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 (2017-09-08)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 171117C00030000 C 11/17/17 30.0 19.05 21.40
AMED 171117C00035000 C 11/17/17 35.0 13.20 16.45
AMED 171117C00036000 C 11/17/17 36.0 13.80 15.55
AMED 171117C00037000 C 11/17/17 37.0 12.80 14.65
AMED 171117C00038000 C 11/17/17 38.0 11.85 13.35
AMED 171117C00039000 C 11/17/17 39.0 11.10 12.45
AMED 171117C00040000 C 11/17/17 40.0 10.10 11.40
AMED 171117C00041000 C 11/17/17 41.0 9.20 10.40
AMED 171117C00042000 C 11/17/17 42.0 8.60 9.35
AMED 171117C00043000 C 11/17/17 43.0 7.75 8.55
AMED 171117C00044000 C 11/17/17 44.0 6.80 7.65
AMED 171117C00045000 C 11/17/17 45.0 6.00 6.85
AMED 171117C00046000 C 11/17/17 46.0 5.10 5.95
AMED 171117C00047000 C 11/17/17 47.0 4.55 5.20
AMED 171117C00048000 C 11/17/17 48.0 3.55 4.50
AMED 171117C00049000 C 11/17/17 49.0 2.85 3.70
AMED 171117C00050000 C 11/17/17 50.0 2.49 3.15
AMED 171117C00055000 C 11/17/17 55.0 0.69 1.21
AMED 171117C00060000 C 11/17/17 60.0 0.03 0.72
AMED 171117C00065000 C 11/17/17 65.0 0.00 1.81
AMED 171117C00070000 C 11/17/17 70.0 0.00 1.54
AMED 171117C00075000 C 11/17/17 75.0 0.00 1.78
AMED 171117P00030000 P 11/17/17 30.0 0.00 0.96
AMED 171117P00035000 P 11/17/17 35.0 0.00 1.07
AMED 171117P00036000 P 11/17/17 36.0 0.11 0.62
AMED 171117P00037000 P 11/17/17 37.0 0.00 0.70
AMED 171117P00038000 P 11/17/17 38.0 0.17 0.72
AMED 171117P00039000 P 11/17/17 39.0 0.22 0.82
AMED 171117P00040000 P 11/17/17 40.0 0.27 0.92
AMED 171117P00041000 P 11/17/17 41.0 0.35 1.01
AMED 171117P00042000 P 11/17/17 42.0 0.44 0.85
AMED 171117P00043000 P 11/17/17 43.0 0.57 0.92
AMED 171117P00044000 P 11/17/17 44.0 0.71 1.41
AMED 171117P00045000 P 11/17/17 45.0 0.62 1.32
AMED 171117P00046000 P 11/17/17 46.0 1.01 1.62
AMED 171117P00047000 P 11/17/17 47.0 1.11 1.91
AMED 171117P00048000 P 11/17/17 48.0 1.42 2.33
AMED 171117P00049000 P 11/17/17 49.0 1.78 2.58
AMED 171117P00050000 P 11/17/17 50.0 2.20 2.69
AMED 171117P00055000 P 11/17/17 55.0 5.35 5.95
AMED 171117P00060000 P 11/17/17 60.0 9.35 10.70
AMED 171117P00065000 P 11/17/17 65.0 13.85 15.65
AMED 171117P00070000 P 11/17/17 70.0 18.80 20.65
AMED 171117P00075000 P 11/17/17 75.0 23.65 25.85
AMED 171215C00029000 C 12/15/17 29.0 20.15 22.85
AMED 171215C00030000 C 12/15/17 30.0 19.55 21.30
AMED 171215C00031000 C 12/15/17 31.0 18.05 20.75
AMED 171215C00032000 C 12/15/17 32.0 17.35 19.60
AMED 171215C00033000 C 12/15/17 33.0 16.65 18.80
AMED 171215C00034000 C 12/15/17 34.0 15.85 17.70
AMED 171215C00035000 C 12/15/17 35.0 15.00 16.05
AMED 171215C00036000 C 12/15/17 36.0 14.00 15.50
AMED 171215C00037000 C 12/15/17 37.0 13.15 14.70
AMED 171215C00038000 C 12/15/17 38.0 12.25 13.75
AMED 171215C00039000 C 12/15/17 39.0 11.30 12.60
AMED 171215C00040000 C 12/15/17 40.0 10.45 11.70
AMED 171215C00041000 C 12/15/17 41.0 8.20 11.35
AMED 171215C00042000 C 12/15/17 42.0 8.85 9.70
AMED 171215C00043000 C 12/15/17 43.0 7.75 8.75
AMED 171215C00044000 C 12/15/17 44.0 5.15 7.90
AMED 171215C00045000 C 12/15/17 45.0 4.95 7.10
AMED 171215C00046000 C 12/15/17 46.0 5.25 6.20
AMED 171215C00047000 C 12/15/17 47.0 4.95 5.45
AMED 171215C00048000 C 12/15/17 48.0 4.15 4.85
AMED 171215C00049000 C 12/15/17 49.0 3.65 4.20
AMED 171215C00050000 C 12/15/17 50.0 3.00 3.70
AMED 171215C00055000 C 12/15/17 55.0 1.21 1.63
AMED 171215C00060000 C 12/15/17 60.0 0.36 0.84
AMED 171215C00065000 C 12/15/17 65.0 0.00 1.92
AMED 171215C00070000 C 12/15/17 70.0 0.00 1.82
AMED 171215C00075000 C 12/15/17 75.0 0.01 1.78
AMED 171215C00080000 C 12/15/17 80.0 0.00 1.78
AMED 171215C00085000 C 12/15/17 85.0 0.00 1.78
AMED 171215C00090000 C 12/15/17 90.0 0.00 1.39
AMED 171215C00095000 C 12/15/17 95.0 0.00 1.39
AMED 171215P00029000 P 12/15/17 29.0 0.00 1.00
AMED 171215P00030000 P 12/15/17 30.0 0.00 1.02
AMED 171215P00031000 P 12/15/17 31.0 0.00 1.04
AMED 171215P00032000 P 12/15/17 32.0 0.00 1.07
AMED 171215P00033000 P 12/15/17 33.0 0.00 1.11
AMED 171215P00034000 P 12/15/17 34.0 0.11 0.70
AMED 171215P00035000 P 12/15/17 35.0 0.13 0.73
AMED 171215P00036000 P 12/15/17 36.0 0.16 0.79
AMED 171215P00037000 P 12/15/17 37.0 0.20 0.88
AMED 171215P00038000 P 12/15/17 38.0 0.25 0.96
AMED 171215P00039000 P 12/15/17 39.0 0.32 1.12
AMED 171215P00040000 P 12/15/17 40.0 0.50 0.99
AMED 171215P00041000 P 12/15/17 41.0 0.52 4.75
AMED 171215P00042000 P 12/15/17 42.0 0.63 1.19
AMED 171215P00043000 P 12/15/17 43.0 0.77 1.31
AMED 171215P00044000 P 12/15/17 44.0 0.94 1.65
AMED 171215P00045000 P 12/15/17 45.0 1.15 1.80
AMED 171215P00046000 P 12/15/17 46.0 1.36 1.76
AMED 171215P00047000 P 12/15/17 47.0 1.65 2.09
AMED 171215P00048000 P 12/15/17 48.0 1.77 2.48
AMED 171215P00049000 P 12/15/17 49.0 2.20 2.66
AMED 171215P00050000 P 12/15/17 50.0 2.71 3.15
AMED 171215P00055000 P 12/15/17 55.0 5.75 6.35
AMED 171215P00060000 P 12/15/17 60.0 9.80 10.65
AMED 171215P00065000 P 12/15/17 65.0 14.15 15.45
AMED 171215P00070000 P 12/15/17 70.0 18.75 20.70
AMED 171215P00075000 P 12/15/17 75.0 23.80 26.05
AMED 171215P00080000 P 12/15/17 80.0 28.75 30.85
AMED 171215P00085000 P 12/15/17 85.0 33.90 35.80
AMED 171215P00090000 P 12/15/17 90.0 38.60 40.95
AMED 171215P00095000 P 12/15/17 95.0 43.70 46.45
AMED 180316C00028000 C 03/16/18 28.0 20.80 25.00
AMED 180316C00029000 C 03/16/18 29.0 20.20 23.35
AMED 180316C00030000 C 03/16/18 30.0 19.60 22.45
AMED 180316C00031000 C 03/16/18 31.0 18.70 21.80
AMED 180316C00032000 C 03/16/18 32.0 17.75 20.85
AMED 180316C00033000 C 03/16/18 33.0 17.00 19.80
AMED 180316C00034000 C 03/16/18 34.0 15.95 18.60
AMED 180316C00035000 C 03/16/18 35.0 14.90 17.75
AMED 180316C00036000 C 03/16/18 36.0 14.00 16.80
AMED 180316C00037000 C 03/16/18 37.0 13.60 15.85
AMED 180316C00038000 C 03/16/18 38.0 11.85 14.60
AMED 180316C00039000 C 03/16/18 39.0 10.95 13.80
AMED 180316C00040000 C 03/16/18 40.0 10.75 13.70
AMED 180316C00041000 C 03/16/18 41.0 10.10 11.95
AMED 180316C00042000 C 03/16/18 42.0 8.45 10.75
AMED 180316C00043000 C 03/16/18 43.0 8.45 10.00
AMED 180316C00044000 C 03/16/18 44.0 7.30 9.40
AMED 180316C00045000 C 03/16/18 45.0 7.35 8.30
AMED 180316C00046000 C 03/16/18 46.0 6.45 7.65
AMED 180316C00047000 C 03/16/18 47.0 5.90 7.00
AMED 180316C00048000 C 03/16/18 48.0 5.10 6.40
AMED 180316C00049000 C 03/16/18 49.0 4.50 5.75
AMED 180316C00050000 C 03/16/18 50.0 4.00 5.30
AMED 180316C00055000 C 03/16/18 55.0 1.88 3.65
AMED 180316C00060000 C 03/16/18 60.0 0.85 4.80
AMED 180316C00065000 C 03/16/18 65.0 0.44 1.35
AMED 180316C00070000 C 03/16/18 70.0 0.00 1.69
AMED 180316C00075000 C 03/16/18 75.0 0.00 1.49
AMED 180316C00080000 C 03/16/18 80.0 0.00 1.40
AMED 180316C00085000 C 03/16/18 85.0 0.00 2.69
AMED 180316P00028000 P 03/16/18 28.0 0.09 1.28
AMED 180316P00029000 P 03/16/18 29.0 0.00 1.23
AMED 180316P00030000 P 03/16/18 30.0 0.17 1.24
AMED 180316P00031000 P 03/16/18 31.0 0.25 0.96
AMED 180316P00032000 P 03/16/18 32.0 0.26 1.39
AMED 180316P00033000 P 03/16/18 33.0 0.30 1.48
AMED 180316P00034000 P 03/16/18 34.0 0.31 1.59
AMED 180316P00035000 P 03/16/18 35.0 0.01 1.69
AMED 180316P00036000 P 03/16/18 36.0 0.50 1.85
AMED 180316P00037000 P 03/16/18 37.0 0.49 1.98
AMED 180316P00038000 P 03/16/18 38.0 0.51 2.85
AMED 180316P00039000 P 03/16/18 39.0 0.81 2.86
AMED 180316P00040000 P 03/16/18 40.0 1.00 1.87
AMED 180316P00041000 P 03/16/18 41.0 1.20 2.84
AMED 180316P00042000 P 03/16/18 42.0 1.37 2.61
AMED 180316P00043000 P 03/16/18 43.0 1.22 2.59
AMED 180316P00044000 P 03/16/18 44.0 1.41 2.64
AMED 180316P00045000 P 03/16/18 45.0 1.63 2.74
AMED 180316P00046000 P 03/16/18 46.0 1.89 2.87
AMED 180316P00047000 P 03/16/18 47.0 2.18 3.20
AMED 180316P00048000 P 03/16/18 48.0 2.95 3.55
AMED 180316P00049000 P 03/16/18 49.0 3.25 4.05
AMED 180316P00050000 P 03/16/18 50.0 3.35 4.45
AMED 180316P00055000 P 03/16/18 55.0 6.50 7.55
AMED 180316P00060000 P 03/16/18 60.0 10.50 11.25
AMED 180316P00065000 P 03/16/18 65.0 14.25 17.15
AMED 180316P00070000 P 03/16/18 70.0 18.70 21.40
AMED 180316P00075000 P 03/16/18 75.0 23.50 25.90
AMED 180316P00080000 P 03/16/18 80.0 28.55 30.95
AMED 180316P00085000 P 03/16/18 85.0 32.30 36.10

OPRA data is delayed 15 minutes.