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 (2016-05-13)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AON 160819C00055000 C 08/19/16 55.0 50.30 53.30
AON 160819C00060000 C 08/19/16 60.0 45.30 48.40
AON 160819C00065000 C 08/19/16 65.0 40.30 43.40
AON 160819C00070000 C 08/19/16 70.0 35.30 38.30
AON 160819C00075000 C 08/19/16 75.0 30.30 33.00
AON 160819C00080000 C 08/19/16 80.0 25.20 27.90
AON 160819C00085000 C 08/19/16 85.0 20.30 23.30
AON 160819C00090000 C 08/19/16 90.0 15.30 18.30
AON 160819C00095000 C 08/19/16 95.0 10.30 13.20
AON 160819C00097500 C 08/19/16 97.5 7.90 10.90
AON 160819C00100000 C 08/19/16 100.0 5.60 8.50
AON 160819C00105000 C 08/19/16 105.0 2.95 3.70
AON 160819C00110000 C 08/19/16 110.0 0.35 0.65
AON 160819C00115000 C 08/19/16 115.0 0.00 0.30
AON 160819C00120000 C 08/19/16 120.0 0.00 0.20
AON 160819C00125000 C 08/19/16 125.0 0.00 0.20
AON 160819C00130000 C 08/19/16 130.0 0.00 0.20
AON 160819C00135000 C 08/19/16 135.0 0.00 0.20
AON 160819C00140000 C 08/19/16 140.0 0.00 0.20
AON 160819C00145000 C 08/19/16 145.0 0.00 0.20
AON 160819C00150000 C 08/19/16 150.0 0.00 0.20
AON 160819C00155000 C 08/19/16 155.0 0.00 0.20
AON 160819P00055000 P 08/19/16 55.0 0.00 0.20
AON 160819P00060000 P 08/19/16 60.0 0.00 0.20
AON 160819P00065000 P 08/19/16 65.0 0.00 0.20
AON 160819P00070000 P 08/19/16 70.0 0.00 0.20
AON 160819P00075000 P 08/19/16 75.0 0.00 0.20
AON 160819P00080000 P 08/19/16 80.0 0.00 0.20
AON 160819P00085000 P 08/19/16 85.0 0.00 0.25
AON 160819P00090000 P 08/19/16 90.0 0.00 0.25
AON 160819P00095000 P 08/19/16 95.0 0.00 0.30
AON 160819P00097500 P 08/19/16 97.5 0.00 0.35
AON 160819P00100000 P 08/19/16 100.0 0.15 0.55
AON 160819P00105000 P 08/19/16 105.0 0.65 0.95
AON 160819P00110000 P 08/19/16 110.0 2.40 3.70
AON 160819P00115000 P 08/19/16 115.0 7.00 8.60
AON 160819P00120000 P 08/19/16 120.0 11.80 13.60
AON 160819P00125000 P 08/19/16 125.0 17.00 18.60
AON 160819P00130000 P 08/19/16 130.0 22.00 23.60
AON 160819P00135000 P 08/19/16 135.0 26.70 28.60
AON 160819P00140000 P 08/19/16 140.0 31.80 33.60
AON 160819P00145000 P 08/19/16 145.0 36.80 38.60
AON 160819P00150000 P 08/19/16 150.0 41.70 43.60
AON 160819P00155000 P 08/19/16 155.0 46.70 48.60
AON 160916C00060000 C 09/16/16 60.0 45.40 48.00
AON 160916C00065000 C 09/16/16 65.0 40.30 43.30
AON 160916C00070000 C 09/16/16 70.0 35.30 38.40
AON 160916C00075000 C 09/16/16 75.0 30.40 33.30
AON 160916C00080000 C 09/16/16 80.0 25.40 28.50
AON 160916C00085000 C 09/16/16 85.0 20.50 23.40
AON 160916C00090000 C 09/16/16 90.0 15.40 18.40
AON 160916C00095000 C 09/16/16 95.0 10.60 13.50
AON 160916C00100000 C 09/16/16 100.0 6.00 9.00
AON 160916C00105000 C 09/16/16 105.0 2.65 4.50
AON 160916C00110000 C 09/16/16 110.0 0.85 1.90
AON 160916C00115000 C 09/16/16 115.0 0.00 0.55
AON 160916C00120000 C 09/16/16 120.0 0.00 0.25
AON 160916C00125000 C 09/16/16 125.0 0.00 0.25
AON 160916C00130000 C 09/16/16 130.0 0.00 0.25
AON 160916C00135000 C 09/16/16 135.0 0.00 0.25
AON 160916C00140000 C 09/16/16 140.0 0.00 0.20
AON 160916C00145000 C 09/16/16 145.0 0.00 0.20
AON 160916C00150000 C 09/16/16 150.0 0.00 0.20
AON 160916C00155000 C 09/16/16 155.0 0.00 0.20
AON 160916C00160000 C 09/16/16 160.0 0.00 0.20
AON 160916C00165000 C 09/16/16 165.0 0.00 0.20
AON 160916P00060000 P 09/16/16 60.0 0.00 0.20
AON 160916P00065000 P 09/16/16 65.0 0.00 0.25
AON 160916P00070000 P 09/16/16 70.0 0.00 0.25
AON 160916P00075000 P 09/16/16 75.0 0.00 0.30
AON 160916P00080000 P 09/16/16 80.0 0.00 0.35
AON 160916P00085000 P 09/16/16 85.0 0.05 0.35
AON 160916P00090000 P 09/16/16 90.0 0.10 0.55
AON 160916P00095000 P 09/16/16 95.0 0.20 0.45
AON 160916P00100000 P 09/16/16 100.0 0.50 1.15
AON 160916P00105000 P 09/16/16 105.0 1.25 2.25
AON 160916P00110000 P 09/16/16 110.0 3.60 5.40
AON 160916P00115000 P 09/16/16 115.0 7.10 10.00
AON 160916P00120000 P 09/16/16 120.0 12.00 15.00
AON 160916P00125000 P 09/16/16 125.0 17.00 19.80
AON 160916P00130000 P 09/16/16 130.0 22.00 24.90
AON 160916P00135000 P 09/16/16 135.0 27.00 29.90
AON 160916P00140000 P 09/16/16 140.0 31.70 34.70
AON 160916P00145000 P 09/16/16 145.0 36.70 39.70
AON 160916P00150000 P 09/16/16 150.0 42.00 44.80
AON 160916P00155000 P 09/16/16 155.0 46.80 49.70
AON 160916P00160000 P 09/16/16 160.0 51.70 54.90
AON 160916P00165000 P 09/16/16 165.0 56.70 59.70
AON 161021C00050000 C 10/21/16 50.0 55.30 58.40
AON 161021C00055000 C 10/21/16 55.0 50.30 53.30
AON 161021C00060000 C 10/21/16 60.0 45.40 48.30
AON 161021C00065000 C 10/21/16 65.0 40.30 43.50
AON 161021C00070000 C 10/21/16 70.0 35.50 38.40
AON 161021C00075000 C 10/21/16 75.0 30.50 33.50
AON 161021C00080000 C 10/21/16 80.0 25.60 28.50
AON 161021C00085000 C 10/21/16 85.0 20.60 23.50
AON 161021C00087500 C 10/21/16 87.5 18.30 21.00
AON 161021C00090000 C 10/21/16 90.0 15.80 18.80
AON 161021C00092500 C 10/21/16 92.5 13.40 16.40
AON 161021C00095000 C 10/21/16 95.0 11.00 14.00
AON 161021C00097500 C 10/21/16 97.5 8.90 11.70
AON 161021C00100000 C 10/21/16 100.0 6.80 9.80
AON 161021C00105000 C 10/21/16 105.0 4.40 5.40
AON 161021C00110000 C 10/21/16 110.0 1.45 2.85
AON 161021C00115000 C 10/21/16 115.0 0.35 1.10
AON 161021C00120000 C 10/21/16 120.0 0.05 0.40
AON 161021C00125000 C 10/21/16 125.0 0.00 0.25
AON 161021C00130000 C 10/21/16 130.0 0.00 0.25
AON 161021C00135000 C 10/21/16 135.0 0.00 0.25
AON 161021C00140000 C 10/21/16 140.0 0.00 0.20
AON 161021P00050000 P 10/21/16 50.0 0.00 0.25
AON 161021P00055000 P 10/21/16 55.0 0.00 0.25
AON 161021P00060000 P 10/21/16 60.0 0.00 0.35
AON 161021P00065000 P 10/21/16 65.0 0.05 0.40
AON 161021P00070000 P 10/21/16 70.0 0.00 0.45
AON 161021P00075000 P 10/21/16 75.0 0.05 0.55
AON 161021P00080000 P 10/21/16 80.0 0.10 0.60
AON 161021P00085000 P 10/21/16 85.0 0.15 0.70
AON 161021P00087500 P 10/21/16 87.5 0.25 0.85
AON 161021P00090000 P 10/21/16 90.0 0.25 0.80
AON 161021P00092500 P 10/21/16 92.5 0.45 1.05
AON 161021P00095000 P 10/21/16 95.0 0.50 1.10
AON 161021P00097500 P 10/21/16 97.5 0.45 1.45
AON 161021P00100000 P 10/21/16 100.0 1.10 1.95
AON 161021P00105000 P 10/21/16 105.0 2.15 3.20
AON 161021P00110000 P 10/21/16 110.0 4.40 5.50
AON 161021P00115000 P 10/21/16 115.0 7.50 10.60
AON 161021P00120000 P 10/21/16 120.0 12.20 15.00
AON 161021P00125000 P 10/21/16 125.0 16.70 19.80
AON 161021P00130000 P 10/21/16 130.0 21.70 24.80
AON 161021P00135000 P 10/21/16 135.0 27.00 29.80
AON 161021P00140000 P 10/21/16 140.0 32.10 35.10
AON 170120C00055000 C 01/20/17 55.0 50.50 53.30
AON 170120C00060000 C 01/20/17 60.0 45.40 48.40
AON 170120C00065000 C 01/20/17 65.0 40.50 43.90
AON 170120C00070000 C 01/20/17 70.0 35.70 38.80
AON 170120C00075000 C 01/20/17 75.0 30.80 33.80
AON 170120C00080000 C 01/20/17 80.0 26.00 29.00
AON 170120C00085000 C 01/20/17 85.0 21.10 24.20
AON 170120C00090000 C 01/20/17 90.0 16.70 19.80
AON 170120C00095000 C 01/20/17 95.0 12.40 15.50
AON 170120C00097500 C 01/20/17 97.5 10.30 13.50
AON 170120C00100000 C 01/20/17 100.0 8.20 11.30
AON 170120C00105000 C 01/20/17 105.0 5.40 7.20
AON 170120C00110000 C 01/20/17 110.0 3.80 4.30
AON 170120C00115000 C 01/20/17 115.0 1.85 2.60
AON 170120C00120000 C 01/20/17 120.0 0.80 1.20
AON 170120C00125000 C 01/20/17 125.0 0.35 0.60
AON 170120C00130000 C 01/20/17 130.0 0.00 0.45
AON 170120C00135000 C 01/20/17 135.0 0.00 0.35
AON 170120C00140000 C 01/20/17 140.0 0.00 0.30
AON 170120C00145000 C 01/20/17 145.0 0.00 0.30
AON 170120C00150000 C 01/20/17 150.0 0.00 0.30
AON 170120C00155000 C 01/20/17 155.0 0.00 0.30
AON 170120P00055000 P 01/20/17 55.0 0.10 0.55
AON 170120P00060000 P 01/20/17 60.0 0.10 0.65
AON 170120P00065000 P 01/20/17 65.0 0.15 0.80
AON 170120P00070000 P 01/20/17 70.0 0.25 1.25
AON 170120P00075000 P 01/20/17 75.0 0.55 0.90
AON 170120P00080000 P 01/20/17 80.0 0.90 1.40
AON 170120P00085000 P 01/20/17 85.0 0.90 1.60
AON 170120P00090000 P 01/20/17 90.0 1.35 1.70
AON 170120P00095000 P 01/20/17 95.0 2.20 2.80
AON 170120P00097500 P 01/20/17 97.5 2.35 3.30
AON 170120P00100000 P 01/20/17 100.0 3.10 4.00
AON 170120P00105000 P 01/20/17 105.0 4.30 4.90
AON 170120P00110000 P 01/20/17 110.0 6.30 7.70
AON 170120P00115000 P 01/20/17 115.0 8.80 12.50
AON 170120P00120000 P 01/20/17 120.0 12.80 15.90
AON 170120P00125000 P 01/20/17 125.0 17.30 20.40
AON 170120P00130000 P 01/20/17 130.0 22.10 25.10
AON 170120P00135000 P 01/20/17 135.0 27.10 30.10
AON 170120P00140000 P 01/20/17 140.0 32.00 35.10
AON 170120P00145000 P 01/20/17 145.0 37.00 39.90
AON 170120P00150000 P 01/20/17 150.0 42.00 44.90
AON 170120P00155000 P 01/20/17 155.0 46.80 49.80

OPRA data is delayed 15 minutes.