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 Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVT 170721C00028000 C 07/21/17 28.0 10.10 11.90
AVT 170721C00029000 C 07/21/17 29.0 8.80 10.30
AVT 170721C00030000 C 07/21/17 30.0 7.40 9.40
AVT 170721C00031000 C 07/21/17 31.0 7.20 8.20
AVT 170721C00032000 C 07/21/17 32.0 6.30 6.90
AVT 170721C00033000 C 07/21/17 33.0 5.40 6.30
AVT 170721C00034000 C 07/21/17 34.0 4.60 4.90
AVT 170721C00035000 C 07/21/17 35.0 3.60 3.90
AVT 170721C00036000 C 07/21/17 36.0 2.65 2.95
AVT 170721C00037000 C 07/21/17 37.0 1.85 2.10
AVT 170721C00038000 C 07/21/17 38.0 1.10 1.25
AVT 170721C00039000 C 07/21/17 39.0 0.55 0.70
AVT 170721C00040000 C 07/21/17 40.0 0.20 0.35
AVT 170721C00041000 C 07/21/17 41.0 0.05 0.15
AVT 170721C00042000 C 07/21/17 42.0 0.00 0.10
AVT 170721C00043000 C 07/21/17 43.0 0.00 0.05
AVT 170721C00044000 C 07/21/17 44.0 0.00 0.05
AVT 170721P00028000 P 07/21/17 28.0 0.00 0.05
AVT 170721P00029000 P 07/21/17 29.0 0.00 0.05
AVT 170721P00030000 P 07/21/17 30.0 0.00 0.05
AVT 170721P00031000 P 07/21/17 31.0 0.00 0.05
AVT 170721P00032000 P 07/21/17 32.0 0.00 0.05
AVT 170721P00033000 P 07/21/17 33.0 0.00 0.05
AVT 170721P00034000 P 07/21/17 34.0 0.00 0.05
AVT 170721P00035000 P 07/21/17 35.0 0.00 0.10
AVT 170721P00036000 P 07/21/17 36.0 0.05 0.15
AVT 170721P00037000 P 07/21/17 37.0 0.20 0.30
AVT 170721P00038000 P 07/21/17 38.0 0.45 0.60
AVT 170721P00039000 P 07/21/17 39.0 0.85 1.05
AVT 170721P00040000 P 07/21/17 40.0 1.55 1.70
AVT 170721P00041000 P 07/21/17 41.0 2.25 2.55
AVT 170721P00042000 P 07/21/17 42.0 3.10 3.50
AVT 170721P00043000 P 07/21/17 43.0 4.20 4.50
AVT 170721P00044000 P 07/21/17 44.0 5.10 5.80
AVT 170818C00027000 C 08/18/17 27.0 10.70 12.30
AVT 170818C00028000 C 08/18/17 28.0 10.20 11.20
AVT 170818C00029000 C 08/18/17 29.0 9.30 10.60
AVT 170818C00030000 C 08/18/17 30.0 8.40 9.30
AVT 170818C00031000 C 08/18/17 31.0 7.50 8.20
AVT 170818C00032000 C 08/18/17 32.0 6.40 6.90
AVT 170818C00033000 C 08/18/17 33.0 5.70 6.00
AVT 170818C00034000 C 08/18/17 34.0 4.70 5.10
AVT 170818C00035000 C 08/18/17 35.0 3.90 4.10
AVT 170818C00036000 C 08/18/17 36.0 3.00 3.30
AVT 170818C00037000 C 08/18/17 37.0 2.30 2.50
AVT 170818C00038000 C 08/18/17 38.0 1.65 1.80
AVT 170818C00039000 C 08/18/17 39.0 1.10 1.30
AVT 170818C00040000 C 08/18/17 40.0 0.70 0.80
AVT 170818C00041000 C 08/18/17 41.0 0.40 0.55
AVT 170818C00042000 C 08/18/17 42.0 0.20 0.35
AVT 170818C00043000 C 08/18/17 43.0 0.10 0.20
AVT 170818C00044000 C 08/18/17 44.0 0.05 0.15
AVT 170818C00045000 C 08/18/17 45.0 0.00 0.10
AVT 170818C00046000 C 08/18/17 46.0 0.00 0.10
AVT 170818C00047000 C 08/18/17 47.0 0.00 0.05
AVT 170818C00048000 C 08/18/17 48.0 0.00 0.05
AVT 170818C00049000 C 08/18/17 49.0 0.00 0.05
AVT 170818C00050000 C 08/18/17 50.0 0.00 0.05
AVT 170818C00055000 C 08/18/17 55.0 0.00 0.05
AVT 170818C00060000 C 08/18/17 60.0 0.00 0.05
AVT 170818C00065000 C 08/18/17 65.0 0.00 0.05
AVT 170818C00070000 C 08/18/17 70.0 0.00 0.05
AVT 170818P00027000 P 08/18/17 27.0 0.00 0.05
AVT 170818P00028000 P 08/18/17 28.0 0.00 0.10
AVT 170818P00029000 P 08/18/17 29.0 0.00 0.05
AVT 170818P00030000 P 08/18/17 30.0 0.00 0.05
AVT 170818P00031000 P 08/18/17 31.0 0.00 0.10
AVT 170818P00032000 P 08/18/17 32.0 0.00 0.10
AVT 170818P00033000 P 08/18/17 33.0 0.00 0.15
AVT 170818P00034000 P 08/18/17 34.0 0.10 0.25
AVT 170818P00035000 P 08/18/17 35.0 0.20 0.35
AVT 170818P00036000 P 08/18/17 36.0 0.35 0.50
AVT 170818P00037000 P 08/18/17 37.0 0.55 0.70
AVT 170818P00038000 P 08/18/17 38.0 0.90 1.10
AVT 170818P00039000 P 08/18/17 39.0 1.35 1.55
AVT 170818P00040000 P 08/18/17 40.0 1.95 2.15
AVT 170818P00041000 P 08/18/17 41.0 2.65 2.85
AVT 170818P00042000 P 08/18/17 42.0 3.40 3.70
AVT 170818P00043000 P 08/18/17 43.0 4.30 4.60
AVT 170818P00044000 P 08/18/17 44.0 5.00 5.60
AVT 170818P00045000 P 08/18/17 45.0 5.80 7.00
AVT 170818P00046000 P 08/18/17 46.0 7.20 7.50
AVT 170818P00047000 P 08/18/17 47.0 7.80 9.00
AVT 170818P00048000 P 08/18/17 48.0 9.10 9.50
AVT 170818P00049000 P 08/18/17 49.0 9.90 11.20
AVT 170818P00050000 P 08/18/17 50.0 10.70 12.10
AVT 170818P00055000 P 08/18/17 55.0 15.80 17.00
AVT 170818P00060000 P 08/18/17 60.0 20.50 22.10
AVT 170818P00065000 P 08/18/17 65.0 25.80 27.00
AVT 170818P00070000 P 08/18/17 70.0 30.90 31.90
AVT 171117C00027000 C 11/17/17 27.0 11.00 12.00
AVT 171117C00028000 C 11/17/17 28.0 10.60 11.00
AVT 171117C00029000 C 11/17/17 29.0 9.60 10.00
AVT 171117C00030000 C 11/17/17 30.0 8.70 9.10
AVT 171117C00031000 C 11/17/17 31.0 7.70 8.20
AVT 171117C00032000 C 11/17/17 32.0 6.90 7.30
AVT 171117C00033000 C 11/17/17 33.0 6.00 6.40
AVT 171117C00034000 C 11/17/17 34.0 5.20 5.60
AVT 171117C00035000 C 11/17/17 35.0 4.40 4.70
AVT 171117C00036000 C 11/17/17 36.0 3.60 4.00
AVT 171117C00037000 C 11/17/17 37.0 2.95 3.30
AVT 171117C00038000 C 11/17/17 38.0 2.35 2.70
AVT 171117C00039000 C 11/17/17 39.0 1.80 2.15
AVT 171117C00040000 C 11/17/17 40.0 1.40 1.70
AVT 171117C00041000 C 11/17/17 41.0 1.00 1.30
AVT 171117C00042000 C 11/17/17 42.0 0.70 0.95
AVT 171117C00043000 C 11/17/17 43.0 0.50 0.75
AVT 171117C00044000 C 11/17/17 44.0 0.35 0.55
AVT 171117C00045000 C 11/17/17 45.0 0.25 0.40
AVT 171117C00046000 C 11/17/17 46.0 0.15 0.30
AVT 171117C00047000 C 11/17/17 47.0 0.10 0.25
AVT 171117C00048000 C 11/17/17 48.0 0.05 0.20
AVT 171117C00049000 C 11/17/17 49.0 0.00 0.20
AVT 171117C00050000 C 11/17/17 50.0 0.00 0.15
AVT 171117C00055000 C 11/17/17 55.0 0.00 0.10
AVT 171117C00060000 C 11/17/17 60.0 0.00 0.10
AVT 171117C00065000 C 11/17/17 65.0 0.00 0.10
AVT 171117P00027000 P 11/17/17 27.0 0.05 0.15
AVT 171117P00028000 P 11/17/17 28.0 0.05 0.15
AVT 171117P00029000 P 11/17/17 29.0 0.10 0.20
AVT 171117P00030000 P 11/17/17 30.0 0.15 0.30
AVT 171117P00031000 P 11/17/17 31.0 0.20 0.30
AVT 171117P00032000 P 11/17/17 32.0 0.25 0.40
AVT 171117P00033000 P 11/17/17 33.0 0.35 0.65
AVT 171117P00034000 P 11/17/17 34.0 0.55 0.80
AVT 171117P00035000 P 11/17/17 35.0 0.70 0.95
AVT 171117P00036000 P 11/17/17 36.0 0.95 1.20
AVT 171117P00037000 P 11/17/17 37.0 1.30 1.60
AVT 171117P00038000 P 11/17/17 38.0 1.70 1.95
AVT 171117P00039000 P 11/17/17 39.0 2.15 2.50
AVT 171117P00040000 P 11/17/17 40.0 2.70 3.00
AVT 171117P00041000 P 11/17/17 41.0 3.30 3.70
AVT 171117P00042000 P 11/17/17 42.0 4.00 4.30
AVT 171117P00043000 P 11/17/17 43.0 4.80 5.20
AVT 171117P00044000 P 11/17/17 44.0 5.60 5.90
AVT 171117P00045000 P 11/17/17 45.0 6.50 6.80
AVT 171117P00046000 P 11/17/17 46.0 7.40 8.00
AVT 171117P00047000 P 11/17/17 47.0 8.30 9.10
AVT 171117P00048000 P 11/17/17 48.0 9.30 9.70
AVT 171117P00049000 P 11/17/17 49.0 10.30 11.10
AVT 171117P00050000 P 11/17/17 50.0 11.30 11.60
AVT 171117P00055000 P 11/17/17 55.0 15.70 17.30
AVT 171117P00060000 P 11/17/17 60.0 20.10 22.30
AVT 171117P00065000 P 11/17/17 65.0 25.50 27.40
AVT 180216C00027000 C 02/16/18 27.0 11.30 12.10
AVT 180216C00028000 C 02/16/18 28.0 10.70 11.20
AVT 180216C00029000 C 02/16/18 29.0 9.60 10.30
AVT 180216C00030000 C 02/16/18 30.0 8.60 9.30
AVT 180216C00031000 C 02/16/18 31.0 8.00 8.40
AVT 180216C00032000 C 02/16/18 32.0 7.00 7.60
AVT 180216C00033000 C 02/16/18 33.0 6.30 6.70
AVT 180216C00034000 C 02/16/18 34.0 5.50 6.00
AVT 180216C00035000 C 02/16/18 35.0 4.80 5.10
AVT 180216C00036000 C 02/16/18 36.0 4.10 4.50
AVT 180216C00037000 C 02/16/18 37.0 3.40 3.80
AVT 180216C00038000 C 02/16/18 38.0 2.90 3.20
AVT 180216C00039000 C 02/16/18 39.0 2.35 2.75
AVT 180216C00040000 C 02/16/18 40.0 1.90 2.25
AVT 180216C00041000 C 02/16/18 41.0 1.50 1.85
AVT 180216C00042000 C 02/16/18 42.0 1.20 1.60
AVT 180216C00043000 C 02/16/18 43.0 0.90 1.20
AVT 180216C00044000 C 02/16/18 44.0 0.70 1.00
AVT 180216C00045000 C 02/16/18 45.0 0.55 0.75
AVT 180216C00046000 C 02/16/18 46.0 0.45 0.60
AVT 180216C00047000 C 02/16/18 47.0 0.35 0.50
AVT 180216C00048000 C 02/16/18 48.0 0.25 0.40
AVT 180216C00049000 C 02/16/18 49.0 0.20 0.30
AVT 180216C00050000 C 02/16/18 50.0 0.15 0.30
AVT 180216P00027000 P 02/16/18 27.0 0.10 0.30
AVT 180216P00028000 P 02/16/18 28.0 0.15 0.35
AVT 180216P00029000 P 02/16/18 29.0 0.25 0.45
AVT 180216P00030000 P 02/16/18 30.0 0.30 0.55
AVT 180216P00031000 P 02/16/18 31.0 0.40 0.75
AVT 180216P00032000 P 02/16/18 32.0 0.55 0.95
AVT 180216P00033000 P 02/16/18 33.0 0.75 0.95
AVT 180216P00034000 P 02/16/18 34.0 0.95 1.40
AVT 180216P00035000 P 02/16/18 35.0 1.20 1.50
AVT 180216P00036000 P 02/16/18 36.0 1.45 1.70
AVT 180216P00037000 P 02/16/18 37.0 1.80 2.10
AVT 180216P00038000 P 02/16/18 38.0 2.20 2.60
AVT 180216P00039000 P 02/16/18 39.0 2.70 2.90
AVT 180216P00040000 P 02/16/18 40.0 3.20 3.50
AVT 180216P00041000 P 02/16/18 41.0 3.90 4.10
AVT 180216P00042000 P 02/16/18 42.0 4.50 4.80
AVT 180216P00043000 P 02/16/18 43.0 5.20 5.70
AVT 180216P00044000 P 02/16/18 44.0 6.00 6.40
AVT 180216P00045000 P 02/16/18 45.0 6.70 7.30
AVT 180216P00046000 P 02/16/18 46.0 7.70 8.00
AVT 180216P00047000 P 02/16/18 47.0 8.60 8.90
AVT 180216P00048000 P 02/16/18 48.0 9.50 10.10
AVT 180216P00049000 P 02/16/18 49.0 10.20 10.90
AVT 180216P00050000 P 02/16/18 50.0 11.30 11.80

OPRA data is delayed 15 minutes.