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 (2016-07-22)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APOL 161021C00001000 C 10/21/16 1.0 5.85 7.65
APOL 161021C00002000 C 10/21/16 2.0 3.30 8.00
APOL 161021C00003000 C 10/21/16 3.0 2.30 7.00
APOL 161021C00004000 C 10/21/16 4.0 1.30 6.00
APOL 161021C00005000 C 10/21/16 5.0 0.50 5.00
APOL 161021C00006000 C 10/21/16 6.0 0.00 4.75
APOL 161021C00007000 C 10/21/16 7.0 0.00 0.95
APOL 161021C00008000 C 10/21/16 8.0 0.00 0.31
APOL 161021C00009000 C 10/21/16 9.0 0.03 0.34
APOL 161021C00010000 C 10/21/16 10.0 0.00 0.03
APOL 161021C00011000 C 10/21/16 11.0 0.00 0.01
APOL 161021C00012000 C 10/21/16 12.0 0.00 0.01
APOL 161021C00013000 C 10/21/16 13.0 0.00 0.01
APOL 161021C00014000 C 10/21/16 14.0 0.00 0.01
APOL 161021C00015000 C 10/21/16 15.0 0.00 0.01
APOL 161021C00016000 C 10/21/16 16.0 0.00 4.75
APOL 161021C00017000 C 10/21/16 17.0 0.00 4.50
APOL 161021P00001000 P 10/21/16 1.0 0.00 0.01
APOL 161021P00002000 P 10/21/16 2.0 0.00 0.01
APOL 161021P00003000 P 10/21/16 3.0 0.00 0.02
APOL 161021P00004000 P 10/21/16 4.0 0.00 0.03
APOL 161021P00005000 P 10/21/16 5.0 0.00 0.04
APOL 161021P00006000 P 10/21/16 6.0 0.00 0.32
APOL 161021P00007000 P 10/21/16 7.0 0.00 0.83
APOL 161021P00008000 P 10/21/16 8.0 0.70 1.07
APOL 161021P00009000 P 10/21/16 9.0 0.00 2.25
APOL 161021P00010000 P 10/21/16 10.0 0.15 4.90
APOL 161021P00011000 P 10/21/16 11.0 1.15 5.80
APOL 161021P00012000 P 10/21/16 12.0 2.15 6.80
APOL 161021P00013000 P 10/21/16 13.0 3.15 7.80
APOL 161021P00014000 P 10/21/16 14.0 4.15 8.80
APOL 161021P00015000 P 10/21/16 15.0 5.15 9.80
APOL 161021P00016000 P 10/21/16 16.0 6.15 10.80
APOL 161021P00017000 P 10/21/16 17.0 8.60 10.20
APOL 161118C00001000 C 11/18/16 1.0 6.10 7.45
APOL 161118C00002000 C 11/18/16 2.0 3.30 8.00
APOL 161118C00003000 C 11/18/16 3.0 2.30 7.00
APOL 161118C00004000 C 11/18/16 4.0 3.35 4.05
APOL 161118C00005000 C 11/18/16 5.0 2.38 3.10
APOL 161118C00006000 C 11/18/16 6.0 1.69 2.15
APOL 161118C00007000 C 11/18/16 7.0 1.10 1.30
APOL 161118C00008000 C 11/18/16 8.0 0.45 0.61
APOL 161118C00009000 C 11/18/16 9.0 0.00 0.29
APOL 161118C00010000 C 11/18/16 10.0 0.00 0.01
APOL 161118C00011000 C 11/18/16 11.0 0.00 0.01
APOL 161118C00012000 C 11/18/16 12.0 0.00 0.01
APOL 161118C00013000 C 11/18/16 13.0 0.00 0.01
APOL 161118C00014000 C 11/18/16 14.0 0.00 0.01
APOL 161118C00015000 C 11/18/16 15.0 0.00 0.01
APOL 161118C00016000 C 11/18/16 16.0 0.00 0.01
APOL 161118P00001000 P 11/18/16 1.0 0.00 0.01
APOL 161118P00002000 P 11/18/16 2.0 0.00 0.02
APOL 161118P00003000 P 11/18/16 3.0 0.00 0.03
APOL 161118P00004000 P 11/18/16 4.0 0.00 0.32
APOL 161118P00005000 P 11/18/16 5.0 0.00 0.11
APOL 161118P00006000 P 11/18/16 6.0 0.07 0.30
APOL 161118P00007000 P 11/18/16 7.0 0.38 0.79
APOL 161118P00008000 P 11/18/16 8.0 0.73 1.05
APOL 161118P00009000 P 11/18/16 9.0 1.32 1.90
APOL 161118P00010000 P 11/18/16 10.0 2.19 2.74
APOL 161118P00011000 P 11/18/16 11.0 1.15 5.80
APOL 161118P00012000 P 11/18/16 12.0 2.15 6.80
APOL 161118P00013000 P 11/18/16 13.0 3.15 7.80
APOL 161118P00014000 P 11/18/16 14.0 4.15 8.80
APOL 161118P00015000 P 11/18/16 15.0 5.15 9.80
APOL 161118P00016000 P 11/18/16 16.0 7.60 9.40
APOL 170120C00001000 C 01/20/17 1.0 4.30 7.20
APOL 170120C00002000 C 01/20/17 2.0 3.20 8.00
APOL 170120C00003000 C 01/20/17 3.0 3.80 5.45
APOL 170120C00004000 C 01/20/17 4.0 2.89 4.60
APOL 170120C00005000 C 01/20/17 5.0 2.85 3.30
APOL 170120C00006000 C 01/20/17 6.0 1.27 2.86
APOL 170120C00007000 C 01/20/17 7.0 0.63 1.59
APOL 170120C00008000 C 01/20/17 8.0 0.78 0.91
APOL 170120C00009000 C 01/20/17 9.0 0.37 0.41
APOL 170120C00010000 C 01/20/17 10.0 0.00 0.01
APOL 170120C00011000 C 01/20/17 11.0 0.00 0.01
APOL 170120C00012000 C 01/20/17 12.0 0.00 0.01
APOL 170120C00013000 C 01/20/17 13.0 0.00 0.01
APOL 170120C00014000 C 01/20/17 14.0 0.00 0.01
APOL 170120C00015000 C 01/20/17 15.0 0.00 0.01
APOL 170120C00018000 C 01/20/17 18.0 0.00 0.01
APOL 170120C00020000 C 01/20/17 20.0 0.00 0.01
APOL 170120C00022000 C 01/20/17 22.0 0.00 0.15
APOL 170120C00025000 C 01/20/17 25.0 0.00 0.15
APOL 170120C00027000 C 01/20/17 27.0 0.00 0.15
APOL 170120C00030000 C 01/20/17 30.0 0.00 0.15
APOL 170120C00032000 C 01/20/17 32.0 0.00 0.15
APOL 170120C00035000 C 01/20/17 35.0 0.00 0.15
APOL 170120C00037000 C 01/20/17 37.0 0.00 0.15
APOL 170120C00040000 C 01/20/17 40.0 0.00 0.15
APOL 170120C00045000 C 01/20/17 45.0 0.00 0.15
APOL 170120C00050000 C 01/20/17 50.0 0.00 0.15
APOL 170120P00001000 P 01/20/17 1.0 0.00 0.17
APOL 170120P00002000 P 01/20/17 2.0 0.00 0.02
APOL 170120P00003000 P 01/20/17 3.0 0.02 0.19
APOL 170120P00004000 P 01/20/17 4.0 0.15 0.48
APOL 170120P00005000 P 01/20/17 5.0 0.33 0.35
APOL 170120P00006000 P 01/20/17 6.0 0.40 0.64
APOL 170120P00007000 P 01/20/17 7.0 0.51 0.96
APOL 170120P00008000 P 01/20/17 8.0 1.10 1.20
APOL 170120P00009000 P 01/20/17 9.0 1.42 1.95
APOL 170120P00010000 P 01/20/17 10.0 1.84 2.60
APOL 170120P00011000 P 01/20/17 11.0 2.90 4.05
APOL 170120P00012000 P 01/20/17 12.0 2.10 6.80
APOL 170120P00013000 P 01/20/17 13.0 3.10 7.80
APOL 170120P00014000 P 01/20/17 14.0 4.00 8.75
APOL 170120P00015000 P 01/20/17 15.0 5.00 9.75
APOL 170120P00018000 P 01/20/17 18.0 8.10 12.80
APOL 170120P00020000 P 01/20/17 20.0 10.00 14.75
APOL 170120P00022000 P 01/20/17 22.0 12.00 16.75
APOL 170120P00025000 P 01/20/17 25.0 15.00 19.75
APOL 170120P00027000 P 01/20/17 27.0 17.00 21.75
APOL 170120P00030000 P 01/20/17 30.0 20.00 24.80
APOL 170120P00032000 P 01/20/17 32.0 22.00 26.80
APOL 170120P00035000 P 01/20/17 35.0 25.10 29.80
APOL 170120P00037000 P 01/20/17 37.0 27.10 31.80
APOL 170120P00040000 P 01/20/17 40.0 30.10 34.80
APOL 170120P00045000 P 01/20/17 45.0 35.10 39.80
APOL 170120P00050000 P 01/20/17 50.0 40.10 44.80
APOL 170217C00001000 C 02/17/17 1.0 4.20 7.40
APOL 170217C00002000 C 02/17/17 2.0 3.30 8.00
APOL 170217C00003000 C 02/17/17 3.0 3.80 5.50
APOL 170217C00004000 C 02/17/17 4.0 2.86 4.65
APOL 170217C00005000 C 02/17/17 5.0 2.02 3.75
APOL 170217C00006000 C 02/17/17 6.0 1.82 2.68
APOL 170217C00007000 C 02/17/17 7.0 1.14 1.63
APOL 170217C00008000 C 02/17/17 8.0 0.82 0.96
APOL 170217C00009000 C 02/17/17 9.0 0.38 0.45
APOL 170217C00010000 C 02/17/17 10.0 0.00 0.01
APOL 170217C00011000 C 02/17/17 11.0 0.00 0.01
APOL 170217C00012000 C 02/17/17 12.0 0.00 0.01
APOL 170217C00013000 C 02/17/17 13.0 0.00 0.01
APOL 170217C00014000 C 02/17/17 14.0 0.00 0.01
APOL 170217C00015000 C 02/17/17 15.0 0.00 0.01
APOL 170217C00016000 C 02/17/17 16.0 0.00 0.15
APOL 170217C00017000 C 02/17/17 17.0 0.00 0.15
APOL 170217C00018000 C 02/17/17 18.0 0.00 0.01
APOL 170217P00001000 P 02/17/17 1.0 0.00 0.16
APOL 170217P00002000 P 02/17/17 2.0 0.00 0.32
APOL 170217P00003000 P 02/17/17 3.0 0.00 0.57
APOL 170217P00004000 P 02/17/17 4.0 0.13 0.26
APOL 170217P00005000 P 02/17/17 5.0 0.06 0.55
APOL 170217P00006000 P 02/17/17 6.0 0.50 0.73
APOL 170217P00007000 P 02/17/17 7.0 0.53 1.02
APOL 170217P00008000 P 02/17/17 8.0 0.68 1.34
APOL 170217P00009000 P 02/17/17 9.0 1.55 2.02
APOL 170217P00010000 P 02/17/17 10.0 1.84 3.20
APOL 170217P00011000 P 02/17/17 11.0 2.87 3.95
APOL 170217P00012000 P 02/17/17 12.0 2.10 6.80
APOL 170217P00013000 P 02/17/17 13.0 3.10 7.80
APOL 170217P00014000 P 02/17/17 14.0 4.00 8.75
APOL 170217P00015000 P 02/17/17 15.0 5.10 9.80
APOL 170217P00016000 P 02/17/17 16.0 6.00 10.75
APOL 170217P00017000 P 02/17/17 17.0 7.10 11.80
APOL 170217P00018000 P 02/17/17 18.0 8.10 12.75
APOL 170519C00001000 C 05/19/17 1.0 4.35 8.40
APOL 170519C00002000 C 05/19/17 2.0 3.30 8.00
APOL 170519C00003000 C 05/19/17 3.0 3.70 5.60
APOL 170519C00004000 C 05/19/17 4.0 2.83 4.80
APOL 170519C00005000 C 05/19/17 5.0 2.01 3.90
APOL 170519C00006000 C 05/19/17 6.0 1.88 2.98
APOL 170519C00007000 C 05/19/17 7.0 1.18 1.73
APOL 170519C00008000 C 05/19/17 8.0 0.77 1.12
APOL 170519C00009000 C 05/19/17 9.0 0.21 0.69
APOL 170519C00010000 C 05/19/17 10.0 0.02 0.04
APOL 170519C00011000 C 05/19/17 11.0 0.00 0.02
APOL 170519C00012000 C 05/19/17 12.0 0.00 0.01
APOL 170519C00013000 C 05/19/17 13.0 0.00 0.01
APOL 170519C00014000 C 05/19/17 14.0 0.00 0.01
APOL 170519C00015000 C 05/19/17 15.0 0.00 0.01
APOL 170519C00016000 C 05/19/17 16.0 0.00 0.15
APOL 170519P00001000 P 05/19/17 1.0 0.00 0.19
APOL 170519P00002000 P 05/19/17 2.0 0.00 0.36
APOL 170519P00003000 P 05/19/17 3.0 0.00 0.50
APOL 170519P00004000 P 05/19/17 4.0 0.13 0.50
APOL 170519P00005000 P 05/19/17 5.0 0.10 0.60
APOL 170519P00006000 P 05/19/17 6.0 0.30 0.78
APOL 170519P00007000 P 05/19/17 7.0 0.59 1.07
APOL 170519P00008000 P 05/19/17 8.0 1.22 1.46
APOL 170519P00009000 P 05/19/17 9.0 1.56 2.05
APOL 170519P00010000 P 05/19/17 10.0 1.86 3.15
APOL 170519P00011000 P 05/19/17 11.0 2.92 4.05
APOL 170519P00012000 P 05/19/17 12.0 2.10 6.80
APOL 170519P00013000 P 05/19/17 13.0 3.10 7.80
APOL 170519P00014000 P 05/19/17 14.0 4.00 8.75
APOL 170519P00015000 P 05/19/17 15.0 5.10 9.80
APOL 170519P00016000 P 05/19/17 16.0 6.10 9.20
APOL 180119C00003000 C 01/19/18 3.0 3.60 5.90
APOL 180119C00005000 C 01/19/18 5.0 3.00 3.90
APOL 180119C00008000 C 01/19/18 8.0 1.05 1.19
APOL 180119C00010000 C 01/19/18 10.0 0.03 0.15
APOL 180119C00012000 C 01/19/18 12.0 0.02 0.40
APOL 180119C00015000 C 01/19/18 15.0 0.00 0.02
APOL 180119C00017000 C 01/19/18 17.0 0.00 0.01
APOL 180119C00020000 C 01/19/18 20.0 0.00 0.01
APOL 180119C00022000 C 01/19/18 22.0 0.00 0.17
APOL 180119P00003000 P 01/19/18 3.0 0.00 0.64
APOL 180119P00005000 P 01/19/18 5.0 0.50 1.00
APOL 180119P00008000 P 01/19/18 8.0 1.29 1.50
APOL 180119P00010000 P 01/19/18 10.0 1.81 3.20
APOL 180119P00012000 P 01/19/18 12.0 2.00 6.80
APOL 180119P00015000 P 01/19/18 15.0 5.00 9.80
APOL 180119P00017000 P 01/19/18 17.0 7.00 11.80
APOL 180119P00020000 P 01/19/18 20.0 10.00 14.80
APOL 180119P00022000 P 01/19/18 22.0 11.90 15.85

OPRA data is delayed 15 minutes.