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 (2017-06-30)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APH 171020C00035000 C 10/20/17 35.0 47.70 48.20
APH 171020C00040000 C 10/20/17 40.0 42.30 43.20
APH 171020C00045000 C 10/20/17 45.0 37.50 38.20
APH 171020C00050000 C 10/20/17 50.0 31.40 33.20
APH 171020C00055000 C 10/20/17 55.0 27.60 28.20
APH 171020C00060000 C 10/20/17 60.0 22.60 23.20
APH 171020C00065000 C 10/20/17 65.0 17.80 18.20
APH 171020C00070000 C 10/20/17 70.0 12.70 13.20
APH 171020C00075000 C 10/20/17 75.0 7.70 8.30
APH 171020C00080000 C 10/20/17 80.0 3.20 3.50
APH 171020C00085000 C 10/20/17 85.0 0.30 0.50
APH 171020C00090000 C 10/20/17 90.0 0.00 0.05
APH 171020C00095000 C 10/20/17 95.0 0.00 0.05
APH 171020C00100000 C 10/20/17 100.0 0.00 0.05
APH 171020P00035000 P 10/20/17 35.0 0.00 0.05
APH 171020P00040000 P 10/20/17 40.0 0.00 0.05
APH 171020P00045000 P 10/20/17 45.0 0.00 0.05
APH 171020P00050000 P 10/20/17 50.0 0.00 0.05
APH 171020P00055000 P 10/20/17 55.0 0.00 0.10
APH 171020P00060000 P 10/20/17 60.0 0.00 0.05
APH 171020P00065000 P 10/20/17 65.0 0.00 0.10
APH 171020P00070000 P 10/20/17 70.0 0.00 0.10
APH 171020P00075000 P 10/20/17 75.0 0.00 0.15
APH 171020P00080000 P 10/20/17 80.0 0.25 0.45
APH 171020P00085000 P 10/20/17 85.0 2.30 2.55
APH 171020P00090000 P 10/20/17 90.0 6.90 7.30
APH 171020P00095000 P 10/20/17 95.0 11.70 12.30
APH 171020P00100000 P 10/20/17 100.0 16.70 17.30
APH 171117C00045000 C 11/17/17 45.0 37.60 38.20
APH 171117C00050000 C 11/17/17 50.0 31.40 33.20
APH 171117C00055000 C 11/17/17 55.0 27.60 28.20
APH 171117C00060000 C 11/17/17 60.0 22.90 23.20
APH 171117C00065000 C 11/17/17 65.0 17.80 18.60
APH 171117C00070000 C 11/17/17 70.0 12.60 13.30
APH 171117C00075000 C 11/17/17 75.0 8.20 8.50
APH 171117C00080000 C 11/17/17 80.0 3.90 4.20
APH 171117C00085000 C 11/17/17 85.0 1.00 1.20
APH 171117C00090000 C 11/17/17 90.0 0.05 0.20
APH 171117C00095000 C 11/17/17 95.0 0.00 0.05
APH 171117C00100000 C 11/17/17 100.0 0.00 0.05
APH 171117C00105000 C 11/17/17 105.0 0.00 0.05
APH 171117C00110000 C 11/17/17 110.0 0.00 0.05
APH 171117C00115000 C 11/17/17 115.0 0.00 0.05
APH 171117P00045000 P 11/17/17 45.0 0.00 0.05
APH 171117P00050000 P 11/17/17 50.0 0.00 0.05
APH 171117P00055000 P 11/17/17 55.0 0.00 0.05
APH 171117P00060000 P 11/17/17 60.0 0.00 0.10
APH 171117P00065000 P 11/17/17 65.0 0.00 0.10
APH 171117P00070000 P 11/17/17 70.0 0.05 0.20
APH 171117P00075000 P 11/17/17 75.0 0.25 0.35
APH 171117P00080000 P 11/17/17 80.0 0.85 1.05
APH 171117P00085000 P 11/17/17 85.0 2.90 3.20
APH 171117P00090000 P 11/17/17 90.0 6.90 7.30
APH 171117P00095000 P 11/17/17 95.0 11.90 12.30
APH 171117P00100000 P 11/17/17 100.0 16.10 17.20
APH 171117P00105000 P 11/17/17 105.0 21.70 22.30
APH 171117P00110000 P 11/17/17 110.0 26.00 27.40
APH 171117P00115000 P 11/17/17 115.0 31.70 32.40
APH 180119C00040000 C 01/19/18 40.0 42.60 43.20
APH 180119C00045000 C 01/19/18 45.0 37.60 38.20
APH 180119C00050000 C 01/19/18 50.0 32.50 33.30
APH 180119C00055000 C 01/19/18 55.0 27.80 28.30
APH 180119C00060000 C 01/19/18 60.0 20.90 23.50
APH 180119C00065000 C 01/19/18 65.0 16.00 18.80
APH 180119C00070000 C 01/19/18 70.0 13.20 13.60
APH 180119C00075000 C 01/19/18 75.0 8.60 9.00
APH 180119C00080000 C 01/19/18 80.0 4.60 4.90
APH 180119C00085000 C 01/19/18 85.0 1.75 1.95
APH 180119C00090000 C 01/19/18 90.0 0.40 0.55
APH 180119C00095000 C 01/19/18 95.0 0.05 0.15
APH 180119C00100000 C 01/19/18 100.0 0.00 0.05
APH 180119C00105000 C 01/19/18 105.0 0.00 0.05
APH 180119P00040000 P 01/19/18 40.0 0.00 0.10
APH 180119P00045000 P 01/19/18 45.0 0.00 0.10
APH 180119P00050000 P 01/19/18 50.0 0.00 0.15
APH 180119P00055000 P 01/19/18 55.0 0.00 0.10
APH 180119P00060000 P 01/19/18 60.0 0.00 0.15
APH 180119P00065000 P 01/19/18 65.0 0.10 0.25
APH 180119P00070000 P 01/19/18 70.0 0.30 0.40
APH 180119P00075000 P 01/19/18 75.0 0.60 0.80
APH 180119P00080000 P 01/19/18 80.0 1.55 1.75
APH 180119P00085000 P 01/19/18 85.0 3.60 3.90
APH 180119P00090000 P 01/19/18 90.0 7.20 7.60
APH 180119P00095000 P 01/19/18 95.0 11.80 12.30
APH 180119P00100000 P 01/19/18 100.0 16.70 17.30
APH 180119P00105000 P 01/19/18 105.0 21.70 22.30
APH 180420C00045000 C 04/20/18 45.0 36.90 39.20
APH 180420C00050000 C 04/20/18 50.0 31.40 34.50
APH 180420C00055000 C 04/20/18 55.0 25.50 29.20
APH 180420C00060000 C 04/20/18 60.0 21.90 24.40
APH 180420C00065000 C 04/20/18 65.0 16.20 19.80
APH 180420C00070000 C 04/20/18 70.0 13.30 14.60
APH 180420C00075000 C 04/20/18 75.0 9.50 9.90
APH 180420C00080000 C 04/20/18 80.0 5.70 6.20
APH 180420C00085000 C 04/20/18 85.0 2.90 3.30
APH 180420C00090000 C 04/20/18 90.0 1.15 1.45
APH 180420C00095000 C 04/20/18 95.0 0.30 0.55
APH 180420C00100000 C 04/20/18 100.0 0.00 0.20
APH 180420C00105000 C 04/20/18 105.0 0.00 0.10
APH 180420C00110000 C 04/20/18 110.0 0.00 0.15
APH 180420C00115000 C 04/20/18 115.0 0.00 0.15
APH 180420P00045000 P 04/20/18 45.0 0.00 0.20
APH 180420P00050000 P 04/20/18 50.0 0.00 0.25
APH 180420P00055000 P 04/20/18 55.0 0.20 0.35
APH 180420P00060000 P 04/20/18 60.0 0.15 0.45
APH 180420P00065000 P 04/20/18 65.0 0.25 0.65
APH 180420P00070000 P 04/20/18 70.0 0.80 0.95
APH 180420P00075000 P 04/20/18 75.0 1.35 1.60
APH 180420P00080000 P 04/20/18 80.0 2.55 2.80
APH 180420P00085000 P 04/20/18 85.0 4.70 5.00
APH 180420P00090000 P 04/20/18 90.0 7.50 8.80
APH 180420P00095000 P 04/20/18 95.0 10.10 12.90
APH 180420P00100000 P 04/20/18 100.0 16.30 17.70
APH 180420P00105000 P 04/20/18 105.0 19.80 22.80
APH 180420P00110000 P 04/20/18 110.0 26.20 29.00
APH 180420P00115000 P 04/20/18 115.0 31.10 32.60

OPRA data is delayed 15 minutes.