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 (2017-07-14)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AME 171020C00035000 C 10/20/17 35.0 29.20 32.30
AME 171020C00040000 C 10/20/17 40.0 24.50 27.20
AME 171020C00045000 C 10/20/17 45.0 18.20 22.90
AME 171020C00050000 C 10/20/17 50.0 14.30 15.90
AME 171020C00055000 C 10/20/17 55.0 9.70 11.70
AME 171020C00060000 C 10/20/17 60.0 5.50 6.20
AME 171020C00065000 C 10/20/17 65.0 1.25 1.45
AME 171020C00070000 C 10/20/17 70.0 0.00 0.05
AME 171020C00075000 C 10/20/17 75.0 0.00 0.05
AME 171020C00080000 C 10/20/17 80.0 0.00 0.05
AME 171020C00085000 C 10/20/17 85.0 0.00 0.30
AME 171020C00090000 C 10/20/17 90.0 0.00 0.30
AME 171020P00035000 P 10/20/17 35.0 0.00 0.05
AME 171020P00040000 P 10/20/17 40.0 0.00 0.05
AME 171020P00045000 P 10/20/17 45.0 0.00 0.05
AME 171020P00050000 P 10/20/17 50.0 0.00 0.05
AME 171020P00055000 P 10/20/17 55.0 0.00 0.15
AME 171020P00060000 P 10/20/17 60.0 0.00 0.10
AME 171020P00065000 P 10/20/17 65.0 0.65 0.80
AME 171020P00070000 P 10/20/17 70.0 4.10 4.60
AME 171020P00075000 P 10/20/17 75.0 8.80 10.60
AME 171020P00080000 P 10/20/17 80.0 13.50 15.10
AME 171020P00085000 P 10/20/17 85.0 18.50 20.30
AME 171020P00090000 P 10/20/17 90.0 24.00 24.80
AME 171117C00035000 C 11/17/17 35.0 29.90 31.50
AME 171117C00040000 C 11/17/17 40.0 24.10 27.10
AME 171117C00045000 C 11/17/17 45.0 18.70 22.50
AME 171117C00050000 C 11/17/17 50.0 14.80 16.80
AME 171117C00055000 C 11/17/17 55.0 9.70 12.10
AME 171117C00060000 C 11/17/17 60.0 5.90 6.60
AME 171117C00065000 C 11/17/17 65.0 2.05 2.25
AME 171117C00070000 C 11/17/17 70.0 0.25 0.30
AME 171117C00075000 C 11/17/17 75.0 0.00 0.10
AME 171117C00080000 C 11/17/17 80.0 0.00 0.05
AME 171117C00085000 C 11/17/17 85.0 0.00 0.05
AME 171117C00090000 C 11/17/17 90.0 0.00 0.05
AME 171117C00095000 C 11/17/17 95.0 0.00 0.05
AME 171117P00035000 P 11/17/17 35.0 0.00 0.05
AME 171117P00040000 P 11/17/17 40.0 0.00 0.05
AME 171117P00045000 P 11/17/17 45.0 0.00 0.10
AME 171117P00050000 P 11/17/17 50.0 0.00 0.15
AME 171117P00055000 P 11/17/17 55.0 0.00 0.15
AME 171117P00060000 P 11/17/17 60.0 0.30 0.40
AME 171117P00065000 P 11/17/17 65.0 1.35 1.55
AME 171117P00070000 P 11/17/17 70.0 4.40 4.80
AME 171117P00075000 P 11/17/17 75.0 8.50 9.80
AME 171117P00080000 P 11/17/17 80.0 12.50 16.50
AME 171117P00085000 P 11/17/17 85.0 18.00 20.90
AME 171117P00090000 P 11/17/17 90.0 23.30 25.20
AME 171117P00095000 P 11/17/17 95.0 29.10 29.80
AME 171215C00030000 C 12/15/17 30.0 35.10 36.20
AME 171215C00035000 C 12/15/17 35.0 28.40 33.00
AME 171215C00040000 C 12/15/17 40.0 23.70 27.40
AME 171215C00045000 C 12/15/17 45.0 18.90 22.60
AME 171215C00050000 C 12/15/17 50.0 14.10 17.10
AME 171215C00055000 C 12/15/17 55.0 10.50 11.40
AME 171215C00060000 C 12/15/17 60.0 6.00 6.40
AME 171215C00065000 C 12/15/17 65.0 2.30 2.55
AME 171215C00070000 C 12/15/17 70.0 0.35 0.55
AME 171215C00075000 C 12/15/17 75.0 0.00 0.10
AME 171215C00080000 C 12/15/17 80.0 0.00 0.10
AME 171215P00030000 P 12/15/17 30.0 0.00 0.10
AME 171215P00035000 P 12/15/17 35.0 0.00 0.25
AME 171215P00040000 P 12/15/17 40.0 0.00 0.15
AME 171215P00045000 P 12/15/17 45.0 0.00 0.10
AME 171215P00050000 P 12/15/17 50.0 0.00 0.15
AME 171215P00055000 P 12/15/17 55.0 0.10 0.25
AME 171215P00060000 P 12/15/17 60.0 0.50 0.60
AME 171215P00065000 P 12/15/17 65.0 1.55 1.85
AME 171215P00070000 P 12/15/17 70.0 4.60 5.00
AME 171215P00075000 P 12/15/17 75.0 8.90 10.20
AME 171215P00080000 P 12/15/17 80.0 13.60 14.80
AME 180316C00035000 C 03/16/18 35.0 29.50 32.00
AME 180316C00040000 C 03/16/18 40.0 23.50 28.20
AME 180316C00045000 C 03/16/18 45.0 18.50 23.30
AME 180316C00050000 C 03/16/18 50.0 13.60 18.40
AME 180316C00055000 C 03/16/18 55.0 10.20 12.40
AME 180316C00060000 C 03/16/18 60.0 6.90 7.30
AME 180316C00065000 C 03/16/18 65.0 3.40 3.70
AME 180316C00070000 C 03/16/18 70.0 1.20 1.40
AME 180316C00075000 C 03/16/18 75.0 0.20 0.45
AME 180316C00080000 C 03/16/18 80.0 0.00 0.20
AME 180316C00085000 C 03/16/18 85.0 0.00 0.15
AME 180316C00090000 C 03/16/18 90.0 0.00 0.10
AME 180316P00035000 P 03/16/18 35.0 0.00 0.25
AME 180316P00040000 P 03/16/18 40.0 0.00 0.25
AME 180316P00045000 P 03/16/18 45.0 0.00 0.20
AME 180316P00050000 P 03/16/18 50.0 0.10 0.35
AME 180316P00055000 P 03/16/18 55.0 0.45 0.70
AME 180316P00060000 P 03/16/18 60.0 1.10 1.30
AME 180316P00065000 P 03/16/18 65.0 2.45 2.75
AME 180316P00070000 P 03/16/18 70.0 5.30 5.60
AME 180316P00075000 P 03/16/18 75.0 7.30 12.00
AME 180316P00080000 P 03/16/18 80.0 12.20 16.90
AME 180316P00085000 P 03/16/18 85.0 17.20 21.90
AME 180316P00090000 P 03/16/18 90.0 22.80 26.40

OPRA data is delayed 15 minutes.