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 (2016-06-10)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARNA 160805C00000500 C 08/05/16 0.5 0.05 2.10
ARNA 160805C00001000 C 08/05/16 1.0 0.40 0.85
ARNA 160805C00001500 C 08/05/16 1.5 0.11 0.30
ARNA 160805C00002000 C 08/05/16 2.0 0.00 0.05
ARNA 160805C00002500 C 08/05/16 2.5 0.00 0.05
ARNA 160805C00003000 C 08/05/16 3.0 0.00 0.04
ARNA 160805C00003500 C 08/05/16 3.5 0.00 0.04
ARNA 160805P00000500 P 08/05/16 0.5 0.00 0.04
ARNA 160805P00001000 P 08/05/16 1.0 0.00 0.05
ARNA 160805P00001500 P 08/05/16 1.5 0.00 0.09
ARNA 160805P00002000 P 08/05/16 2.0 0.20 0.47
ARNA 160805P00002500 P 08/05/16 2.5 0.65 0.99
ARNA 160805P00003000 P 08/05/16 3.0 1.10 1.65
ARNA 160805P00003500 P 08/05/16 3.5 1.60 2.08
ARNA 160812C00000500 C 08/12/16 0.5 0.05 1.57
ARNA 160812C00001000 C 08/12/16 1.0 0.65 1.36
ARNA 160812C00001500 C 08/12/16 1.5 0.14 0.32
ARNA 160812C00002000 C 08/12/16 2.0 0.00 0.05
ARNA 160812C00002500 C 08/12/16 2.5 0.00 0.05
ARNA 160812C00003000 C 08/12/16 3.0 0.00 0.05
ARNA 160812C00003500 C 08/12/16 3.5 0.00 0.04
ARNA 160812P00000500 P 08/12/16 0.5 0.00 0.04
ARNA 160812P00001000 P 08/12/16 1.0 0.00 0.04
ARNA 160812P00001500 P 08/12/16 1.5 0.00 0.12
ARNA 160812P00002000 P 08/12/16 2.0 0.26 0.43
ARNA 160812P00002500 P 08/12/16 2.5 0.05 1.08
ARNA 160812P00003000 P 08/12/16 3.0 0.05 1.58
ARNA 160812P00003500 P 08/12/16 3.5 0.05 2.08
ARNA 160819C00000500 C 08/19/16 0.5 0.05 1.57
ARNA 160819C00001000 C 08/19/16 1.0 0.58 0.77
ARNA 160819C00001500 C 08/19/16 1.5 0.16 0.33
ARNA 160819C00002000 C 08/19/16 2.0 0.00 0.04
ARNA 160819C00002500 C 08/19/16 2.5 0.00 0.05
ARNA 160819C00003000 C 08/19/16 3.0 0.00 0.05
ARNA 160819C00004000 C 08/19/16 4.0 0.00 0.04
ARNA 160819C00005000 C 08/19/16 5.0 0.00 0.04
ARNA 160819C00006000 C 08/19/16 6.0 0.00 0.04
ARNA 160819P00000500 P 08/19/16 0.5 0.00 0.04
ARNA 160819P00001000 P 08/19/16 1.0 0.00 0.05
ARNA 160819P00001500 P 08/19/16 1.5 0.00 0.10
ARNA 160819P00002000 P 08/19/16 2.0 0.27 0.47
ARNA 160819P00002500 P 08/19/16 2.5 0.64 0.93
ARNA 160819P00003000 P 08/19/16 3.0 0.05 1.58
ARNA 160819P00004000 P 08/19/16 4.0 1.09 2.51
ARNA 160819P00005000 P 08/19/16 5.0 3.00 3.60
ARNA 160819P00006000 P 08/19/16 6.0 3.90 4.60
ARNA 160826C00000500 C 08/26/16 0.5 0.05 1.89
ARNA 160826C00001000 C 08/26/16 1.0 0.05 4.75
ARNA 160826C00001500 C 08/26/16 1.5 0.16 0.37
ARNA 160826C00002000 C 08/26/16 2.0 0.00 0.14
ARNA 160826C00002500 C 08/26/16 2.5 0.00 0.06
ARNA 160826C00003000 C 08/26/16 3.0 0.00 0.05
ARNA 160826C00003500 C 08/26/16 3.5 0.00 0.05
ARNA 160826P00000500 P 08/26/16 0.5 0.00 0.04
ARNA 160826P00001000 P 08/26/16 1.0 0.00 0.05
ARNA 160826P00001500 P 08/26/16 1.5 0.00 0.17
ARNA 160826P00002000 P 08/26/16 2.0 0.27 0.48
ARNA 160826P00002500 P 08/26/16 2.5 0.05 4.75
ARNA 160826P00003000 P 08/26/16 3.0 0.05 4.75
ARNA 160826P00003500 P 08/26/16 3.5 0.05 4.75
ARNA 160902C00000500 C 09/02/16 0.5 0.05 4.75
ARNA 160902C00001000 C 09/02/16 1.0 0.05 1.39
ARNA 160902C00001500 C 09/02/16 1.5 0.17 0.39
ARNA 160902C00002000 C 09/02/16 2.0 0.00 0.17
ARNA 160902C00002500 C 09/02/16 2.5 0.00 0.05
ARNA 160902C00003000 C 09/02/16 3.0 0.00 0.05
ARNA 160902C00003500 C 09/02/16 3.5 0.00 0.05
ARNA 160902P00000500 P 09/02/16 0.5 0.00 0.04
ARNA 160902P00001000 P 09/02/16 1.0 0.00 0.06
ARNA 160902P00001500 P 09/02/16 1.5 0.00 0.19
ARNA 160902P00002000 P 09/02/16 2.0 0.27 0.50
ARNA 160902P00002500 P 09/02/16 2.5 0.05 3.05
ARNA 160902P00003000 P 09/02/16 3.0 0.05 4.75
ARNA 160902P00003500 P 09/02/16 3.5 0.05 4.75
ARNA 160909C00000500 C 09/09/16 0.5 0.05 1.89
ARNA 160909C00001000 C 09/09/16 1.0 0.05 1.39
ARNA 160909C00001500 C 09/09/16 1.5 0.18 0.40
ARNA 160909C00002000 C 09/09/16 2.0 0.00 0.19
ARNA 160909C00002500 C 09/09/16 2.5 0.00 0.09
ARNA 160909C00003000 C 09/09/16 3.0 0.00 0.05
ARNA 160909P00000500 P 09/09/16 0.5 0.00 0.04
ARNA 160909P00001000 P 09/09/16 1.0 0.00 0.06
ARNA 160909P00001500 P 09/09/16 1.5 0.01 0.20
ARNA 160909P00002000 P 09/09/16 2.0 0.28 0.52
ARNA 160909P00002500 P 09/09/16 2.5 0.05 3.15
ARNA 160909P00003000 P 09/09/16 3.0 0.05 4.85
ARNA 160916C00001000 C 09/16/16 1.0 0.60 0.78
ARNA 160916C00002000 C 09/16/16 2.0 0.00 0.14
ARNA 160916C00003000 C 09/16/16 3.0 0.00 0.06
ARNA 160916C00004000 C 09/16/16 4.0 0.00 0.05
ARNA 160916P00001000 P 09/16/16 1.0 0.00 0.07
ARNA 160916P00002000 P 09/16/16 2.0 0.33 0.47
ARNA 160916P00003000 P 09/16/16 3.0 1.21 1.44
ARNA 160916P00004000 P 09/16/16 4.0 2.20 2.53
ARNA 161021C00001000 C 10/21/16 1.0 0.60 0.83
ARNA 161021C00002000 C 10/21/16 2.0 0.12 0.21
ARNA 161021C00003000 C 10/21/16 3.0 0.00 0.11
ARNA 161021C00004000 C 10/21/16 4.0 0.00 0.05
ARNA 161021C00005000 C 10/21/16 5.0 0.00 0.02
ARNA 161021C00006000 C 10/21/16 6.0 0.00 0.04
ARNA 161021P00001000 P 10/21/16 1.0 0.00 0.11
ARNA 161021P00002000 P 10/21/16 2.0 0.38 0.53
ARNA 161021P00003000 P 10/21/16 3.0 1.25 1.44
ARNA 161021P00004000 P 10/21/16 4.0 2.20 2.44
ARNA 161021P00005000 P 10/21/16 5.0 3.20 3.45
ARNA 161021P00006000 P 10/21/16 6.0 4.15 4.45
ARNA 170120C00000500 C 01/20/17 0.5 1.00 1.36
ARNA 170120C00001000 C 01/20/17 1.0 0.66 0.93
ARNA 170120C00001500 C 01/20/17 1.5 0.45 0.55
ARNA 170120C00002000 C 01/20/17 2.0 0.25 0.36
ARNA 170120C00002500 C 01/20/17 2.5 0.15 0.28
ARNA 170120C00003000 C 01/20/17 3.0 0.09 0.20
ARNA 170120C00003500 C 01/20/17 3.5 0.00 0.15
ARNA 170120C00004000 C 01/20/17 4.0 0.05 0.11
ARNA 170120C00004500 C 01/20/17 4.5 0.02 0.17
ARNA 170120C00005000 C 01/20/17 5.0 0.01 0.14
ARNA 170120C00005500 C 01/20/17 5.5 0.01 0.12
ARNA 170120C00007000 C 01/20/17 7.0 0.01 0.08
ARNA 170120C00010000 C 01/20/17 10.0 0.00 0.05
ARNA 170120P00000500 P 01/20/17 0.5 0.00 0.06
ARNA 170120P00001000 P 01/20/17 1.0 0.02 0.14
ARNA 170120P00001500 P 01/20/17 1.5 0.21 0.29
ARNA 170120P00002000 P 01/20/17 2.0 0.50 0.70
ARNA 170120P00002500 P 01/20/17 2.5 0.87 1.09
ARNA 170120P00003000 P 01/20/17 3.0 1.29 1.56
ARNA 170120P00003500 P 01/20/17 3.5 1.75 2.02
ARNA 170120P00004000 P 01/20/17 4.0 2.23 2.51
ARNA 170120P00004500 P 01/20/17 4.5 2.70 2.99
ARNA 170120P00005000 P 01/20/17 5.0 3.20 3.50
ARNA 170120P00005500 P 01/20/17 5.5 3.65 4.00
ARNA 170120P00007000 P 01/20/17 7.0 5.20 5.45
ARNA 170120P00010000 P 01/20/17 10.0 8.20 8.45
ARNA 180119C00000500 C 01/19/18 0.5 1.02 1.65
ARNA 180119C00001000 C 01/19/18 1.0 0.75 1.29
ARNA 180119C00001500 C 01/19/18 1.5 0.71 1.09
ARNA 180119C00002000 C 01/19/18 2.0 0.42 0.90
ARNA 180119C00002500 C 01/19/18 2.5 0.30 0.65
ARNA 180119C00003000 C 01/19/18 3.0 0.20 0.50
ARNA 180119C00003500 C 01/19/18 3.5 0.20 0.45
ARNA 180119C00004000 C 01/19/18 4.0 0.20 0.59
ARNA 180119C00004500 C 01/19/18 4.5 0.10 0.58
ARNA 180119C00005000 C 01/19/18 5.0 0.23 0.56
ARNA 180119C00005500 C 01/19/18 5.5 0.20 0.50
ARNA 180119P00000500 P 01/19/18 0.5 0.05 0.22
ARNA 180119P00001000 P 01/19/18 1.0 0.18 0.41
ARNA 180119P00001500 P 01/19/18 1.5 0.40 0.63
ARNA 180119P00002000 P 01/19/18 2.0 0.70 1.05
ARNA 180119P00002500 P 01/19/18 2.5 1.05 1.48
ARNA 180119P00003000 P 01/19/18 3.0 1.40 1.92
ARNA 180119P00003500 P 01/19/18 3.5 1.85 2.38
ARNA 180119P00004000 P 01/19/18 4.0 2.25 2.85
ARNA 180119P00004500 P 01/19/18 4.5 2.70 3.35
ARNA 180119P00005000 P 01/19/18 5.0 3.15 3.85
ARNA 180119P00005500 P 01/19/18 5.5 3.60 4.30

OPRA data is delayed 15 minutes.