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 (2016-05-27)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARII 160819C00020000 C 08/19/16 20.0 19.20 23.30
ARII 160819C00022500 C 08/19/16 22.5 17.20 20.90
ARII 160819C00025000 C 08/19/16 25.0 14.50 18.50
ARII 160819C00030000 C 08/19/16 30.0 9.30 13.50
ARII 160819C00035000 C 08/19/16 35.0 4.70 8.40
ARII 160819C00040000 C 08/19/16 40.0 2.45 2.65
ARII 160819C00045000 C 08/19/16 45.0 0.15 0.35
ARII 160819C00050000 C 08/19/16 50.0 0.00 0.40
ARII 160819C00055000 C 08/19/16 55.0 0.00 2.75
ARII 160819C00060000 C 08/19/16 60.0 0.00 0.45
ARII 160819P00020000 P 08/19/16 20.0 0.00 0.45
ARII 160819P00022500 P 08/19/16 22.5 0.00 0.85
ARII 160819P00025000 P 08/19/16 25.0 0.00 0.05
ARII 160819P00030000 P 08/19/16 30.0 0.00 0.35
ARII 160819P00035000 P 08/19/16 35.0 0.00 0.50
ARII 160819P00040000 P 08/19/16 40.0 0.65 1.10
ARII 160819P00045000 P 08/19/16 45.0 3.10 5.80
ARII 160819P00050000 P 08/19/16 50.0 7.30 10.70
ARII 160819P00055000 P 08/19/16 55.0 11.90 15.80
ARII 160819P00060000 P 08/19/16 60.0 17.30 21.00
ARII 160916C00020000 C 09/16/16 20.0 19.80 22.80
ARII 160916C00022500 C 09/16/16 22.5 17.00 21.40
ARII 160916C00025000 C 09/16/16 25.0 14.50 18.50
ARII 160916C00030000 C 09/16/16 30.0 9.60 13.70
ARII 160916C00035000 C 09/16/16 35.0 5.30 7.80
ARII 160916C00040000 C 09/16/16 40.0 2.80 3.30
ARII 160916C00045000 C 09/16/16 45.0 0.55 0.75
ARII 160916C00050000 C 09/16/16 50.0 0.00 0.50
ARII 160916C00055000 C 09/16/16 55.0 0.00 0.35
ARII 160916C00060000 C 09/16/16 60.0 0.00 0.30
ARII 160916P00020000 P 09/16/16 20.0 0.00 0.85
ARII 160916P00022500 P 09/16/16 22.5 0.00 0.10
ARII 160916P00025000 P 09/16/16 25.0 0.00 0.55
ARII 160916P00030000 P 09/16/16 30.0 0.05 0.25
ARII 160916P00035000 P 09/16/16 35.0 0.40 0.75
ARII 160916P00040000 P 09/16/16 40.0 1.40 1.70
ARII 160916P00045000 P 09/16/16 45.0 3.80 6.50
ARII 160916P00050000 P 09/16/16 50.0 8.20 11.30
ARII 160916P00055000 P 09/16/16 55.0 12.80 16.30
ARII 160916P00060000 P 09/16/16 60.0 17.90 21.10
ARII 161216C00022500 C 12/16/16 22.5 16.80 21.00
ARII 161216C00025000 C 12/16/16 25.0 14.70 18.40
ARII 161216C00030000 C 12/16/16 30.0 9.80 13.70
ARII 161216C00035000 C 12/16/16 35.0 6.80 8.40
ARII 161216C00040000 C 12/16/16 40.0 3.60 4.70
ARII 161216C00045000 C 12/16/16 45.0 1.40 2.00
ARII 161216C00050000 C 12/16/16 50.0 0.20 0.85
ARII 161216C00055000 C 12/16/16 55.0 0.00 0.60
ARII 161216C00060000 C 12/16/16 60.0 0.00 0.40
ARII 161216C00065000 C 12/16/16 65.0 0.00 0.20
ARII 161216P00022500 P 12/16/16 22.5 0.00 1.35
ARII 161216P00025000 P 12/16/16 25.0 0.15 1.45
ARII 161216P00030000 P 12/16/16 30.0 0.75 1.40
ARII 161216P00035000 P 12/16/16 35.0 1.70 2.50
ARII 161216P00040000 P 12/16/16 40.0 3.20 4.00
ARII 161216P00045000 P 12/16/16 45.0 5.60 7.10
ARII 161216P00050000 P 12/16/16 50.0 9.40 12.60
ARII 161216P00055000 P 12/16/16 55.0 14.00 17.00
ARII 161216P00060000 P 12/16/16 60.0 18.70 22.00
ARII 161216P00065000 P 12/16/16 65.0 23.10 27.00
ARII 170317C00022500 C 03/17/17 22.5 17.30 20.60
ARII 170317C00025000 C 03/17/17 25.0 14.80 18.40
ARII 170317C00030000 C 03/17/17 30.0 10.00 13.40
ARII 170317C00035000 C 03/17/17 35.0 7.40 8.90
ARII 170317C00040000 C 03/17/17 40.0 3.90 5.70
ARII 170317C00045000 C 03/17/17 45.0 2.30 3.30
ARII 170317C00050000 C 03/17/17 50.0 0.80 1.40
ARII 170317C00055000 C 03/17/17 55.0 0.25 0.80
ARII 170317C00060000 C 03/17/17 60.0 0.00 0.60
ARII 170317P00022500 P 03/17/17 22.5 0.40 2.00
ARII 170317P00025000 P 03/17/17 25.0 0.70 1.50
ARII 170317P00030000 P 03/17/17 30.0 1.55 2.55
ARII 170317P00035000 P 03/17/17 35.0 2.60 4.10
ARII 170317P00040000 P 03/17/17 40.0 4.80 6.30
ARII 170317P00045000 P 03/17/17 45.0 7.50 9.10
ARII 170317P00050000 P 03/17/17 50.0 9.70 13.40
ARII 170317P00055000 P 03/17/17 55.0 14.50 18.00
ARII 170317P00060000 P 03/17/17 60.0 19.30 22.80

OPRA data is delayed 15 minutes.