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 (2016-06-17)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMX 160819C00005000 C 08/19/16 5.0 5.70 6.70
AMX 160819C00006000 C 08/19/16 6.0 3.20 6.20
AMX 160819C00007000 C 08/19/16 7.0 2.20 5.20
AMX 160819C00008000 C 08/19/16 8.0 1.35 5.70
AMX 160819C00009000 C 08/19/16 9.0 0.15 4.80
AMX 160819C00010000 C 08/19/16 10.0 1.20 1.60
AMX 160819C00011000 C 08/19/16 11.0 0.55 0.75
AMX 160819C00012000 C 08/19/16 12.0 0.10 0.20
AMX 160819C00013000 C 08/19/16 13.0 0.00 0.05
AMX 160819C00014000 C 08/19/16 14.0 0.00 0.50
AMX 160819C00015000 C 08/19/16 15.0 0.00 0.10
AMX 160819C00016000 C 08/19/16 16.0 0.00 0.50
AMX 160819C00017000 C 08/19/16 17.0 0.00 0.50
AMX 160819C00018000 C 08/19/16 18.0 0.00 0.15
AMX 160819C00019000 C 08/19/16 19.0 0.00 0.50
AMX 160819C00020000 C 08/19/16 20.0 0.00 0.50
AMX 160819C00021000 C 08/19/16 21.0 0.00 0.50
AMX 160819C00022000 C 08/19/16 22.0 0.00 0.15
AMX 160819P00005000 P 08/19/16 5.0 0.00 0.50
AMX 160819P00006000 P 08/19/16 6.0 0.00 0.50
AMX 160819P00007000 P 08/19/16 7.0 0.00 0.50
AMX 160819P00008000 P 08/19/16 8.0 0.00 0.50
AMX 160819P00009000 P 08/19/16 9.0 0.00 0.50
AMX 160819P00010000 P 08/19/16 10.0 0.00 0.50
AMX 160819P00011000 P 08/19/16 11.0 0.10 0.20
AMX 160819P00012000 P 08/19/16 12.0 0.55 0.65
AMX 160819P00013000 P 08/19/16 13.0 1.40 1.65
AMX 160819P00014000 P 08/19/16 14.0 2.10 2.70
AMX 160819P00015000 P 08/19/16 15.0 3.10 3.70
AMX 160819P00016000 P 08/19/16 16.0 4.30 4.70
AMX 160819P00017000 P 08/19/16 17.0 3.30 6.10
AMX 160819P00018000 P 08/19/16 18.0 4.30 8.70
AMX 160819P00019000 P 08/19/16 19.0 5.50 7.70
AMX 160819P00020000 P 08/19/16 20.0 6.40 8.70
AMX 160819P00021000 P 08/19/16 21.0 7.30 9.80
AMX 160819P00022000 P 08/19/16 22.0 10.10 10.70
AMX 160916C00004000 C 09/16/16 4.0 6.70 8.00
AMX 160916C00005000 C 09/16/16 5.0 4.10 8.50
AMX 160916C00006000 C 09/16/16 6.0 3.10 7.60
AMX 160916C00007000 C 09/16/16 7.0 2.35 6.80
AMX 160916C00008000 C 09/16/16 8.0 1.10 5.70
AMX 160916C00009000 C 09/16/16 9.0 1.90 2.80
AMX 160916C00010000 C 09/16/16 10.0 1.55 1.70
AMX 160916C00011000 C 09/16/16 11.0 0.75 0.90
AMX 160916C00012000 C 09/16/16 12.0 0.25 0.35
AMX 160916C00013000 C 09/16/16 13.0 0.00 0.15
AMX 160916C00014000 C 09/16/16 14.0 0.00 0.10
AMX 160916C00015000 C 09/16/16 15.0 0.00 0.10
AMX 160916C00016000 C 09/16/16 16.0 0.00 0.05
AMX 160916C00017000 C 09/16/16 17.0 0.00 0.05
AMX 160916C00018000 C 09/16/16 18.0 0.00 0.05
AMX 160916C00019000 C 09/16/16 19.0 0.00 0.05
AMX 160916C00020000 C 09/16/16 20.0 0.00 0.05
AMX 160916C00021000 C 09/16/16 21.0 0.00 0.05
AMX 160916C00022000 C 09/16/16 22.0 0.00 0.05
AMX 160916P00004000 P 09/16/16 4.0 0.00 0.05
AMX 160916P00005000 P 09/16/16 5.0 0.00 0.05
AMX 160916P00006000 P 09/16/16 6.0 0.00 0.05
AMX 160916P00007000 P 09/16/16 7.0 0.00 0.10
AMX 160916P00008000 P 09/16/16 8.0 0.00 0.10
AMX 160916P00009000 P 09/16/16 9.0 0.00 0.10
AMX 160916P00010000 P 09/16/16 10.0 0.05 0.15
AMX 160916P00011000 P 09/16/16 11.0 0.20 0.35
AMX 160916P00012000 P 09/16/16 12.0 0.70 0.85
AMX 160916P00013000 P 09/16/16 13.0 1.40 2.15
AMX 160916P00014000 P 09/16/16 14.0 0.50 4.90
AMX 160916P00015000 P 09/16/16 15.0 1.55 5.90
AMX 160916P00016000 P 09/16/16 16.0 2.55 4.80
AMX 160916P00017000 P 09/16/16 17.0 3.30 7.80
AMX 160916P00018000 P 09/16/16 18.0 4.30 8.80
AMX 160916P00019000 P 09/16/16 19.0 5.40 9.90
AMX 160916P00020000 P 09/16/16 20.0 6.30 10.90
AMX 160916P00021000 P 09/16/16 21.0 7.40 11.90
AMX 160916P00022000 P 09/16/16 22.0 9.90 11.70
AMX 161118C00005000 C 11/18/16 5.0 5.70 6.80
AMX 161118C00006000 C 11/18/16 6.0 3.10 7.70
AMX 161118C00007000 C 11/18/16 7.0 2.20 6.60
AMX 161118C00008000 C 11/18/16 8.0 3.00 3.80
AMX 161118C00009000 C 11/18/16 9.0 2.05 2.80
AMX 161118C00010000 C 11/18/16 10.0 1.70 1.90
AMX 161118C00011000 C 11/18/16 11.0 1.00 1.15
AMX 161118C00012000 C 11/18/16 12.0 0.50 0.60
AMX 161118C00013000 C 11/18/16 13.0 0.20 0.30
AMX 161118C00014000 C 11/18/16 14.0 0.05 0.15
AMX 161118C00015000 C 11/18/16 15.0 0.00 0.10
AMX 161118C00016000 C 11/18/16 16.0 0.00 0.10
AMX 161118C00017000 C 11/18/16 17.0 0.00 0.10
AMX 161118C00018000 C 11/18/16 18.0 0.00 0.10
AMX 161118C00019000 C 11/18/16 19.0 0.00 0.05
AMX 161118C00020000 C 11/18/16 20.0 0.00 0.05
AMX 161118C00021000 C 11/18/16 21.0 0.00 0.05
AMX 161118C00022000 C 11/18/16 22.0 0.00 0.05
AMX 161118C00023000 C 11/18/16 23.0 0.00 0.05
AMX 161118C00024000 C 11/18/16 24.0 0.00 0.05
AMX 161118P00005000 P 11/18/16 5.0 0.00 0.10
AMX 161118P00006000 P 11/18/16 6.0 0.00 0.10
AMX 161118P00007000 P 11/18/16 7.0 0.00 0.10
AMX 161118P00008000 P 11/18/16 8.0 0.00 0.15
AMX 161118P00009000 P 11/18/16 9.0 0.10 0.20
AMX 161118P00010000 P 11/18/16 10.0 0.25 0.35
AMX 161118P00011000 P 11/18/16 11.0 0.55 0.70
AMX 161118P00012000 P 11/18/16 12.0 1.05 1.20
AMX 161118P00013000 P 11/18/16 13.0 1.75 1.95
AMX 161118P00014000 P 11/18/16 14.0 2.60 3.30
AMX 161118P00015000 P 11/18/16 15.0 3.30 4.30
AMX 161118P00016000 P 11/18/16 16.0 2.40 4.80
AMX 161118P00017000 P 11/18/16 17.0 3.40 5.80
AMX 161118P00018000 P 11/18/16 18.0 4.50 6.80
AMX 161118P00019000 P 11/18/16 19.0 5.40 7.80
AMX 161118P00020000 P 11/18/16 20.0 6.40 9.40
AMX 161118P00021000 P 11/18/16 21.0 7.40 10.10
AMX 161118P00022000 P 11/18/16 22.0 8.40 10.80
AMX 161118P00023000 P 11/18/16 23.0 9.40 11.80
AMX 161118P00024000 P 11/18/16 24.0 12.30 12.80
AMX 170120C00005000 C 01/20/17 5.0 5.70 6.90
AMX 170120C00006000 C 01/20/17 6.0 3.10 7.60
AMX 170120C00007000 C 01/20/17 7.0 2.30 6.80
AMX 170120C00008000 C 01/20/17 8.0 3.00 3.80
AMX 170120C00009000 C 01/20/17 9.0 0.65 5.00
AMX 170120C00010000 C 01/20/17 10.0 1.80 1.95
AMX 170120C00011000 C 01/20/17 11.0 1.15 1.30
AMX 170120C00012000 C 01/20/17 12.0 0.65 0.75
AMX 170120C00013000 C 01/20/17 13.0 0.30 0.45
AMX 170120C00014000 C 01/20/17 14.0 0.15 0.25
AMX 170120C00015000 C 01/20/17 15.0 0.05 0.15
AMX 170120C00016000 C 01/20/17 16.0 0.00 0.10
AMX 170120C00017000 C 01/20/17 17.0 0.00 0.10
AMX 170120C00018000 C 01/20/17 18.0 0.00 0.10
AMX 170120C00019000 C 01/20/17 19.0 0.00 0.10
AMX 170120C00020000 C 01/20/17 20.0 0.00 0.05
AMX 170120C00021000 C 01/20/17 21.0 0.00 0.10
AMX 170120C00022000 C 01/20/17 22.0 0.00 0.05
AMX 170120C00023000 C 01/20/17 23.0 0.00 0.05
AMX 170120C00024000 C 01/20/17 24.0 0.00 0.05
AMX 170120C00025000 C 01/20/17 25.0 0.00 0.05
AMX 170120P00005000 P 01/20/17 5.0 0.00 0.10
AMX 170120P00006000 P 01/20/17 6.0 0.00 0.10
AMX 170120P00007000 P 01/20/17 7.0 0.00 0.15
AMX 170120P00008000 P 01/20/17 8.0 0.05 0.20
AMX 170120P00009000 P 01/20/17 9.0 0.15 0.30
AMX 170120P00010000 P 01/20/17 10.0 0.35 0.50
AMX 170120P00011000 P 01/20/17 11.0 0.70 0.85
AMX 170120P00012000 P 01/20/17 12.0 1.20 1.35
AMX 170120P00013000 P 01/20/17 13.0 1.85 2.05
AMX 170120P00014000 P 01/20/17 14.0 2.70 3.00
AMX 170120P00015000 P 01/20/17 15.0 3.60 3.70
AMX 170120P00016000 P 01/20/17 16.0 4.30 4.80
AMX 170120P00017000 P 01/20/17 17.0 5.10 6.40
AMX 170120P00018000 P 01/20/17 18.0 4.40 9.00
AMX 170120P00019000 P 01/20/17 19.0 7.00 8.60
AMX 170120P00020000 P 01/20/17 20.0 7.80 9.40
AMX 170120P00021000 P 01/20/17 21.0 7.40 10.40
AMX 170120P00022000 P 01/20/17 22.0 10.10 11.70
AMX 170120P00023000 P 01/20/17 23.0 9.50 14.00
AMX 170120P00024000 P 01/20/17 24.0 10.60 15.00
AMX 170120P00025000 P 01/20/17 25.0 13.10 14.70
AMX 170217C00003000 C 02/17/17 3.0 7.50 8.90
AMX 170217C00004000 C 02/17/17 4.0 5.10 9.50
AMX 170217C00005000 C 02/17/17 5.0 4.10 8.70
AMX 170217C00006000 C 02/17/17 6.0 3.20 7.70
AMX 170217C00007000 C 02/17/17 7.0 2.35 6.70
AMX 170217C00008000 C 02/17/17 8.0 3.00 4.00
AMX 170217C00009000 C 02/17/17 9.0 2.65 2.85
AMX 170217C00010000 C 02/17/17 10.0 1.85 2.05
AMX 170217C00011000 C 02/17/17 11.0 1.20 1.35
AMX 170217C00012000 C 02/17/17 12.0 0.70 0.85
AMX 170217C00013000 C 02/17/17 13.0 0.40 0.55
AMX 170217C00014000 C 02/17/17 14.0 0.20 0.30
AMX 170217C00015000 C 02/17/17 15.0 0.05 0.20
AMX 170217C00016000 C 02/17/17 16.0 0.00 0.10
AMX 170217C00017000 C 02/17/17 17.0 0.00 0.10
AMX 170217C00018000 C 02/17/17 18.0 0.00 0.10
AMX 170217C00019000 C 02/17/17 19.0 0.00 0.10
AMX 170217C00020000 C 02/17/17 20.0 0.00 0.05
AMX 170217C00021000 C 02/17/17 21.0 0.00 0.05
AMX 170217P00003000 P 02/17/17 3.0 0.00 0.05
AMX 170217P00004000 P 02/17/17 4.0 0.00 0.05
AMX 170217P00005000 P 02/17/17 5.0 0.00 0.10
AMX 170217P00006000 P 02/17/17 6.0 0.00 0.10
AMX 170217P00007000 P 02/17/17 7.0 0.00 0.15
AMX 170217P00008000 P 02/17/17 8.0 0.10 0.20
AMX 170217P00009000 P 02/17/17 9.0 0.25 0.35
AMX 170217P00010000 P 02/17/17 10.0 0.45 0.55
AMX 170217P00011000 P 02/17/17 11.0 0.80 0.95
AMX 170217P00012000 P 02/17/17 12.0 1.25 1.45
AMX 170217P00013000 P 02/17/17 13.0 1.95 2.10
AMX 170217P00014000 P 02/17/17 14.0 2.75 2.90
AMX 170217P00015000 P 02/17/17 15.0 1.50 4.40
AMX 170217P00016000 P 02/17/17 16.0 2.80 7.10
AMX 170217P00017000 P 02/17/17 17.0 5.40 6.30
AMX 170217P00018000 P 02/17/17 18.0 4.50 9.00
AMX 170217P00019000 P 02/17/17 19.0 5.50 9.90
AMX 170217P00020000 P 02/17/17 20.0 6.40 10.80
AMX 170217P00021000 P 02/17/17 21.0 8.70 10.40
AMX 180119C00005000 C 01/19/18 5.0 5.80 6.90
AMX 180119C00008000 C 01/19/18 8.0 3.70 4.00
AMX 180119C00010000 C 01/19/18 10.0 2.35 2.55
AMX 180119C00012000 C 01/19/18 12.0 1.30 1.55
AMX 180119C00013000 C 01/19/18 13.0 0.95 1.15
AMX 180119C00015000 C 01/19/18 15.0 0.50 0.60
AMX 180119C00017000 C 01/19/18 17.0 0.20 0.35
AMX 180119C00020000 C 01/19/18 20.0 0.05 0.20
AMX 180119C00022000 C 01/19/18 22.0 0.00 0.15
AMX 180119C00025000 C 01/19/18 25.0 0.00 0.10
AMX 180119P00005000 P 01/19/18 5.0 0.05 0.20
AMX 180119P00008000 P 01/19/18 8.0 0.50 0.65
AMX 180119P00010000 P 01/19/18 10.0 1.15 1.30
AMX 180119P00012000 P 01/19/18 12.0 2.15 2.30
AMX 180119P00013000 P 01/19/18 13.0 2.75 2.95
AMX 180119P00015000 P 01/19/18 15.0 4.20 4.50
AMX 180119P00017000 P 01/19/18 17.0 5.40 7.20
AMX 180119P00020000 P 01/19/18 20.0 8.10 10.10
AMX 180119P00022000 P 01/19/18 22.0 8.60 13.10
AMX 180119P00025000 P 01/19/18 25.0 13.00 14.50

OPRA data is delayed 15 minutes.