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 (2016-08-05)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMCX 161021C00030000 C 10/21/16 30.0 20.70 23.00
AMCX 161021C00035000 C 10/21/16 35.0 15.40 17.90
AMCX 161021C00040000 C 10/21/16 40.0 10.70 13.00
AMCX 161021C00045000 C 10/21/16 45.0 5.80 8.00
AMCX 161021C00050000 C 10/21/16 50.0 2.90 3.50
AMCX 161021C00055000 C 10/21/16 55.0 0.45 0.55
AMCX 161021C00060000 C 10/21/16 60.0 0.00 0.10
AMCX 161021C00065000 C 10/21/16 65.0 0.00 0.40
AMCX 161021C00070000 C 10/21/16 70.0 0.00 0.40
AMCX 161021C00075000 C 10/21/16 75.0 0.00 0.40
AMCX 161021C00080000 C 10/21/16 80.0 0.00 0.35
AMCX 161021C00085000 C 10/21/16 85.0 0.00 0.40
AMCX 161021P00030000 P 10/21/16 30.0 0.00 0.40
AMCX 161021P00035000 P 10/21/16 35.0 0.00 0.40
AMCX 161021P00040000 P 10/21/16 40.0 0.00 0.40
AMCX 161021P00045000 P 10/21/16 45.0 0.00 0.40
AMCX 161021P00050000 P 10/21/16 50.0 0.50 0.65
AMCX 161021P00055000 P 10/21/16 55.0 3.00 3.20
AMCX 161021P00060000 P 10/21/16 60.0 6.80 8.80
AMCX 161021P00065000 P 10/21/16 65.0 10.50 14.00
AMCX 161021P00070000 P 10/21/16 70.0 16.60 19.20
AMCX 161021P00075000 P 10/21/16 75.0 21.70 24.10
AMCX 161021P00080000 P 10/21/16 80.0 25.50 28.70
AMCX 161021P00085000 P 10/21/16 85.0 32.00 34.00
AMCX 161118C00025000 C 11/18/16 25.0 25.70 28.10
AMCX 161118C00030000 C 11/18/16 30.0 20.80 23.10
AMCX 161118C00035000 C 11/18/16 35.0 15.90 19.60
AMCX 161118C00040000 C 11/18/16 40.0 10.90 13.20
AMCX 161118C00045000 C 11/18/16 45.0 6.90 8.60
AMCX 161118C00050000 C 11/18/16 50.0 3.70 4.30
AMCX 161118C00055000 C 11/18/16 55.0 1.20 1.60
AMCX 161118C00060000 C 11/18/16 60.0 0.15 0.45
AMCX 161118C00065000 C 11/18/16 65.0 0.00 0.50
AMCX 161118C00070000 C 11/18/16 70.0 0.00 0.50
AMCX 161118C00075000 C 11/18/16 75.0 0.00 0.40
AMCX 161118P00025000 P 11/18/16 25.0 0.00 0.40
AMCX 161118P00030000 P 11/18/16 30.0 0.00 0.50
AMCX 161118P00035000 P 11/18/16 35.0 0.00 0.50
AMCX 161118P00040000 P 11/18/16 40.0 0.00 0.50
AMCX 161118P00045000 P 11/18/16 45.0 0.40 0.75
AMCX 161118P00050000 P 11/18/16 50.0 1.30 1.65
AMCX 161118P00055000 P 11/18/16 55.0 3.70 4.10
AMCX 161118P00060000 P 11/18/16 60.0 7.50 8.70
AMCX 161118P00065000 P 11/18/16 65.0 12.10 14.10
AMCX 161118P00070000 P 11/18/16 70.0 17.10 18.80
AMCX 161118P00075000 P 11/18/16 75.0 22.20 23.70
AMCX 161216C00035000 C 12/16/16 35.0 15.90 18.20
AMCX 161216C00040000 C 12/16/16 40.0 11.10 13.20
AMCX 161216C00045000 C 12/16/16 45.0 8.00 8.30
AMCX 161216C00050000 C 12/16/16 50.0 4.20 4.50
AMCX 161216C00055000 C 12/16/16 55.0 1.70 1.90
AMCX 161216C00060000 C 12/16/16 60.0 0.50 0.70
AMCX 161216C00065000 C 12/16/16 65.0 0.10 0.25
AMCX 161216C00070000 C 12/16/16 70.0 0.00 0.25
AMCX 161216C00075000 C 12/16/16 75.0 0.00 0.40
AMCX 161216C00080000 C 12/16/16 80.0 0.00 0.40
AMCX 161216C00085000 C 12/16/16 85.0 0.00 0.50
AMCX 161216C00090000 C 12/16/16 90.0 0.00 0.50
AMCX 161216C00095000 C 12/16/16 95.0 0.00 0.50
AMCX 161216C00100000 C 12/16/16 100.0 0.00 0.50
AMCX 161216P00035000 P 12/16/16 35.0 0.05 0.25
AMCX 161216P00040000 P 12/16/16 40.0 0.20 0.30
AMCX 161216P00045000 P 12/16/16 45.0 0.55 0.70
AMCX 161216P00050000 P 12/16/16 50.0 1.75 1.90
AMCX 161216P00055000 P 12/16/16 55.0 4.20 4.40
AMCX 161216P00060000 P 12/16/16 60.0 7.90 8.20
AMCX 161216P00065000 P 12/16/16 65.0 12.20 14.10
AMCX 161216P00070000 P 12/16/16 70.0 17.00 19.00
AMCX 161216P00075000 P 12/16/16 75.0 20.50 24.10
AMCX 161216P00080000 P 12/16/16 80.0 25.50 28.70
AMCX 161216P00085000 P 12/16/16 85.0 30.50 33.90
AMCX 161216P00090000 P 12/16/16 90.0 35.50 38.60
AMCX 161216P00095000 P 12/16/16 95.0 40.50 44.00
AMCX 161216P00100000 P 12/16/16 100.0 47.00 49.00
AMCX 170317C00030000 C 03/17/17 30.0 21.00 23.40
AMCX 170317C00035000 C 03/17/17 35.0 16.10 18.60
AMCX 170317C00040000 C 03/17/17 40.0 11.40 13.80
AMCX 170317C00045000 C 03/17/17 45.0 8.10 9.40
AMCX 170317C00050000 C 03/17/17 50.0 5.50 5.90
AMCX 170317C00055000 C 03/17/17 55.0 3.00 3.30
AMCX 170317C00060000 C 03/17/17 60.0 1.25 1.70
AMCX 170317C00065000 C 03/17/17 65.0 0.35 1.00
AMCX 170317C00070000 C 03/17/17 70.0 0.20 0.50
AMCX 170317C00075000 C 03/17/17 75.0 0.00 0.50
AMCX 170317C00080000 C 03/17/17 80.0 0.00 0.50
AMCX 170317C00085000 C 03/17/17 85.0 0.00 0.55
AMCX 170317P00030000 P 03/17/17 30.0 0.00 0.50
AMCX 170317P00035000 P 03/17/17 35.0 0.05 0.90
AMCX 170317P00040000 P 03/17/17 40.0 0.45 1.00
AMCX 170317P00045000 P 03/17/17 45.0 1.25 1.60
AMCX 170317P00050000 P 03/17/17 50.0 2.75 3.20
AMCX 170317P00055000 P 03/17/17 55.0 5.20 5.70
AMCX 170317P00060000 P 03/17/17 60.0 8.40 9.60
AMCX 170317P00065000 P 03/17/17 65.0 12.60 14.80
AMCX 170317P00070000 P 03/17/17 70.0 17.20 19.70
AMCX 170317P00075000 P 03/17/17 75.0 21.40 24.50
AMCX 170317P00080000 P 03/17/17 80.0 26.70 29.40
AMCX 170317P00085000 P 03/17/17 85.0 31.90 34.30

OPRA data is delayed 15 minutes.