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 (2017-05-05)Premium Content


As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 170721C00100000 C 07/21/17 100.0 42.00 45.60
APD 170721C00105000 C 07/21/17 105.0 37.00 40.80
APD 170721C00110000 C 07/21/17 110.0 33.10 35.70
APD 170721C00115000 C 07/21/17 115.0 27.30 30.90
APD 170721C00120000 C 07/21/17 120.0 22.80 25.80
APD 170721C00125000 C 07/21/17 125.0 18.30 21.20
APD 170721C00130000 C 07/21/17 130.0 13.20 15.80
APD 170721C00135000 C 07/21/17 135.0 8.10 9.80
APD 170721C00140000 C 07/21/17 140.0 4.00 4.60
APD 170721C00145000 C 07/21/17 145.0 1.10 1.45
APD 170721C00150000 C 07/21/17 150.0 0.10 0.25
APD 170721C00155000 C 07/21/17 155.0 0.00 0.05
APD 170721C00160000 C 07/21/17 160.0 0.00 0.05
APD 170721C00165000 C 07/21/17 165.0 0.00 0.05
APD 170721C00170000 C 07/21/17 170.0 0.00 0.05
APD 170721C00175000 C 07/21/17 175.0 0.00 0.05
APD 170721C00180000 C 07/21/17 180.0 0.00 0.05
APD 170721C00185000 C 07/21/17 185.0 0.00 0.05
APD 170721C00190000 C 07/21/17 190.0 0.00 0.05
APD 170721P00100000 P 07/21/17 100.0 0.00 0.05
APD 170721P00105000 P 07/21/17 105.0 0.00 0.05
APD 170721P00110000 P 07/21/17 110.0 0.00 0.05
APD 170721P00115000 P 07/21/17 115.0 0.00 0.05
APD 170721P00120000 P 07/21/17 120.0 0.00 0.05
APD 170721P00125000 P 07/21/17 125.0 0.00 0.05
APD 170721P00130000 P 07/21/17 130.0 0.05 0.15
APD 170721P00135000 P 07/21/17 135.0 0.20 0.35
APD 170721P00140000 P 07/21/17 140.0 0.90 1.10
APD 170721P00145000 P 07/21/17 145.0 3.00 3.30
APD 170721P00150000 P 07/21/17 150.0 6.80 7.30
APD 170721P00155000 P 07/21/17 155.0 11.50 12.90
APD 170721P00160000 P 07/21/17 160.0 15.40 18.00
APD 170721P00165000 P 07/21/17 165.0 20.40 22.80
APD 170721P00170000 P 07/21/17 170.0 25.10 28.00
APD 170721P00175000 P 07/21/17 175.0 29.90 32.80
APD 170721P00180000 P 07/21/17 180.0 35.00 38.50
APD 170721P00185000 P 07/21/17 185.0 39.80 43.30
APD 170721P00190000 P 07/21/17 190.0 44.80 48.20
APD 170818C00075000 C 08/18/17 75.0 67.70 71.20
APD 170818C00080000 C 08/18/17 80.0 62.70 66.10
APD 170818C00085000 C 08/18/17 85.0 57.30 61.00
APD 170818C00090000 C 08/18/17 90.0 52.40 56.00
APD 170818C00095000 C 08/18/17 95.0 47.60 51.20
APD 170818C00100000 C 08/18/17 100.0 42.90 46.00
APD 170818C00105000 C 08/18/17 105.0 37.30 41.10
APD 170818C00110000 C 08/18/17 110.0 32.70 36.20
APD 170818C00115000 C 08/18/17 115.0 27.70 31.20
APD 170818C00120000 C 08/18/17 120.0 22.70 26.10
APD 170818C00125000 C 08/18/17 125.0 18.00 21.10
APD 170818C00130000 C 08/18/17 130.0 13.20 15.60
APD 170818C00135000 C 08/18/17 135.0 9.40 9.70
APD 170818C00140000 C 08/18/17 140.0 5.60 5.90
APD 170818C00145000 C 08/18/17 145.0 2.80 3.10
APD 170818C00150000 C 08/18/17 150.0 1.15 1.35
APD 170818C00155000 C 08/18/17 155.0 0.35 0.55
APD 170818C00160000 C 08/18/17 160.0 0.10 0.20
APD 170818C00165000 C 08/18/17 165.0 0.00 0.10
APD 170818C00170000 C 08/18/17 170.0 0.00 0.05
APD 170818C00175000 C 08/18/17 175.0 0.00 0.05
APD 170818C00180000 C 08/18/17 180.0 0.00 0.05
APD 170818C00185000 C 08/18/17 185.0 0.00 0.05
APD 170818C00190000 C 08/18/17 190.0 0.00 0.05
APD 170818C00195000 C 08/18/17 195.0 0.00 0.05
APD 170818C00200000 C 08/18/17 200.0 0.00 0.05
APD 170818C00210000 C 08/18/17 210.0 0.00 0.05
APD 170818P00075000 P 08/18/17 75.0 0.00 0.05
APD 170818P00080000 P 08/18/17 80.0 0.00 0.05
APD 170818P00085000 P 08/18/17 85.0 0.00 0.05
APD 170818P00090000 P 08/18/17 90.0 0.00 0.05
APD 170818P00095000 P 08/18/17 95.0 0.00 0.05
APD 170818P00100000 P 08/18/17 100.0 0.00 0.05
APD 170818P00105000 P 08/18/17 105.0 0.00 0.05
APD 170818P00110000 P 08/18/17 110.0 0.00 0.10
APD 170818P00115000 P 08/18/17 115.0 0.05 0.15
APD 170818P00120000 P 08/18/17 120.0 0.10 0.20
APD 170818P00125000 P 08/18/17 125.0 0.25 0.40
APD 170818P00130000 P 08/18/17 130.0 0.55 0.75
APD 170818P00135000 P 08/18/17 135.0 1.15 1.40
APD 170818P00140000 P 08/18/17 140.0 2.35 2.70
APD 170818P00145000 P 08/18/17 145.0 4.50 4.90
APD 170818P00150000 P 08/18/17 150.0 7.80 8.20
APD 170818P00155000 P 08/18/17 155.0 12.00 12.60
APD 170818P00160000 P 08/18/17 160.0 15.00 18.10
APD 170818P00165000 P 08/18/17 165.0 20.10 23.40
APD 170818P00170000 P 08/18/17 170.0 25.20 27.60
APD 170818P00175000 P 08/18/17 175.0 30.00 33.00
APD 170818P00180000 P 08/18/17 180.0 35.50 37.90
APD 170818P00185000 P 08/18/17 185.0 39.80 43.60
APD 170818P00190000 P 08/18/17 190.0 45.00 48.70
APD 170818P00195000 P 08/18/17 195.0 49.80 53.30
APD 170818P00200000 P 08/18/17 200.0 55.60 57.80
APD 170818P00210000 P 08/18/17 210.0 64.80 68.60
APD 170915C00075000 C 09/15/17 75.0 67.20 70.80
APD 170915C00080000 C 09/15/17 80.0 62.10 65.80
APD 170915C00085000 C 09/15/17 85.0 57.10 60.70
APD 170915C00090000 C 09/15/17 90.0 52.00 55.80
APD 170915C00095000 C 09/15/17 95.0 46.90 50.60
APD 170915C00100000 C 09/15/17 100.0 41.80 45.60
APD 170915C00105000 C 09/15/17 105.0 36.80 40.50
APD 170915C00110000 C 09/15/17 110.0 32.80 35.60
APD 170915C00115000 C 09/15/17 115.0 28.10 30.50
APD 170915C00120000 C 09/15/17 120.0 22.10 25.90
APD 170915C00125000 C 09/15/17 125.0 18.20 20.60
APD 170915C00130000 C 09/15/17 130.0 14.10 14.80
APD 170915C00135000 C 09/15/17 135.0 10.00 10.60
APD 170915C00140000 C 09/15/17 140.0 6.40 6.90
APD 170915C00145000 C 09/15/17 145.0 3.60 4.00
APD 170915C00150000 C 09/15/17 150.0 1.75 2.05
APD 170915C00155000 C 09/15/17 155.0 0.70 0.90
APD 170915C00160000 C 09/15/17 160.0 0.25 0.40
APD 170915C00165000 C 09/15/17 165.0 0.05 0.15
APD 170915C00170000 C 09/15/17 170.0 0.00 0.10
APD 170915C00175000 C 09/15/17 175.0 0.00 0.05
APD 170915C00180000 C 09/15/17 180.0 0.00 0.05
APD 170915C00185000 C 09/15/17 185.0 0.00 0.05
APD 170915C00190000 C 09/15/17 190.0 0.00 0.05
APD 170915C00195000 C 09/15/17 195.0 0.00 0.05
APD 170915C00200000 C 09/15/17 200.0 0.00 0.05
APD 170915C00210000 C 09/15/17 210.0 0.00 0.05
APD 170915P00075000 P 09/15/17 75.0 0.00 0.05
APD 170915P00080000 P 09/15/17 80.0 0.00 0.05
APD 170915P00085000 P 09/15/17 85.0 0.00 0.05
APD 170915P00090000 P 09/15/17 90.0 0.00 0.05
APD 170915P00095000 P 09/15/17 95.0 0.00 0.05
APD 170915P00100000 P 09/15/17 100.0 0.00 0.10
APD 170915P00105000 P 09/15/17 105.0 0.00 0.10
APD 170915P00110000 P 09/15/17 110.0 0.05 0.15
APD 170915P00115000 P 09/15/17 115.0 0.10 0.25
APD 170915P00120000 P 09/15/17 120.0 0.25 0.40
APD 170915P00125000 P 09/15/17 125.0 0.45 0.65
APD 170915P00130000 P 09/15/17 130.0 0.90 1.15
APD 170915P00135000 P 09/15/17 135.0 1.65 1.95
APD 170915P00140000 P 09/15/17 140.0 3.00 3.40
APD 170915P00145000 P 09/15/17 145.0 5.20 5.60
APD 170915P00150000 P 09/15/17 150.0 8.20 8.70
APD 170915P00155000 P 09/15/17 155.0 12.10 12.80
APD 170915P00160000 P 09/15/17 160.0 15.00 18.20
APD 170915P00165000 P 09/15/17 165.0 19.80 23.10
APD 170915P00170000 P 09/15/17 170.0 24.70 28.30
APD 170915P00175000 P 09/15/17 175.0 29.80 33.40
APD 170915P00180000 P 09/15/17 180.0 34.60 38.10
APD 170915P00185000 P 09/15/17 185.0 39.80 43.30
APD 170915P00190000 P 09/15/17 190.0 44.60 48.30
APD 170915P00195000 P 09/15/17 195.0 49.60 53.30
APD 170915P00200000 P 09/15/17 200.0 54.80 58.20
APD 170915P00210000 P 09/15/17 210.0 64.60 68.20
APD 171215C00090000 C 12/15/17 90.0 52.70 56.20
APD 171215C00095000 C 12/15/17 95.0 47.50 51.20
APD 171215C00100000 C 12/15/17 100.0 42.40 46.20
APD 171215C00105000 C 12/15/17 105.0 37.50 41.20
APD 171215C00110000 C 12/15/17 110.0 32.80 35.80
APD 171215C00115000 C 12/15/17 115.0 28.00 31.00
APD 171215C00120000 C 12/15/17 120.0 23.80 24.80
APD 171215C00125000 C 12/15/17 125.0 19.50 20.40
APD 171215C00130000 C 12/15/17 130.0 15.50 16.10
APD 171215C00135000 C 12/15/17 135.0 11.70 12.30
APD 171215C00140000 C 12/15/17 140.0 8.50 9.00
APD 171215C00145000 C 12/15/17 145.0 5.80 6.30
APD 171215C00150000 C 12/15/17 150.0 3.70 4.20
APD 171215C00155000 C 12/15/17 155.0 2.20 2.55
APD 171215C00160000 C 12/15/17 160.0 1.25 1.50
APD 171215C00165000 C 12/15/17 165.0 0.60 0.80
APD 171215C00170000 C 12/15/17 170.0 0.30 0.50
APD 171215C00175000 C 12/15/17 175.0 0.15 0.25
APD 171215C00180000 C 12/15/17 180.0 0.05 0.15
APD 171215P00090000 P 12/15/17 90.0 0.10 0.25
APD 171215P00095000 P 12/15/17 95.0 0.15 0.30
APD 171215P00100000 P 12/15/17 100.0 0.20 0.40
APD 171215P00105000 P 12/15/17 105.0 0.35 0.55
APD 171215P00110000 P 12/15/17 110.0 0.50 0.75
APD 171215P00115000 P 12/15/17 115.0 0.75 1.00
APD 171215P00120000 P 12/15/17 120.0 1.15 1.40
APD 171215P00125000 P 12/15/17 125.0 1.80 2.05
APD 171215P00130000 P 12/15/17 130.0 2.65 2.95
APD 171215P00135000 P 12/15/17 135.0 3.80 4.10
APD 171215P00140000 P 12/15/17 140.0 5.50 6.00
APD 171215P00145000 P 12/15/17 145.0 7.80 8.30
APD 171215P00150000 P 12/15/17 150.0 10.70 11.30
APD 171215P00155000 P 12/15/17 155.0 13.80 14.70
APD 171215P00160000 P 12/15/17 160.0 18.20 18.80
APD 171215P00165000 P 12/15/17 165.0 22.50 23.70
APD 171215P00170000 P 12/15/17 170.0 25.50 29.00
APD 171215P00175000 P 12/15/17 175.0 30.20 33.80
APD 171215P00180000 P 12/15/17 180.0 35.20 38.80
APD 180119C00070000 C 01/19/18 70.0 72.60 76.20
APD 180119C00075000 C 01/19/18 75.0 67.70 71.30
APD 180119C00080000 C 01/19/18 80.0 62.70 66.30
APD 180119C00085000 C 01/19/18 85.0 57.70 61.30
APD 180119C00090000 C 01/19/18 90.0 52.40 56.20
APD 180119C00095000 C 01/19/18 95.0 47.70 51.20
APD 180119C00100000 C 01/19/18 100.0 42.70 46.30
APD 180119C00105000 C 01/19/18 105.0 37.50 41.20
APD 180119C00110000 C 01/19/18 110.0 32.80 36.40
APD 180119C00115000 C 01/19/18 115.0 28.60 30.40
APD 180119C00120000 C 01/19/18 120.0 24.40 25.30
APD 180119C00125000 C 01/19/18 125.0 19.90 21.30
APD 180119C00130000 C 01/19/18 130.0 16.10 16.80
APD 180119C00135000 C 01/19/18 135.0 12.30 13.00
APD 180119C00140000 C 01/19/18 140.0 9.10 9.80
APD 180119C00145000 C 01/19/18 145.0 6.40 7.10
APD 180119C00150000 C 01/19/18 150.0 4.20 4.90
APD 180119C00155000 C 01/19/18 155.0 2.70 3.10
APD 180119C00160000 C 01/19/18 160.0 1.65 2.00
APD 180119C00165000 C 01/19/18 165.0 0.75 1.25
APD 180119C00170000 C 01/19/18 170.0 0.50 0.80
APD 180119C00175000 C 01/19/18 175.0 0.20 0.50
APD 180119C00180000 C 01/19/18 180.0 0.10 0.30
APD 180119P00070000 P 01/19/18 70.0 0.00 0.10
APD 180119P00075000 P 01/19/18 75.0 0.05 0.20
APD 180119P00080000 P 01/19/18 80.0 0.10 0.25
APD 180119P00085000 P 01/19/18 85.0 0.15 0.25
APD 180119P00090000 P 01/19/18 90.0 0.20 0.40
APD 180119P00095000 P 01/19/18 95.0 0.30 0.50
APD 180119P00100000 P 01/19/18 100.0 0.40 0.65
APD 180119P00105000 P 01/19/18 105.0 0.70 0.95
APD 180119P00110000 P 01/19/18 110.0 1.00 1.15
APD 180119P00115000 P 01/19/18 115.0 1.35 1.50
APD 180119P00120000 P 01/19/18 120.0 1.90 2.05
APD 180119P00125000 P 01/19/18 125.0 2.45 2.85
APD 180119P00130000 P 01/19/18 130.0 3.50 3.80
APD 180119P00135000 P 01/19/18 135.0 4.70 5.40
APD 180119P00140000 P 01/19/18 140.0 6.50 7.00
APD 180119P00145000 P 01/19/18 145.0 8.80 9.40
APD 180119P00150000 P 01/19/18 150.0 11.70 12.70
APD 180119P00155000 P 01/19/18 155.0 15.00 15.90
APD 180119P00160000 P 01/19/18 160.0 18.80 19.80
APD 180119P00165000 P 01/19/18 165.0 23.20 24.70
APD 180119P00170000 P 01/19/18 170.0 26.70 30.30
APD 180119P00175000 P 01/19/18 175.0 31.00 34.70
APD 180119P00180000 P 01/19/18 180.0 36.30 39.70
APD 190118C00070000 C 01/18/19 70.0 72.10 77.00
APD 190118C00075000 C 01/18/19 75.0 67.10 72.00
APD 190118C00080000 C 01/18/19 80.0 62.10 67.00
APD 190118C00085000 C 01/18/19 85.0 57.10 62.00
APD 190118C00090000 C 01/18/19 90.0 52.10 57.00
APD 190118C00095000 C 01/18/19 95.0 47.10 52.00
APD 190118C00100000 C 01/18/19 100.0 43.00 47.00
APD 190118C00105000 C 01/18/19 105.0 39.30 42.30
APD 190118C00110000 C 01/18/19 110.0 35.40 38.30
APD 190118C00115000 C 01/18/19 115.0 31.20 33.70
APD 190118C00120000 C 01/18/19 120.0 27.40 30.10
APD 190118C00125000 C 01/18/19 125.0 23.30 26.30
APD 190118C00130000 C 01/18/19 130.0 20.30 22.70
APD 190118C00135000 C 01/18/19 135.0 17.10 19.50
APD 190118C00140000 C 01/18/19 140.0 14.60 16.60
APD 190118C00145000 C 01/18/19 145.0 11.80 14.00
APD 190118C00150000 C 01/18/19 150.0 10.00 11.70
APD 190118C00155000 C 01/18/19 155.0 6.40 9.40
APD 190118C00160000 C 01/18/19 160.0 6.60 7.90
APD 190118C00165000 C 01/18/19 165.0 5.20 6.50
APD 190118C00170000 C 01/18/19 170.0 3.90 5.20
APD 190118C00175000 C 01/18/19 175.0 2.90 4.20
APD 190118C00180000 C 01/18/19 180.0 2.20 3.30
APD 190118C00185000 C 01/18/19 185.0 1.75 2.65
APD 190118C00190000 C 01/18/19 190.0 1.35 2.00
APD 190118C00195000 C 01/18/19 195.0 1.00 1.60
APD 190118C00200000 C 01/18/19 200.0 0.70 1.30
APD 190118P00070000 P 01/18/19 70.0 0.65 1.55
APD 190118P00075000 P 01/18/19 75.0 0.85 1.80
APD 190118P00080000 P 01/18/19 80.0 1.05 2.05
APD 190118P00085000 P 01/18/19 85.0 1.35 2.45
APD 190118P00090000 P 01/18/19 90.0 1.75 2.60
APD 190118P00095000 P 01/18/19 95.0 2.20 3.00
APD 190118P00100000 P 01/18/19 100.0 2.80 3.50
APD 190118P00105000 P 01/18/19 105.0 3.50 4.90
APD 190118P00110000 P 01/18/19 110.0 4.20 5.00
APD 190118P00115000 P 01/18/19 115.0 5.20 6.10
APD 190118P00120000 P 01/18/19 120.0 6.50 7.00
APD 190118P00125000 P 01/18/19 125.0 7.30 8.60
APD 190118P00130000 P 01/18/19 130.0 9.00 10.10
APD 190118P00135000 P 01/18/19 135.0 10.60 12.30
APD 190118P00140000 P 01/18/19 140.0 12.80 14.40
APD 190118P00145000 P 01/18/19 145.0 15.30 16.70
APD 190118P00150000 P 01/18/19 150.0 17.70 19.80
APD 190118P00155000 P 01/18/19 155.0 20.60 22.60
APD 190118P00160000 P 01/18/19 160.0 23.70 26.10
APD 190118P00165000 P 01/18/19 165.0 27.40 29.60
APD 190118P00170000 P 01/18/19 170.0 31.00 33.70
APD 190118P00175000 P 01/18/19 175.0 34.80 37.20
APD 190118P00180000 P 01/18/19 180.0 38.70 41.90
APD 190118P00185000 P 01/18/19 185.0 43.10 46.90
APD 190118P00190000 P 01/18/19 190.0 47.20 50.50
APD 190118P00195000 P 01/18/19 195.0 51.00 55.30
APD 190118P00200000 P 01/18/19 200.0 56.00 60.50

OPRA data is delayed 15 minutes.