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 (2016-04-15)Premium Content

American Water Works (AWK)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AWK 160520C00035000 C 05/20/16 35.0 36.00 39.20
AWK 160520C00040000 C 05/20/16 40.0 30.30 34.40
AWK 160520C00045000 C 05/20/16 45.0 25.30 29.40
AWK 160520C00050000 C 05/20/16 50.0 20.30 24.00
AWK 160520C00055000 C 05/20/16 55.0 15.20 19.10
AWK 160520C00060000 C 05/20/16 60.0 10.30 14.00
AWK 160520C00065000 C 05/20/16 65.0 6.30 8.20
AWK 160520C00070000 C 05/20/16 70.0 2.50 3.20
AWK 160520C00075000 C 05/20/16 75.0 0.25 0.40
AWK 160520C00080000 C 05/20/16 80.0 0.00 0.15
AWK 160520C00085000 C 05/20/16 85.0 0.00 0.15
AWK 160520C00090000 C 05/20/16 90.0 0.00 0.15
AWK 160520C00095000 C 05/20/16 95.0 0.00 0.15
AWK 160520C00100000 C 05/20/16 100.0 0.00 0.15
AWK 160520P00035000 P 05/20/16 35.0 0.00 0.15
AWK 160520P00040000 P 05/20/16 40.0 0.00 0.15
AWK 160520P00045000 P 05/20/16 45.0 0.00 0.15
AWK 160520P00050000 P 05/20/16 50.0 0.00 0.15
AWK 160520P00055000 P 05/20/16 55.0 0.00 0.15
AWK 160520P00060000 P 05/20/16 60.0 0.00 0.20
AWK 160520P00065000 P 05/20/16 65.0 0.10 0.25
AWK 160520P00070000 P 05/20/16 70.0 0.50 0.80
AWK 160520P00075000 P 05/20/16 75.0 2.70 4.30
AWK 160520P00080000 P 05/20/16 80.0 6.30 9.80
AWK 160520P00085000 P 05/20/16 85.0 11.90 14.30
AWK 160520P00090000 P 05/20/16 90.0 16.00 20.40
AWK 160520P00095000 P 05/20/16 95.0 21.00 25.00
AWK 160520P00100000 P 05/20/16 100.0 26.70 29.30
AWK 160617C00030000 C 06/17/16 30.0 41.00 44.40
AWK 160617C00035000 C 06/17/16 35.0 35.30 39.00
AWK 160617C00040000 C 06/17/16 40.0 30.30 34.40
AWK 160617C00045000 C 06/17/16 45.0 25.30 29.40
AWK 160617C00050000 C 06/17/16 50.0 20.80 23.60
AWK 160617C00055000 C 06/17/16 55.0 15.30 18.20
AWK 160617C00060000 C 06/17/16 60.0 10.60 13.30
AWK 160617C00065000 C 06/17/16 65.0 6.30 8.20
AWK 160617C00070000 C 06/17/16 70.0 3.40 3.50
AWK 160617C00075000 C 06/17/16 75.0 0.75 0.95
AWK 160617C00080000 C 06/17/16 80.0 0.00 0.15
AWK 160617C00085000 C 06/17/16 85.0 0.00 0.10
AWK 160617P00030000 P 06/17/16 30.0 0.00 0.15
AWK 160617P00035000 P 06/17/16 35.0 0.00 1.90
AWK 160617P00040000 P 06/17/16 40.0 0.00 0.15
AWK 160617P00045000 P 06/17/16 45.0 0.00 0.15
AWK 160617P00050000 P 06/17/16 50.0 0.00 0.20
AWK 160617P00055000 P 06/17/16 55.0 0.00 0.20
AWK 160617P00060000 P 06/17/16 60.0 0.00 0.25
AWK 160617P00065000 P 06/17/16 65.0 0.25 0.40
AWK 160617P00070000 P 06/17/16 70.0 0.95 1.35
AWK 160617P00075000 P 06/17/16 75.0 3.20 4.60
AWK 160617P00080000 P 06/17/16 80.0 6.40 10.30
AWK 160617P00085000 P 06/17/16 85.0 12.30 15.00
AWK 160916C00030000 C 09/16/16 30.0 40.60 44.30
AWK 160916C00035000 C 09/16/16 35.0 35.30 39.40
AWK 160916C00040000 C 09/16/16 40.0 30.30 34.10
AWK 160916C00045000 C 09/16/16 45.0 25.40 29.00
AWK 160916C00050000 C 09/16/16 50.0 20.40 24.40
AWK 160916C00055000 C 09/16/16 55.0 15.30 19.00
AWK 160916C00060000 C 09/16/16 60.0 10.60 13.40
AWK 160916C00065000 C 09/16/16 65.0 6.70 8.70
AWK 160916C00070000 C 09/16/16 70.0 4.10 4.80
AWK 160916C00075000 C 09/16/16 75.0 1.80 2.00
AWK 160916C00080000 C 09/16/16 80.0 0.30 0.70
AWK 160916C00085000 C 09/16/16 85.0 0.00 0.30
AWK 160916C00090000 C 09/16/16 90.0 0.00 0.20
AWK 160916P00030000 P 09/16/16 30.0 0.00 0.25
AWK 160916P00035000 P 09/16/16 35.0 0.00 0.75
AWK 160916P00040000 P 09/16/16 40.0 0.00 0.30
AWK 160916P00045000 P 09/16/16 45.0 0.00 0.30
AWK 160916P00050000 P 09/16/16 50.0 0.05 0.35
AWK 160916P00055000 P 09/16/16 55.0 0.10 0.45
AWK 160916P00060000 P 09/16/16 60.0 0.35 0.80
AWK 160916P00065000 P 09/16/16 65.0 0.85 1.40
AWK 160916P00070000 P 09/16/16 70.0 2.10 2.65
AWK 160916P00075000 P 09/16/16 75.0 4.40 5.70
AWK 160916P00080000 P 09/16/16 80.0 7.60 9.90
AWK 160916P00085000 P 09/16/16 85.0 11.70 15.40
AWK 160916P00090000 P 09/16/16 90.0 17.00 20.30
AWK 161216C00040000 C 12/16/16 40.0 30.30 34.00
AWK 161216C00045000 C 12/16/16 45.0 25.40 29.00
AWK 161216C00050000 C 12/16/16 50.0 20.40 24.00
AWK 161216C00055000 C 12/16/16 55.0 15.40 19.20
AWK 161216C00060000 C 12/16/16 60.0 10.90 13.60
AWK 161216C00065000 C 12/16/16 65.0 7.30 10.10
AWK 161216C00070000 C 12/16/16 70.0 4.80 5.70
AWK 161216C00075000 C 12/16/16 75.0 2.55 2.80
AWK 161216C00080000 C 12/16/16 80.0 1.05 1.45
AWK 161216C00085000 C 12/16/16 85.0 0.05 0.70
AWK 161216C00090000 C 12/16/16 90.0 0.00 0.35
AWK 161216C00095000 C 12/16/16 95.0 0.00 0.30
AWK 161216C00100000 C 12/16/16 100.0 0.00 0.25
AWK 161216C00105000 C 12/16/16 105.0 0.00 0.25
AWK 161216P00040000 P 12/16/16 40.0 0.00 0.40
AWK 161216P00045000 P 12/16/16 45.0 0.10 0.25
AWK 161216P00050000 P 12/16/16 50.0 0.15 0.55
AWK 161216P00055000 P 12/16/16 55.0 0.30 0.80
AWK 161216P00060000 P 12/16/16 60.0 0.65 1.05
AWK 161216P00065000 P 12/16/16 65.0 1.55 2.15
AWK 161216P00070000 P 12/16/16 70.0 3.00 3.90
AWK 161216P00075000 P 12/16/16 75.0 5.30 6.50
AWK 161216P00080000 P 12/16/16 80.0 8.60 10.70
AWK 161216P00085000 P 12/16/16 85.0 12.10 15.90
AWK 161216P00090000 P 12/16/16 90.0 16.80 20.60
AWK 161216P00095000 P 12/16/16 95.0 21.60 25.40
AWK 161216P00100000 P 12/16/16 100.0 26.50 30.40
AWK 161216P00105000 P 12/16/16 105.0 31.60 35.40

OPRA data is delayed 15 minutes.