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 (2016-09-16)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALSN 161021C00015000 C 10/21/16 15.0 12.20 13.50
ALSN 161021C00017500 C 10/21/16 17.5 8.00 12.60
ALSN 161021C00020000 C 10/21/16 20.0 5.50 10.20
ALSN 161021C00022500 C 10/21/16 22.5 3.10 7.70
ALSN 161021C00025000 C 10/21/16 25.0 0.65 5.20
ALSN 161021C00030000 C 10/21/16 30.0 0.00 0.40
ALSN 161021C00035000 C 10/21/16 35.0 0.00 4.80
ALSN 161021C00040000 C 10/21/16 40.0 0.00 0.20
ALSN 161021P00015000 P 10/21/16 15.0 0.00 0.20
ALSN 161021P00017500 P 10/21/16 17.5 0.00 4.80
ALSN 161021P00020000 P 10/21/16 20.0 0.00 4.80
ALSN 161021P00022500 P 10/21/16 22.5 0.00 0.35
ALSN 161021P00025000 P 10/21/16 25.0 0.00 4.80
ALSN 161021P00030000 P 10/21/16 30.0 0.10 4.90
ALSN 161021P00035000 P 10/21/16 35.0 4.90 9.50
ALSN 161021P00040000 P 10/21/16 40.0 11.40 12.70
ALSN 161118C00015000 C 11/18/16 15.0 12.20 13.30
ALSN 161118C00017500 C 11/18/16 17.5 8.00 12.70
ALSN 161118C00020000 C 11/18/16 20.0 5.50 10.30
ALSN 161118C00022500 C 11/18/16 22.5 3.20 7.70
ALSN 161118C00025000 C 11/18/16 25.0 0.60 5.40
ALSN 161118C00030000 C 11/18/16 30.0 0.10 0.40
ALSN 161118C00035000 C 11/18/16 35.0 0.00 0.20
ALSN 161118P00015000 P 11/18/16 15.0 0.00 0.25
ALSN 161118P00017500 P 11/18/16 17.5 0.00 4.80
ALSN 161118P00020000 P 11/18/16 20.0 0.00 0.30
ALSN 161118P00022500 P 11/18/16 22.5 0.00 0.35
ALSN 161118P00025000 P 11/18/16 25.0 0.15 0.50
ALSN 161118P00030000 P 11/18/16 30.0 2.20 2.95
ALSN 161118P00035000 P 11/18/16 35.0 6.90 7.90
ALSN 170217C00015000 C 02/17/17 15.0 12.20 13.30
ALSN 170217C00017500 C 02/17/17 17.5 8.20 12.70
ALSN 170217C00020000 C 02/17/17 20.0 5.50 10.20
ALSN 170217C00022500 C 02/17/17 22.5 3.10 7.90
ALSN 170217C00025000 C 02/17/17 25.0 3.10 4.00
ALSN 170217C00030000 C 02/17/17 30.0 0.55 0.80
ALSN 170217C00035000 C 02/17/17 35.0 0.00 4.80
ALSN 170217C00040000 C 02/17/17 40.0 0.00 0.25
ALSN 170217P00015000 P 02/17/17 15.0 0.00 0.35
ALSN 170217P00017500 P 02/17/17 17.5 0.00 4.80
ALSN 170217P00020000 P 02/17/17 20.0 0.00 4.80
ALSN 170217P00022500 P 02/17/17 22.5 0.10 0.60
ALSN 170217P00025000 P 02/17/17 25.0 0.60 0.80
ALSN 170217P00030000 P 02/17/17 30.0 2.55 3.30
ALSN 170217P00035000 P 02/17/17 35.0 5.20 9.80
ALSN 170217P00040000 P 02/17/17 40.0 11.90 12.90
ALSN 170519C00015000 C 05/19/17 15.0 12.30 13.30
ALSN 170519C00017500 C 05/19/17 17.5 8.20 12.80
ALSN 170519C00020000 C 05/19/17 20.0 5.70 10.30
ALSN 170519C00022500 C 05/19/17 22.5 3.50 8.00
ALSN 170519C00025000 C 05/19/17 25.0 3.30 4.30
ALSN 170519C00030000 C 05/19/17 30.0 0.95 1.35
ALSN 170519C00035000 C 05/19/17 35.0 0.00 4.80
ALSN 170519C00040000 C 05/19/17 40.0 0.00 0.35
ALSN 170519P00015000 P 05/19/17 15.0 0.00 0.50
ALSN 170519P00017500 P 05/19/17 17.5 0.00 0.55
ALSN 170519P00020000 P 05/19/17 20.0 0.05 0.65
ALSN 170519P00022500 P 05/19/17 22.5 0.30 0.60
ALSN 170519P00025000 P 05/19/17 25.0 1.00 1.45
ALSN 170519P00030000 P 05/19/17 30.0 3.00 3.90
ALSN 170519P00035000 P 05/19/17 35.0 5.30 9.90
ALSN 170519P00040000 P 05/19/17 40.0 11.90 13.20

OPRA data is delayed 15 minutes.