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 (2016-08-19)Premium Content


As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANGO 160916C00002500 C 09/16/16 2.5 13.40 14.80
ANGO 160916C00005000 C 09/16/16 5.0 9.20 14.00
ANGO 160916C00007500 C 09/16/16 7.5 6.60 11.40
ANGO 160916C00010000 C 09/16/16 10.0 4.10 8.90
ANGO 160916C00012500 C 09/16/16 12.5 1.60 6.40
ANGO 160916C00015000 C 09/16/16 15.0 1.20 2.10
ANGO 160916C00017500 C 09/16/16 17.5 0.00 0.40
ANGO 160916C00020000 C 09/16/16 20.0 0.00 4.80
ANGO 160916C00022500 C 09/16/16 22.5 0.00 4.80
ANGO 160916C00025000 C 09/16/16 25.0 0.00 4.80
ANGO 160916C00030000 C 09/16/16 30.0 0.00 0.20
ANGO 160916P00002500 P 09/16/16 2.5 0.00 0.20
ANGO 160916P00005000 P 09/16/16 5.0 0.00 4.80
ANGO 160916P00007500 P 09/16/16 7.5 0.00 4.80
ANGO 160916P00010000 P 09/16/16 10.0 0.00 4.80
ANGO 160916P00012500 P 09/16/16 12.5 0.00 4.80
ANGO 160916P00015000 P 09/16/16 15.0 0.00 0.55
ANGO 160916P00017500 P 09/16/16 17.5 0.00 4.80
ANGO 160916P00020000 P 09/16/16 20.0 1.00 5.80
ANGO 160916P00022500 P 09/16/16 22.5 3.50 8.30
ANGO 160916P00025000 P 09/16/16 25.0 6.00 10.80
ANGO 160916P00030000 P 09/16/16 30.0 12.70 14.00
ANGO 161021C00002500 C 10/21/16 2.5 13.40 14.80
ANGO 161021C00005000 C 10/21/16 5.0 9.20 14.00
ANGO 161021C00007500 C 10/21/16 7.5 6.80 11.40
ANGO 161021C00010000 C 10/21/16 10.0 4.30 8.90
ANGO 161021C00012500 C 10/21/16 12.5 3.60 4.70
ANGO 161021C00015000 C 10/21/16 15.0 1.40 2.30
ANGO 161021C00017500 C 10/21/16 17.5 0.45 0.85
ANGO 161021C00020000 C 10/21/16 20.0 0.00 0.35
ANGO 161021P00002500 P 10/21/16 2.5 0.00 0.25
ANGO 161021P00005000 P 10/21/16 5.0 0.00 4.80
ANGO 161021P00007500 P 10/21/16 7.5 0.00 4.80
ANGO 161021P00010000 P 10/21/16 10.0 0.00 4.80
ANGO 161021P00012500 P 10/21/16 12.5 0.05 0.60
ANGO 161021P00015000 P 10/21/16 15.0 0.30 0.95
ANGO 161021P00017500 P 10/21/16 17.5 1.20 1.80
ANGO 161021P00020000 P 10/21/16 20.0 3.10 4.10
ANGO 170120C00002500 C 01/20/17 2.5 13.20 14.90
ANGO 170120C00005000 C 01/20/17 5.0 9.30 13.90
ANGO 170120C00007500 C 01/20/17 7.5 6.60 11.40
ANGO 170120C00010000 C 01/20/17 10.0 4.40 9.00
ANGO 170120C00012500 C 01/20/17 12.5 3.30 4.90
ANGO 170120C00015000 C 01/20/17 15.0 1.70 2.95
ANGO 170120C00017500 C 01/20/17 17.5 1.00 1.50
ANGO 170120C00020000 C 01/20/17 20.0 0.30 0.80
ANGO 170120C00022500 C 01/20/17 22.5 0.05 0.50
ANGO 170120P00002500 P 01/20/17 2.5 0.00 0.35
ANGO 170120P00005000 P 01/20/17 5.0 0.00 4.80
ANGO 170120P00007500 P 01/20/17 7.5 0.00 4.80
ANGO 170120P00010000 P 01/20/17 10.0 0.00 0.95
ANGO 170120P00012500 P 01/20/17 12.5 0.10 0.55
ANGO 170120P00015000 P 01/20/17 15.0 0.75 1.50
ANGO 170120P00017500 P 01/20/17 17.5 1.90 2.75
ANGO 170120P00020000 P 01/20/17 20.0 1.65 6.20
ANGO 170120P00022500 P 01/20/17 22.5 5.60 6.60
ANGO 170421C00002500 C 04/21/17 2.5 13.20 15.00
ANGO 170421C00005000 C 04/21/17 5.0 9.10 13.90
ANGO 170421C00007500 C 04/21/17 7.5 6.70 11.50
ANGO 170421C00010000 C 04/21/17 10.0 4.50 9.10
ANGO 170421C00012500 C 04/21/17 12.5 2.30 6.90
ANGO 170421C00015000 C 04/21/17 15.0 2.10 3.30
ANGO 170421C00017500 C 04/21/17 17.5 1.35 2.30
ANGO 170421C00020000 C 04/21/17 20.0 0.35 1.20
ANGO 170421C00022500 C 04/21/17 22.5 0.00 4.80
ANGO 170421C00025000 C 04/21/17 25.0 0.00 4.80
ANGO 170421C00030000 C 04/21/17 30.0 0.00 0.75
ANGO 170421P00002500 P 04/21/17 2.5 0.00 0.45
ANGO 170421P00005000 P 04/21/17 5.0 0.00 4.80
ANGO 170421P00007500 P 04/21/17 7.5 0.00 4.80
ANGO 170421P00010000 P 04/21/17 10.0 0.00 4.80
ANGO 170421P00012500 P 04/21/17 12.5 0.20 1.00
ANGO 170421P00015000 P 04/21/17 15.0 1.05 1.80
ANGO 170421P00017500 P 04/21/17 17.5 2.25 2.85
ANGO 170421P00020000 P 04/21/17 20.0 3.80 4.60
ANGO 170421P00022500 P 04/21/17 22.5 3.90 8.50
ANGO 170421P00025000 P 04/21/17 25.0 6.10 10.90
ANGO 170421P00030000 P 04/21/17 30.0 13.00 14.20

OPRA data is delayed 15 minutes.