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 (2017-09-15)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMX 171020C00011000 C 10/20/17 11.0 7.40 7.60
AMX 171020C00012000 C 10/20/17 12.0 6.40 6.60
AMX 171020C00013000 C 10/20/17 13.0 5.40 5.60
AMX 171020C00014000 C 10/20/17 14.0 4.40 4.60
AMX 171020C00015000 C 10/20/17 15.0 3.40 3.60
AMX 171020C00016000 C 10/20/17 16.0 2.40 2.55
AMX 171020C00017000 C 10/20/17 17.0 1.45 1.65
AMX 171020C00018000 C 10/20/17 18.0 0.65 0.75
AMX 171020C00019000 C 10/20/17 19.0 0.15 0.25
AMX 171020C00020000 C 10/20/17 20.0 0.00 0.10
AMX 171020C00021000 C 10/20/17 21.0 0.00 0.05
AMX 171020C00022000 C 10/20/17 22.0 0.00 0.05
AMX 171020C00023000 C 10/20/17 23.0 0.00 0.05
AMX 171020C00024000 C 10/20/17 24.0 0.00 0.05
AMX 171020C00025000 C 10/20/17 25.0 0.00 0.05
AMX 171020C00026000 C 10/20/17 26.0 0.00 0.05
AMX 171020C00027000 C 10/20/17 27.0 0.00 0.05
AMX 171020P00011000 P 10/20/17 11.0 0.00 0.05
AMX 171020P00012000 P 10/20/17 12.0 0.00 0.05
AMX 171020P00013000 P 10/20/17 13.0 0.00 0.05
AMX 171020P00014000 P 10/20/17 14.0 0.00 0.05
AMX 171020P00015000 P 10/20/17 15.0 0.00 0.05
AMX 171020P00016000 P 10/20/17 16.0 0.00 0.05
AMX 171020P00017000 P 10/20/17 17.0 0.00 0.10
AMX 171020P00018000 P 10/20/17 18.0 0.20 0.30
AMX 171020P00019000 P 10/20/17 19.0 0.65 0.80
AMX 171020P00020000 P 10/20/17 20.0 1.50 1.65
AMX 171020P00021000 P 10/20/17 21.0 2.50 2.65
AMX 171020P00022000 P 10/20/17 22.0 3.40 3.70
AMX 171020P00023000 P 10/20/17 23.0 4.40 4.70
AMX 171020P00024000 P 10/20/17 24.0 5.40 5.70
AMX 171020P00025000 P 10/20/17 25.0 6.40 6.70
AMX 171020P00026000 P 10/20/17 26.0 7.40 7.70
AMX 171020P00027000 P 10/20/17 27.0 8.50 8.70
AMX 171117C00006000 C 11/17/17 6.0 12.40 12.60
AMX 171117C00007000 C 11/17/17 7.0 11.40 11.60
AMX 171117C00008000 C 11/17/17 8.0 10.40 10.60
AMX 171117C00009000 C 11/17/17 9.0 9.40 9.60
AMX 171117C00010000 C 11/17/17 10.0 8.40 8.60
AMX 171117C00011000 C 11/17/17 11.0 7.40 7.60
AMX 171117C00012000 C 11/17/17 12.0 6.40 6.60
AMX 171117C00013000 C 11/17/17 13.0 5.40 5.60
AMX 171117C00014000 C 11/17/17 14.0 4.40 4.60
AMX 171117C00015000 C 11/17/17 15.0 3.40 3.60
AMX 171117C00016000 C 11/17/17 16.0 2.45 2.60
AMX 171117C00017000 C 11/17/17 17.0 1.60 1.75
AMX 171117C00018000 C 11/17/17 18.0 0.85 0.95
AMX 171117C00019000 C 11/17/17 19.0 0.35 0.45
AMX 171117C00020000 C 11/17/17 20.0 0.10 0.20
AMX 171117C00021000 C 11/17/17 21.0 0.00 0.10
AMX 171117C00022000 C 11/17/17 22.0 0.00 0.05
AMX 171117C00023000 C 11/17/17 23.0 0.00 0.05
AMX 171117P00006000 P 11/17/17 6.0 0.00 0.05
AMX 171117P00007000 P 11/17/17 7.0 0.00 0.05
AMX 171117P00008000 P 11/17/17 8.0 0.00 0.05
AMX 171117P00009000 P 11/17/17 9.0 0.00 0.05
AMX 171117P00010000 P 11/17/17 10.0 0.00 0.05
AMX 171117P00011000 P 11/17/17 11.0 0.00 0.05
AMX 171117P00012000 P 11/17/17 12.0 0.00 0.05
AMX 171117P00013000 P 11/17/17 13.0 0.00 0.05
AMX 171117P00014000 P 11/17/17 14.0 0.00 0.05
AMX 171117P00015000 P 11/17/17 15.0 0.00 0.10
AMX 171117P00016000 P 11/17/17 16.0 0.05 0.15
AMX 171117P00017000 P 11/17/17 17.0 0.20 0.30
AMX 171117P00018000 P 11/17/17 18.0 0.45 0.60
AMX 171117P00019000 P 11/17/17 19.0 0.95 1.10
AMX 171117P00020000 P 11/17/17 20.0 1.70 1.85
AMX 171117P00021000 P 11/17/17 21.0 2.65 2.80
AMX 171117P00022000 P 11/17/17 22.0 3.60 3.80
AMX 171117P00023000 P 11/17/17 23.0 4.50 4.80
AMX 180119C00005000 C 01/19/18 5.0 13.40 13.60
AMX 180119C00008000 C 01/19/18 8.0 10.40 10.60
AMX 180119C00009000 C 01/19/18 9.0 9.40 9.60
AMX 180119C00010000 C 01/19/18 10.0 8.40 8.60
AMX 180119C00011000 C 01/19/18 11.0 7.40 7.60
AMX 180119C00012000 C 01/19/18 12.0 6.40 6.60
AMX 180119C00013000 C 01/19/18 13.0 5.40 5.60
AMX 180119C00014000 C 01/19/18 14.0 4.40 4.60
AMX 180119C00015000 C 01/19/18 15.0 3.50 3.70
AMX 180119C00016000 C 01/19/18 16.0 2.60 2.75
AMX 180119C00017000 C 01/19/18 17.0 1.80 1.95
AMX 180119C00018000 C 01/19/18 18.0 1.15 1.30
AMX 180119C00019000 C 01/19/18 19.0 0.65 0.80
AMX 180119C00020000 C 01/19/18 20.0 0.35 0.45
AMX 180119C00021000 C 01/19/18 21.0 0.15 0.25
AMX 180119C00022000 C 01/19/18 22.0 0.00 0.15
AMX 180119C00023000 C 01/19/18 23.0 0.00 0.10
AMX 180119C00024000 C 01/19/18 24.0 0.00 0.05
AMX 180119C00025000 C 01/19/18 25.0 0.00 0.05
AMX 180119P00005000 P 01/19/18 5.0 0.00 0.05
AMX 180119P00008000 P 01/19/18 8.0 0.00 0.05
AMX 180119P00009000 P 01/19/18 9.0 0.00 0.05
AMX 180119P00010000 P 01/19/18 10.0 0.00 0.05
AMX 180119P00011000 P 01/19/18 11.0 0.00 0.05
AMX 180119P00012000 P 01/19/18 12.0 0.00 0.10
AMX 180119P00013000 P 01/19/18 13.0 0.00 0.10
AMX 180119P00014000 P 01/19/18 14.0 0.00 0.15
AMX 180119P00015000 P 01/19/18 15.0 0.10 0.20
AMX 180119P00016000 P 01/19/18 16.0 0.25 0.35
AMX 180119P00017000 P 01/19/18 17.0 0.45 0.55
AMX 180119P00018000 P 01/19/18 18.0 0.75 0.90
AMX 180119P00019000 P 01/19/18 19.0 1.25 1.40
AMX 180119P00020000 P 01/19/18 20.0 1.90 2.05
AMX 180119P00021000 P 01/19/18 21.0 2.75 2.85
AMX 180119P00022000 P 01/19/18 22.0 3.60 3.80
AMX 180119P00023000 P 01/19/18 23.0 4.60 4.80
AMX 180119P00024000 P 01/19/18 24.0 5.50 5.80
AMX 180119P00025000 P 01/19/18 25.0 6.50 6.80
AMX 180216C00007000 C 02/16/18 7.0 11.40 11.60
AMX 180216C00008000 C 02/16/18 8.0 10.40 10.60
AMX 180216C00009000 C 02/16/18 9.0 9.40 9.60
AMX 180216C00010000 C 02/16/18 10.0 8.40 8.60
AMX 180216C00011000 C 02/16/18 11.0 7.40 7.60
AMX 180216C00012000 C 02/16/18 12.0 6.40 6.60
AMX 180216C00013000 C 02/16/18 13.0 5.40 5.60
AMX 180216C00014000 C 02/16/18 14.0 4.40 4.70
AMX 180216C00015000 C 02/16/18 15.0 3.50 3.70
AMX 180216C00016000 C 02/16/18 16.0 2.70 2.85
AMX 180216C00017000 C 02/16/18 17.0 1.95 2.05
AMX 180216C00018000 C 02/16/18 18.0 1.30 1.45
AMX 180216C00019000 C 02/16/18 19.0 0.80 0.90
AMX 180216C00020000 C 02/16/18 20.0 0.45 0.55
AMX 180216C00021000 C 02/16/18 21.0 0.20 0.30
AMX 180216C00022000 C 02/16/18 22.0 0.10 0.20
AMX 180216C00023000 C 02/16/18 23.0 0.00 0.10
AMX 180216C00024000 C 02/16/18 24.0 0.00 0.10
AMX 180216C00025000 C 02/16/18 25.0 0.00 0.05
AMX 180216P00007000 P 02/16/18 7.0 0.00 0.05
AMX 180216P00008000 P 02/16/18 8.0 0.00 0.05
AMX 180216P00009000 P 02/16/18 9.0 0.00 0.05
AMX 180216P00010000 P 02/16/18 10.0 0.00 0.05
AMX 180216P00011000 P 02/16/18 11.0 0.00 0.10
AMX 180216P00012000 P 02/16/18 12.0 0.00 0.10
AMX 180216P00013000 P 02/16/18 13.0 0.00 0.15
AMX 180216P00014000 P 02/16/18 14.0 0.05 0.20
AMX 180216P00015000 P 02/16/18 15.0 0.15 0.25
AMX 180216P00016000 P 02/16/18 16.0 0.30 0.40
AMX 180216P00017000 P 02/16/18 17.0 0.55 0.65
AMX 180216P00018000 P 02/16/18 18.0 0.90 1.00
AMX 180216P00019000 P 02/16/18 19.0 1.40 1.50
AMX 180216P00020000 P 02/16/18 20.0 2.05 2.15
AMX 180216P00021000 P 02/16/18 21.0 2.80 2.95
AMX 180216P00022000 P 02/16/18 22.0 3.70 3.90
AMX 180216P00023000 P 02/16/18 23.0 4.50 4.80
AMX 180216P00024000 P 02/16/18 24.0 5.60 5.80
AMX 180216P00025000 P 02/16/18 25.0 6.50 6.80
AMX 180518C00010000 C 05/18/18 10.0 8.40 8.60
AMX 180518C00011000 C 05/18/18 11.0 7.40 7.60
AMX 180518C00012000 C 05/18/18 12.0 6.30 6.80
AMX 180518C00013000 C 05/18/18 13.0 5.50 5.70
AMX 180518C00014000 C 05/18/18 14.0 4.60 4.80
AMX 180518C00015000 C 05/18/18 15.0 3.70 4.00
AMX 180518C00016000 C 05/18/18 16.0 3.00 3.20
AMX 180518C00017000 C 05/18/18 17.0 2.20 2.40
AMX 180518C00018000 C 05/18/18 18.0 1.65 1.80
AMX 180518C00019000 C 05/18/18 19.0 1.15 1.25
AMX 180518C00020000 C 05/18/18 20.0 0.75 0.90
AMX 180518C00021000 C 05/18/18 21.0 0.45 0.60
AMX 180518C00022000 C 05/18/18 22.0 0.25 0.40
AMX 180518C00023000 C 05/18/18 23.0 0.15 0.25
AMX 180518C00024000 C 05/18/18 24.0 0.05 0.15
AMX 180518C00025000 C 05/18/18 25.0 0.00 0.15
AMX 180518C00026000 C 05/18/18 26.0 0.00 0.10
AMX 180518C00027000 C 05/18/18 27.0 0.00 0.05
AMX 180518P00010000 P 05/18/18 10.0 0.00 0.10
AMX 180518P00011000 P 05/18/18 11.0 0.00 0.15
AMX 180518P00012000 P 05/18/18 12.0 0.05 0.15
AMX 180518P00013000 P 05/18/18 13.0 0.10 0.20
AMX 180518P00014000 P 05/18/18 14.0 0.20 0.30
AMX 180518P00015000 P 05/18/18 15.0 0.35 0.45
AMX 180518P00016000 P 05/18/18 16.0 0.50 0.60
AMX 180518P00017000 P 05/18/18 17.0 0.80 0.90
AMX 180518P00018000 P 05/18/18 18.0 1.15 1.30
AMX 180518P00019000 P 05/18/18 19.0 1.65 1.75
AMX 180518P00020000 P 05/18/18 20.0 2.25 2.40
AMX 180518P00021000 P 05/18/18 21.0 2.95 3.10
AMX 180518P00022000 P 05/18/18 22.0 3.70 4.00
AMX 180518P00023000 P 05/18/18 23.0 4.60 5.00
AMX 180518P00024000 P 05/18/18 24.0 5.60 5.80
AMX 180518P00025000 P 05/18/18 25.0 6.60 6.80
AMX 180518P00026000 P 05/18/18 26.0 7.60 7.80
AMX 180518P00027000 P 05/18/18 27.0 8.50 8.80

OPRA data is delayed 15 minutes.