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 (2016-07-15)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AME 160819C00025000 C 08/19/16 25.0 21.30 23.20
AME 160819C00030000 C 08/19/16 30.0 16.20 17.70
AME 160819C00035000 C 08/19/16 35.0 11.40 13.10
AME 160819C00040000 C 08/19/16 40.0 6.60 7.90
AME 160819C00045000 C 08/19/16 45.0 1.85 2.95
AME 160819C00050000 C 08/19/16 50.0 0.05 0.45
AME 160819C00055000 C 08/19/16 55.0 0.00 0.30
AME 160819C00060000 C 08/19/16 60.0 0.00 0.30
AME 160819C00065000 C 08/19/16 65.0 0.00 0.25
AME 160819P00025000 P 08/19/16 25.0 0.00 0.25
AME 160819P00030000 P 08/19/16 30.0 0.00 0.35
AME 160819P00035000 P 08/19/16 35.0 0.00 0.35
AME 160819P00040000 P 08/19/16 40.0 0.00 0.35
AME 160819P00045000 P 08/19/16 45.0 0.55 0.60
AME 160819P00050000 P 08/19/16 50.0 1.20 4.50
AME 160819P00055000 P 08/19/16 55.0 7.00 8.60
AME 160819P00060000 P 08/19/16 60.0 11.90 13.50
AME 160819P00065000 P 08/19/16 65.0 16.90 18.50
AME 160916C00025000 C 09/16/16 25.0 21.30 23.30
AME 160916C00030000 C 09/16/16 30.0 16.30 17.60
AME 160916C00035000 C 09/16/16 35.0 11.40 13.10
AME 160916C00040000 C 09/16/16 40.0 6.40 8.30
AME 160916C00045000 C 09/16/16 45.0 2.70 2.95
AME 160916C00050000 C 09/16/16 50.0 0.35 0.50
AME 160916C00055000 C 09/16/16 55.0 0.00 0.30
AME 160916C00060000 C 09/16/16 60.0 0.00 0.30
AME 160916C00065000 C 09/16/16 65.0 0.00 0.30
AME 160916C00070000 C 09/16/16 70.0 0.00 0.45
AME 160916P00025000 P 09/16/16 25.0 0.00 0.30
AME 160916P00030000 P 09/16/16 30.0 0.00 0.30
AME 160916P00035000 P 09/16/16 35.0 0.00 0.35
AME 160916P00040000 P 09/16/16 40.0 0.00 0.45
AME 160916P00045000 P 09/16/16 45.0 0.65 0.90
AME 160916P00050000 P 09/16/16 50.0 2.90 3.80
AME 160916P00055000 P 09/16/16 55.0 7.00 8.80
AME 160916P00060000 P 09/16/16 60.0 11.80 13.60
AME 160916P00065000 P 09/16/16 65.0 15.70 18.50
AME 160916P00070000 P 09/16/16 70.0 22.00 23.80
AME 161216C00030000 C 12/16/16 30.0 16.30 17.80
AME 161216C00035000 C 12/16/16 35.0 10.30 13.70
AME 161216C00040000 C 12/16/16 40.0 7.00 8.30
AME 161216C00045000 C 12/16/16 45.0 3.60 4.00
AME 161216C00050000 C 12/16/16 50.0 1.10 1.35
AME 161216C00055000 C 12/16/16 55.0 0.05 0.55
AME 161216C00060000 C 12/16/16 60.0 0.00 0.45
AME 161216C00065000 C 12/16/16 65.0 0.00 2.15
AME 161216C00070000 C 12/16/16 70.0 0.00 2.15
AME 161216C00075000 C 12/16/16 75.0 0.00 0.75
AME 161216P00030000 P 12/16/16 30.0 0.00 0.50
AME 161216P00035000 P 12/16/16 35.0 0.10 0.55
AME 161216P00040000 P 12/16/16 40.0 0.55 0.85
AME 161216P00045000 P 12/16/16 45.0 1.55 1.90
AME 161216P00050000 P 12/16/16 50.0 4.10 4.50
AME 161216P00055000 P 12/16/16 55.0 7.00 8.90
AME 161216P00060000 P 12/16/16 60.0 12.00 14.60
AME 161216P00065000 P 12/16/16 65.0 16.80 18.60
AME 161216P00070000 P 12/16/16 70.0 21.90 23.60
AME 161216P00075000 P 12/16/16 75.0 26.90 28.50
AME 170317C00025000 C 03/17/17 25.0 21.10 23.30
AME 170317C00030000 C 03/17/17 30.0 15.30 19.50
AME 170317C00035000 C 03/17/17 35.0 10.50 14.50
AME 170317C00040000 C 03/17/17 40.0 6.10 10.10
AME 170317C00045000 C 03/17/17 45.0 3.90 4.50
AME 170317C00050000 C 03/17/17 50.0 1.35 1.90
AME 170317C00055000 C 03/17/17 55.0 0.40 1.20
AME 170317C00060000 C 03/17/17 60.0 0.00 1.20
AME 170317C00065000 C 03/17/17 65.0 0.00 2.15
AME 170317C00070000 C 03/17/17 70.0 0.00 0.50
AME 170317P00025000 P 03/17/17 25.0 0.00 0.50
AME 170317P00030000 P 03/17/17 30.0 0.05 1.15
AME 170317P00035000 P 03/17/17 35.0 0.30 1.00
AME 170317P00040000 P 03/17/17 40.0 0.85 1.25
AME 170317P00045000 P 03/17/17 45.0 2.00 2.45
AME 170317P00050000 P 03/17/17 50.0 4.50 5.10
AME 170317P00055000 P 03/17/17 55.0 6.60 10.50
AME 170317P00060000 P 03/17/17 60.0 11.10 15.00
AME 170317P00065000 P 03/17/17 65.0 16.00 20.20
AME 170317P00070000 P 03/17/17 70.0 21.90 23.90

OPRA data is delayed 15 minutes.