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 (2017-08-18)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 171117C00040000 C 11/17/17 40.0 40.20 41.50
ALOG 171117C00045000 C 11/17/17 45.0 35.20 36.60
ALOG 171117C00050000 C 11/17/17 50.0 30.30 31.50
ALOG 171117C00055000 C 11/17/17 55.0 25.40 26.40
ALOG 171117C00060000 C 11/17/17 60.0 20.50 21.30
ALOG 171117C00065000 C 11/17/17 65.0 15.40 16.60
ALOG 171117C00067500 C 11/17/17 67.5 12.90 14.20
ALOG 171117C00070000 C 11/17/17 70.0 10.50 11.80
ALOG 171117C00072500 C 11/17/17 72.5 8.20 9.30
ALOG 171117C00075000 C 11/17/17 75.0 6.00 7.00
ALOG 171117C00077500 C 11/17/17 77.5 4.10 4.80
ALOG 171117C00080000 C 11/17/17 80.0 2.30 3.20
ALOG 171117C00082500 C 11/17/17 82.5 1.25 1.85
ALOG 171117C00085000 C 11/17/17 85.0 0.65 1.10
ALOG 171117C00090000 C 11/17/17 90.0 0.15 0.40
ALOG 171117C00095000 C 11/17/17 95.0 0.00 0.25
ALOG 171117C00100000 C 11/17/17 100.0 0.00 0.25
ALOG 171117C00105000 C 11/17/17 105.0 0.00 0.25
ALOG 171117C00110000 C 11/17/17 110.0 0.00 0.25
ALOG 171117C00115000 C 11/17/17 115.0 0.00 0.25
ALOG 171117P00040000 P 11/17/17 40.0 0.00 0.25
ALOG 171117P00045000 P 11/17/17 45.0 0.00 0.25
ALOG 171117P00050000 P 11/17/17 50.0 0.00 0.25
ALOG 171117P00055000 P 11/17/17 55.0 0.00 0.25
ALOG 171117P00060000 P 11/17/17 60.0 0.00 0.25
ALOG 171117P00065000 P 11/17/17 65.0 0.00 0.25
ALOG 171117P00067500 P 11/17/17 67.5 0.00 0.25
ALOG 171117P00070000 P 11/17/17 70.0 0.10 0.30
ALOG 171117P00072500 P 11/17/17 72.5 0.20 0.45
ALOG 171117P00075000 P 11/17/17 75.0 0.40 0.70
ALOG 171117P00077500 P 11/17/17 77.5 0.80 1.25
ALOG 171117P00080000 P 11/17/17 80.0 1.50 2.05
ALOG 171117P00082500 P 11/17/17 82.5 2.75 3.30
ALOG 171117P00085000 P 11/17/17 85.0 4.50 5.40
ALOG 171117P00090000 P 11/17/17 90.0 8.70 10.00
ALOG 171117P00095000 P 11/17/17 95.0 13.60 14.80
ALOG 171117P00100000 P 11/17/17 100.0 18.50 19.80
ALOG 171117P00105000 P 11/17/17 105.0 23.60 24.80
ALOG 171117P00110000 P 11/17/17 110.0 28.40 29.80
ALOG 171117P00115000 P 11/17/17 115.0 33.50 34.80
ALOG 180119C00045000 C 01/19/18 45.0 35.50 36.50
ALOG 180119C00050000 C 01/19/18 50.0 30.50 31.70
ALOG 180119C00060000 C 01/19/18 60.0 20.80 22.10
ALOG 180119C00065000 C 01/19/18 65.0 16.20 17.30
ALOG 180119C00067500 C 01/19/18 67.5 13.90 15.20
ALOG 180119C00070000 C 01/19/18 70.0 11.90 12.90
ALOG 180119C00072500 C 01/19/18 72.5 9.90 10.90
ALOG 180119C00075000 C 01/19/18 75.0 8.10 8.90
ALOG 180119C00077500 C 01/19/18 77.5 6.40 7.00
ALOG 180119C00080000 C 01/19/18 80.0 4.80 5.70
ALOG 180119C00082500 C 01/19/18 82.5 3.60 4.50
ALOG 180119C00085000 C 01/19/18 85.0 2.75 3.40
ALOG 180119C00087500 C 01/19/18 87.5 2.00 2.65
ALOG 180119C00090000 C 01/19/18 90.0 1.45 1.95
ALOG 180119C00092500 C 01/19/18 92.5 1.05 1.50
ALOG 180119C00095000 C 01/19/18 95.0 0.70 1.15
ALOG 180119P00045000 P 01/19/18 45.0 0.00 0.25
ALOG 180119P00050000 P 01/19/18 50.0 0.10 0.20
ALOG 180119P00060000 P 01/19/18 60.0 0.30 0.55
ALOG 180119P00065000 P 01/19/18 65.0 0.60 0.90
ALOG 180119P00067500 P 01/19/18 67.5 0.85 1.25
ALOG 180119P00070000 P 01/19/18 70.0 1.20 1.65
ALOG 180119P00072500 P 01/19/18 72.5 1.65 2.00
ALOG 180119P00075000 P 01/19/18 75.0 2.20 2.75
ALOG 180119P00077500 P 01/19/18 77.5 2.95 3.40
ALOG 180119P00080000 P 01/19/18 80.0 3.90 4.60
ALOG 180119P00082500 P 01/19/18 82.5 5.10 6.00
ALOG 180119P00085000 P 01/19/18 85.0 6.50 7.50
ALOG 180119P00087500 P 01/19/18 87.5 8.20 9.20
ALOG 180119P00090000 P 01/19/18 90.0 10.20 10.90
ALOG 180119P00092500 P 01/19/18 92.5 12.20 13.30
ALOG 180119P00095000 P 01/19/18 95.0 14.30 15.50
ALOG 180420C00035000 C 04/20/18 35.0 45.40 46.80
ALOG 180420C00040000 C 04/20/18 40.0 40.50 41.90
ALOG 180420C00045000 C 04/20/18 45.0 35.60 37.10
ALOG 180420C00050000 C 04/20/18 50.0 30.80 32.20
ALOG 180420C00055000 C 04/20/18 55.0 26.10 27.50
ALOG 180420C00060000 C 04/20/18 60.0 21.60 23.00
ALOG 180420C00062500 C 04/20/18 62.5 19.40 20.80
ALOG 180420C00065000 C 04/20/18 65.0 17.30 18.60
ALOG 180420C00067500 C 04/20/18 67.5 15.40 16.50
ALOG 180420C00070000 C 04/20/18 70.0 13.40 14.50
ALOG 180420C00072500 C 04/20/18 72.5 11.60 12.70
ALOG 180420C00075000 C 04/20/18 75.0 9.90 10.90
ALOG 180420C00077500 C 04/20/18 77.5 8.30 9.00
ALOG 180420C00080000 C 04/20/18 80.0 7.00 7.90
ALOG 180420C00085000 C 04/20/18 85.0 4.70 5.50
ALOG 180420C00090000 C 04/20/18 90.0 3.10 3.80
ALOG 180420C00095000 C 04/20/18 95.0 1.95 2.60
ALOG 180420C00100000 C 04/20/18 100.0 1.20 1.65
ALOG 180420C00105000 C 04/20/18 105.0 0.65 1.20
ALOG 180420P00035000 P 04/20/18 35.0 0.00 0.25
ALOG 180420P00040000 P 04/20/18 40.0 0.10 0.35
ALOG 180420P00045000 P 04/20/18 45.0 0.20 0.50
ALOG 180420P00050000 P 04/20/18 50.0 0.30 0.70
ALOG 180420P00055000 P 04/20/18 55.0 0.55 0.95
ALOG 180420P00060000 P 04/20/18 60.0 0.90 1.40
ALOG 180420P00062500 P 04/20/18 62.5 1.20 1.55
ALOG 180420P00065000 P 04/20/18 65.0 1.55 1.95
ALOG 180420P00067500 P 04/20/18 67.5 1.95 2.35
ALOG 180420P00070000 P 04/20/18 70.0 2.50 3.00
ALOG 180420P00072500 P 04/20/18 72.5 3.10 3.80
ALOG 180420P00075000 P 04/20/18 75.0 3.80 4.50
ALOG 180420P00077500 P 04/20/18 77.5 4.70 5.30
ALOG 180420P00080000 P 04/20/18 80.0 5.80 6.60
ALOG 180420P00085000 P 04/20/18 85.0 8.40 9.30
ALOG 180420P00090000 P 04/20/18 90.0 11.60 12.70
ALOG 180420P00095000 P 04/20/18 95.0 15.50 16.50
ALOG 180420P00100000 P 04/20/18 100.0 19.60 20.80
ALOG 180420P00105000 P 04/20/18 105.0 24.00 25.40

OPRA data is delayed 15 minutes.