050000 P 10/20/17 50.0 0.00 0.04
ALL 171020P00055000 P 10/20/17 55.0 0.00 0.04
ALL 171020P00060000 P 10/20/17 60.0 0.00 0.04
ALL 171020P00065000 P 10/20/17 65.0 0.00 0.04
ALL 171020P00070000 P 10/20/17 70.0 0.00 0.04
ALL 171020P00072500 P 10/20/17 72.5 0.00 0.04
ALL 171020P00075000 P 10/20/17 75.0 0.01 0.11
ALL 171020P00077500 P 10/20/17 77.5 0.01 0.07
ALL 171020P00080000 P 10/20/17 80.0 0.08 0.10
ALL 171020P00082500 P 10/20/17 82.5 0.12 0.19
ALL 171020P00085000 P 10/20/17 85.0 0.21 0.30
ALL 171020P00087500 P 10/20/17 87.5 0.50 0.62
ALL 171020P00090000 P 10/20/17 90.0 1.11 1.23
ALL 171020P00092500 P 10/20/17 92.5 2.37 2.63
ALL 171020P00095000 P 10/20/17 95.0 4.40 4.75
ALL 171020P00097500 P 10/20/17 97.5 6.70 7.10
ALL 171020P00100000 P 10/20/17 100.0 9.15 9.80
ALL 171020P00105000 P 10/20/17 105.0 14.05 16.15
ALL 171020P00110000 P 10/20/17 110.0 18.30 21.15
ALL 171020P00115000 P 10/20/17 115.0 24.05 26.80
ALL 171020P00120000 P 10/20/17 120.0 29.10 30.10
ALL 171117C00065000 C 11/17/17 65.0 25.50 26.25
ALL 171117C00070000 C 11/17/17 70.0 20.50 22.55
ALL 171117C00075000 C 11/17/17 75.0 15.40 17.10
ALL 171117C00080000 C 11/17/17 80.0 10.90 11.30
ALL 171117C00082500 C 11/17/17 82.5 8.65 8.95
ALL 171117C00085000 C 11/17/17 85.0 6.25 6.80
ALL 171117C00087500 C 11/17/17 87.5 4.50 4.80
ALL 171117C00090000 C 11/17/17 90.0 2.84 3.05
ALL 171117C00092500 C 11/17/17 92.5 1.57 1.74
ALL 171117C00095000 C 11/17/17 95.0 0.74 0.89
ALL 171117C00097500 C 11/17/17 97.5 0.29 0.37
ALL 171117C00100000 C 11/17/17 100.0 0.09 0.31
ALL 171117C00105000 C 11/17/17 105.0 0.00 0.05
ALL 171117C00110000 C 11/17/17 110.0 0.00 0.03
ALL 171117C00115000 C 11/17/17 115.0 0.00 0.03
ALL 171117C00120000 C 11/17/17 120.0 0.00 0.03
ALL 171117C00125000 C 11/17/17 125.0 0.00 0.04
ALL 171117P00065000 P 11/17/17 65.0 0.02 0.09
ALL 171117P00070000 P 11/17/17 70.0 0.07 0.13
ALL 171117P00075000 P 11/17/17 75.0 0.14 0.22
ALL 171117P00080000 P 11/17/17 80.0 0.31 0.42
ALL 171117P00082500 P 11/17/17 82.5 0.49 0.59
ALL 171117P00085000 P 11/17/17 85.0 0.76 0.93
ALL 171117P00087500 P 11/17/17 87.5 1.29 1.49
ALL 171117P00090000 P 11/17/17 90.0 2.09 2.35
ALL 171117P00092500 P 11/17/17 92.5 3.30 3.50
ALL 171117P00095000 P 11/17/17 95.0 4.75 5.20
ALL 171117P00097500 P 11/17/17 97.5 6.95 7.30
ALL 171117P00100000 P 11/17/17 100.0 9.15 10.75
ALL 171117P00105000 P 11/17/17 105.0 13.90 16.80
ALL 171117P00110000 P 11/17/17 110.0 18.95 21.80
ALL 171117P00115000 P 11/17/17 115.0 23.05 26.80
ALL 171117P00120000 P 11/17/17 120.0 29.25 31.80
ALL 171117P00125000 P 11/17/17 125.0 34.20 34.90
ALL 180119C00030000 C 01/19/18 30.0 60.30 61.95
ALL 180119C00032500 C 01/19/18 32.5 57.15 60.60
ALL 180119C00035000 C 01/19/18 35.0 54.85 58.00
ALL 180119C00037500 C 01/19/18 37.5 51.15 55.50
ALL 180119C00040000 C 01/19/18 40.0 49.90 53.00
ALL 180119C00042500 C 01/19/18 42.5 46.35 50.55
ALL 180119C00045000 C 01/19/18 45.0 45.30 48.00
ALL 180119C00047500 C 01/19/18 47.5 43.05 45.60
ALL 180119C00050000 C 01/19/18 50.0 40.60 43.10
ALL 180119C00052500 C 01/19/18 52.5 37.75 40.60
ALL 180119C00055000 C 01/19/18 55.0 35.25 37.95
ALL 180119C00057500 C 01/19/18 57.5 33.10 35.00
ALL 180119C00060000 C 01/19/18 60.0 30.50 32.40
ALL 180119C00062500 C 01/19/18 62.5 28.15 28.60
ALL 180119C00065000 C 01/19/18 65.0 25.70 26.45
ALL 180119C00067500 C 01/19/18 67.5 23.20 24.00
ALL 180119C00070000 C 01/19/18 70.0 20.75 21.55
ALL 180119C00072500 C 01/19/18 72.5 18.35 18.80
ALL 180119C00075000 C 01/19/18 75.0 16.00 16.35
ALL 180119C00077500 C 01/19/18 77.5 13.60 13.95
ALL 180119C00080000 C 01/19/18 80.0 11.35 11.60
ALL 180119C00082500 C 01/19/18 82.5 9.20 9.45
ALL 180119C00085000 C 01/19/18 85.0 7.10 7.35
ALL 180119C00087500 C 01/19/18 87.5 5.25 5.55
ALL 180119C00090000 C 01/19/18 90.0 3.70 3.90
ALL 180119C00092500 C 01/19/18 92.5 2.42 2.55
ALL 180119C00095000 C 01/19/18 95.0 1.46 1.64
ALL 180119C00097500 C 01/19/18 97.5 0.77 0.90
ALL 180119C00100000 C 01/19/18 100.0 0.37 0.45
ALL 180119C00105000 C 01/19/18 105.0 0.06 0.14
ALL 180119C00110000 C 01/19/18 110.0 0.00 0.14
ALL 180119C00115000 C 01/19/18 115.0 0.00 0.04
ALL 180119C00120000 C 01/19/18 120.0 0.00 0.04
ALL 180119P00030000 P 01/19/18 30.0 0.00 0.04
ALL 180119P00032500 P 01/19/18 32.5 0.00 0.06
ALL 180119P00035000 P 01/19/18 35.0 0.00 0.07
ALL 180119P00037500 P 01/19/18 37.5 0.00 0.10
ALL 180119P00040000 P 01/19/18 40.0 0.01 0.05
ALL 180119P00042500 P 01/19/18 42.5 0.01 0.08
ALL 180119P00045000 P 01/19/18 45.0 0.02 0.07
ALL 180119P00047500 P 01/19/18 47.5 0.03 0.08
ALL 180119P00050000 P 01/19/18 50.0 0.02 0.15
ALL 180119P00052500 P 01/19/18 52.5 0.06 0.10
ALL 180119P00055000 P 01/19/18 55.0 0.08 0.12
ALL 180119P00057500 P 01/19/18 57.5 0.11 0.16
ALL 180119P00060000 P 01/19/18 60.0 0.13 0.17
ALL 180119P00062500 P 01/19/18 62.5 0.18 0.21
ALL 180119P00065000 P 01/19/18 65.0 0.19 0.24
ALL 180119P00067500 P 01/19/18 67.5 0.22 0.31
ALL 180119P00070000 P 01/19/18 70.0 0.31 0.35
ALL 180119P00072500 P 01/19/18 72.5 0.39 0.43
ALL 180119P00075000 P 01/19/18 75.0 0.49 0.53
ALL 180119P00077500 P 01/19/18 77.5 0.57 0.67
ALL 180119P00080000 P 01/19/18 80.0 0.78 0.87
ALL 180119P00082500 P 01/19/18 82.5 1.09 1.18
ALL 180119P00085000 P 01/19/18 85.0 1.53 1.64
ALL 180119P00087500 P 01/19/18 87.5 2.18 2.38
ALL 180119P00090000 P 01/19/18 90.0 3.05 3.20
ALL 180119P00092500 P 01/19/18 92.5 4.25 4.45
ALL 180119P00095000 P 01/19/18 95.0 5.70 6.20
ALL 180119P00097500 P 01/19/18 97.5 7.40 8.00
ALL 180119P00100000 P 01/19/18 100.0 9.70 10.05
ALL 180119P00105000 P 01/19/18 105.0 14.30 16.05
ALL 180119P00110000 P 01/19/18 110.0 19.20 21.75
ALL 180119P00115000 P 01/19/18 115.0 23.40 26.80
ALL 180119P00120000 P 01/19/18 120.0 29.20 30.85
ALL 180420C00047500 C 04/20/18 47.5 41.90 45.15
ALL 180420C00050000 C 04/20/18 50.0 38.60 42.95
ALL 180420C00055000 C 04/20/18 55.0 33.50 37.85
ALL 180420C00060000 C 04/20/18 60.0 28.65 33.05
ALL 180420C00065000 C 04/20/18 65.0 23.70 27.90
ALL 180420C00070000 C 04/20/18 70.0 20.45 21.80
ALL 180420C00075000 C 04/20/18 75.0 16.30 16.85
ALL 180420C00080000 C 04/20/18 80.0 12.05 12.45
ALL 180420C00082500 C 04/20/18 82.5 9.80 10.35
ALL 180420C00085000 C 04/20/18 85.0 8.10 8.55
ALL 180420C00087500 C 04/20/18 87.5 6.35 6.80
ALL 180420C00090000 C 04/20/18 90.0 4.65 5.15
ALL 180420C00092500 C 04/20/18 92.5 3.55 3.85
ALL 180420C00095000 C 04/20/18 95.0 2.49 2.84
ALL 180420C00097500 C 04/20/18 97.5 1.66 1.87
ALL 180420C00100000 C 04/20/18 100.0 1.04 1.24
ALL 180420C00105000 C 04/20/18 105.0 0.34 0.50
ALL 180420C00110000 C 04/20/18 110.0 0.08 0.32
ALL 180420C00115000 C 04/20/18 115.0 0.00 0.17
ALL 180420C00120000 C 04/20/18 120.0 0.00 0.33
ALL 180420C00125000 C 04/20/18 125.0 0.00 0.06
ALL 180420C00130000 C 04/20/18 130.0 0.00 0.06
ALL 180420P00047500 P 04/20/18 47.5 0.06 0.27
ALL 180420P00050000 P 04/20/18 50.0 0.09 0.19
ALL 180420P00055000 P 04/20/18 55.0 0.15 0.27
ALL 180420P00060000 P 04/20/18 60.0 0.24 0.37
ALL 180420P00065000 P 04/20/18 65.0 0.38 0.52
ALL 180420P00070000 P 04/20/18 70.0 0.58 0.71
ALL 180420P00075000 P 04/20/18 75.0 0.93 1.06
ALL 180420P00080000 P 04/20/18 80.0 1.52 1.68
ALL 180420P00082500 P 04/20/18 82.5 1.97 2.13
ALL 180420P00085000 P 04/20/18 85.0 2.56 2.84
ALL 180420P00087500 P 04/20/18 87.5 3.25 3.50
ALL 180420P00090000 P 04/20/18 90.0 4.25 4.50
ALL 180420P00092500 P 04/20/18 92.5 5.40 5.70
ALL 180420P00095000 P 04/20/18 95.0 6.60 7.35
ALL 180420P00097500 P 04/20/18 97.5 8.50 9.00
ALL 180420P00100000 P 04/20/18 100.0 10.35 10.80
ALL 180420P00105000 P 04/20/18 105.0 14.50 15.65
ALL 180420P00110000 P 04/20/18 110.0 17.45 21.85
ALL 180420P00115000 P 04/20/18 115.0 22.45 26.80
ALL 180420P00120000 P 04/20/18 120.0 27.40 31.80
ALL 180420P00125000 P 04/20/18 125.0 32.35 36.75
ALL 180420P00130000 P 04/20/18 130.0 38.30 40.45
ALL 190118C00035000 C 01/18/19 35.0 53.40 57.80
ALL 190118C00037500 C 01/18/19 37.5 50.80 55.50
ALL 190118C00040000 C 01/18/19 40.0 48.20 53.00
ALL 190118C00042500 C 01/18/19 42.5 45.80 50.50
ALL 190118C00045000 C 01/18/19 45.0 43.10 48.00
ALL 190118C00047500 C 01/18/19 47.5 40.70 45.50
ALL 190118C00050000 C 01/18/19 50.0 38.30 43.00
ALL 190118C00055000 C 01/18/19 55.0 33.60 38.40
ALL 190118C00060000 C 01/18/19 60.0 29.95 33.35
ALL 190118C00062500 C 01/18/19 62.5 27.50 30.35
ALL 190118C00065000 C 01/18/19 65.0 25.35 27.75
ALL 190118C00067500 C 01/18/19 67.5 23.15 25.60
ALL 190118C00070000 C 01/18/19 70.0 21.90 22.55
ALL 190118C00072500 C 01/18/19 72.5 19.90 20.45
ALL 190118C00075000 C 01/18/19 75.0 17.70 18.40
ALL 190118C00077500 C 01/18/19 77.5 15.85 16.40
ALL 190118C00080000 C 01/18/19 80.0 13.80 14.55
ALL 190118C00082500 C 01/18/19 82.5 12.10 12.70
ALL 190118C00085000 C 01/18/19 85.0 10.40 11.00
ALL 190118C00087500 C 01/18/19 87.5 8.85 9.40
ALL 190118C00090000 C 01/18/19 90.0 7.45 7.95
ALL 190118C00092500 C 01/18/19 92.5 6.10 6.60
ALL 190118C00095000 C 01/18/19 95.0 5.10 5.50
ALL 190118C00097500 C 01/18/19 97.5 4.00 4.50
ALL 190118C00100000 C 01/18/19 100.0 3.20 3.65
ALL 190118C00105000 C 01/18/19 105.0 1.87 2.23
ALL 190118C00110000 C 01/18/19 110.0 1.00 1.38
ALL 190118C00115000 C 01/18/19 115.0 0.46 0.99
ALL 190118C00120000 C 01/18/19 120.0 0.18 0.61
ALL 190118P00035000 P 01/18/19 35.0 0.11 0.40
ALL 190118P00037500 P 01/18/19 37.5 0.19 0.52
ALL 190118P00040000 P 01/18/19 40.0 0.24 0.61
ALL 190118P00042500 P 01/18/19 42.5 0.29 0.60
ALL 190118P00045000 P 01/18/19 45.0 0.35 0.69
ALL 190118P00047500 P 01/18/19 47.5 0.39 0.75
ALL 190118P00050000 P 01/18/19 50.0 0.42 0.89
ALL 190118P00055000 P 01/18/19 55.0 0.63 1.03
ALL 190118P00060000 P 01/18/19 60.0 0.89 1.30
ALL 190118P00062500 P 01/18/19 62.5 1.00 1.48
ALL 190118P00065000 P 01/18/19 65.0 1.24 1.68
ALL 190118P00067500 P 01/18/19 67.5 1.46 1.76
ALL 190118P00070000 P 01/18/19 70.0 1.74 2.02
ALL 190118P00072500 P 01/18/19 72.5 2.07 2.38
ALL 190118P00075000 P 01/18/19 75.0 2.45 2.79
ALL 190118P00077500 P 01/18/19 77.5 2.92 3.25
ALL 190118P00080000 P 01/18/19 80.0 3.45 3.85
ALL 190118P00082500 P 01/18/19 82.5 4.10 4.55
ALL 190118P00085000 P 01/18/19 85.0 4.85 5.30
ALL 190118P00087500 P 01/18/19 87.5 5.80 6.25
ALL 190118P00090000 P 01/18/19 90.0 6.75 7.25
ALL 190118P00092500 P 01/18/19 92.5 7.95 8.45
ALL 190118P00095000 P 01/18/19 95.0 9.30 9.80
ALL 190118P00097500 P 01/18/19 97.5 10.70 11.35
ALL 190118P00100000 P 01/18/19 100.0 12.35 12.90
ALL 190118P00105000 P 01/18/19 105.0 15.95 16.60
ALL 190118P00110000 P 01/18/19 110.0 20.10 20.65
ALL 190118P00115000 P 01/18/19 115.0 24.00 26.10
ALL 190118P00120000 P 01/18/19 120.0 27.55 31.60
ALL 200117C00047500 C 01/17/20 47.5 41.00 45.75
ALL 200117C00050000 C 01/17/20 50.0 38.60 43.40
ALL 200117C00055000 C 01/17/20 55.0 34.00 38.80
ALL 200117C00060000 C 01/17/20 60.0 30.05 34.15
ALL 200117C00065000 C 01/17/20 65.0 26.35 28.70
ALL 200117C00070000 C 01/17/20 70.0 22.45 24.75
ALL 200117C00075000 C 01/17/20 75.0 18.60 20.95
ALL 200117C00080000 C 01/17/20 80.0 15.10 17.55
ALL 200117C00082500 C 01/17/20 82.5 13.55 15.80
ALL 200117C00085000 C 01/17/20 85.0 12.05 14.45
ALL 200117C00087500 C 01/17/20 87.5 10.70 12.65
ALL 200117C00090000 C 01/17/20 90.0 10.20 11.15
ALL 200117C00092500 C 01/17/20 92.5 9.20 9.65
ALL 200117C00095000 C 01/17/20 95.0 7.05 8.50
ALL 200117C00097500 C 01/17/20 97.5 6.00 7.65
ALL 200117C00100000 C 01/17/20 100.0 5.10 7.05
ALL 200117C00105000 C 01/17/20 105.0 3.65 4.80
ALL 200117C00110000 C 01/17/20 110.0 2.47 3.60
ALL 200117C00115000 C 01/17/20 115.0 1.68 2.67
ALL 200117C00120000 C 01/17/20 120.0 1.09 1.95
ALL 200117C00125000 C 01/17/20 125.0 0.44 1.77
ALL 200117P00047500 P 01/17/20 47.5 0.59 2.42
ALL 200117P00050000 P 01/17/20 50.0 0.76 1.85
ALL 200117P00055000 P 01/17/20 55.0 1.15 1.89
ALL 200117P00060000 P 01/17/20 60.0 1.54 2.74
ALL 200117P00065000 P 01/17/20 65.0 2.12 3.00
ALL 200117P00070000 P 01/17/20 70.0 2.95 3.85
ALL 200117P00075000 P 01/17/20 75.0 4.10 4.95
ALL 200117P00080000 P 01/17/20 80.0 5.35 6.30
ALL 200117P00082500 P 01/17/20 82.5 6.10 7.10
ALL 200117P00085000 P 01/17/20 85.0 6.95 7.95
ALL 200117P00087500 P 01/17/20 87.5 7.90 8.90
ALL 200117P00090000 P 01/17/20 90.0 8.95 10.00
ALL 200117P00092500 P 01/17/20 92.5 9.85 11.20
ALL 200117P00095000 P 01/17/20 95.0 11.05 12.50
ALL 200117P00097500 P 01/17/20 97.5 12.50 13.95
ALL 200117P00100000 P 01/17/20 100.0 13.90 15.40
ALL 200117P00105000 P 01/17/20 105.0 17.10 18.70
ALL 200117P00110000 P 01/17/20 110.0 20.30 22.90
ALL 200117P00115000 P 01/17/20 115.0 24.45 27.00
ALL 200117P00120000 P 01/17/20 120.0 28.10 32.20
ALL 200117P00125000 P 01/17/20 125.0 33.55 36.20

OPRA data is delayed 15 minutes.