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 (2016-10-14)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AWK 161216C00035000 C 12/16/16 35.0 35.30 39.40
AWK 161216C00040000 C 12/16/16 40.0 31.00 34.30
AWK 161216C00045000 C 12/16/16 45.0 25.00 29.50
AWK 161216C00050000 C 12/16/16 50.0 20.20 24.30
AWK 161216C00055000 C 12/16/16 55.0 16.60 18.50
AWK 161216C00060000 C 12/16/16 60.0 11.70 12.80
AWK 161216C00065000 C 12/16/16 65.0 6.90 8.20
AWK 161216C00070000 C 12/16/16 70.0 2.30 3.40
AWK 161216C00075000 C 12/16/16 75.0 0.15 0.35
AWK 161216C00080000 C 12/16/16 80.0 0.00 0.10
AWK 161216C00085000 C 12/16/16 85.0 0.00 0.05
AWK 161216C00090000 C 12/16/16 90.0 0.00 0.05
AWK 161216C00095000 C 12/16/16 95.0 0.00 0.20
AWK 161216C00100000 C 12/16/16 100.0 0.00 0.35
AWK 161216C00105000 C 12/16/16 105.0 0.00 0.10
AWK 161216P00035000 P 12/16/16 35.0 0.00 0.35
AWK 161216P00040000 P 12/16/16 40.0 0.00 0.10
AWK 161216P00045000 P 12/16/16 45.0 0.00 0.10
AWK 161216P00050000 P 12/16/16 50.0 0.00 0.35
AWK 161216P00055000 P 12/16/16 55.0 0.00 0.05
AWK 161216P00060000 P 12/16/16 60.0 0.00 0.05
AWK 161216P00065000 P 12/16/16 65.0 0.05 0.10
AWK 161216P00070000 P 12/16/16 70.0 0.30 0.60
AWK 161216P00075000 P 12/16/16 75.0 2.65 3.70
AWK 161216P00080000 P 12/16/16 80.0 6.90 8.90
AWK 161216P00085000 P 12/16/16 85.0 11.70 13.80
AWK 161216P00090000 P 12/16/16 90.0 16.70 18.80
AWK 161216P00095000 P 12/16/16 95.0 21.50 25.20
AWK 161216P00100000 P 12/16/16 100.0 26.50 30.10
AWK 161216P00105000 P 12/16/16 105.0 31.70 34.00
AWK 170120C00040000 C 01/20/17 40.0 30.90 34.50
AWK 170120C00045000 C 01/20/17 45.0 26.50 28.20
AWK 170120C00050000 C 01/20/17 50.0 21.50 23.10
AWK 170120C00055000 C 01/20/17 55.0 16.90 18.10
AWK 170120C00060000 C 01/20/17 60.0 11.50 13.30
AWK 170120C00065000 C 01/20/17 65.0 7.20 8.50
AWK 170120C00070000 C 01/20/17 70.0 3.20 4.10
AWK 170120C00075000 C 01/20/17 75.0 0.80 1.05
AWK 170120C00080000 C 01/20/17 80.0 0.05 0.30
AWK 170120C00085000 C 01/20/17 85.0 0.00 0.15
AWK 170120C00090000 C 01/20/17 90.0 0.00 0.15
AWK 170120C00095000 C 01/20/17 95.0 0.00 0.10
AWK 170120C00100000 C 01/20/17 100.0 0.00 0.10
AWK 170120C00105000 C 01/20/17 105.0 0.00 0.10
AWK 170120P00040000 P 01/20/17 40.0 0.00 0.10
AWK 170120P00045000 P 01/20/17 45.0 0.00 0.15
AWK 170120P00050000 P 01/20/17 50.0 0.00 0.05
AWK 170120P00055000 P 01/20/17 55.0 0.00 0.05
AWK 170120P00060000 P 01/20/17 60.0 0.05 0.15
AWK 170120P00065000 P 01/20/17 65.0 0.25 0.35
AWK 170120P00070000 P 01/20/17 70.0 0.95 1.25
AWK 170120P00075000 P 01/20/17 75.0 3.40 4.30
AWK 170120P00080000 P 01/20/17 80.0 7.10 8.80
AWK 170120P00085000 P 01/20/17 85.0 11.60 14.90
AWK 170120P00090000 P 01/20/17 90.0 15.50 19.80
AWK 170120P00095000 P 01/20/17 95.0 20.70 25.00
AWK 170120P00100000 P 01/20/17 100.0 25.70 30.00
AWK 170120P00105000 P 01/20/17 105.0 31.20 34.10
AWK 170317C00035000 C 03/17/17 35.0 36.50 38.20
AWK 170317C00040000 C 03/17/17 40.0 31.50 33.30
AWK 170317C00045000 C 03/17/17 45.0 25.40 28.30
AWK 170317C00050000 C 03/17/17 50.0 21.00 23.80
AWK 170317C00055000 C 03/17/17 55.0 15.50 18.40
AWK 170317C00060000 C 03/17/17 60.0 11.50 13.50
AWK 170317C00065000 C 03/17/17 65.0 7.40 8.90
AWK 170317C00070000 C 03/17/17 70.0 4.10 4.70
AWK 170317C00075000 C 03/17/17 75.0 1.50 2.15
AWK 170317C00080000 C 03/17/17 80.0 0.45 0.80
AWK 170317C00085000 C 03/17/17 85.0 0.05 0.30
AWK 170317C00090000 C 03/17/17 90.0 0.00 0.20
AWK 170317C00095000 C 03/17/17 95.0 0.00 0.15
AWK 170317C00100000 C 03/17/17 100.0 0.00 0.40
AWK 170317C00105000 C 03/17/17 105.0 0.00 0.40
AWK 170317C00110000 C 03/17/17 110.0 0.00 0.40
AWK 170317C00115000 C 03/17/17 115.0 0.00 0.40
AWK 170317C00120000 C 03/17/17 120.0 0.00 0.40
AWK 170317P00035000 P 03/17/17 35.0 0.00 0.40
AWK 170317P00040000 P 03/17/17 40.0 0.00 0.45
AWK 170317P00045000 P 03/17/17 45.0 0.00 0.20
AWK 170317P00050000 P 03/17/17 50.0 0.00 0.10
AWK 170317P00055000 P 03/17/17 55.0 0.10 0.40
AWK 170317P00060000 P 03/17/17 60.0 0.30 0.65
AWK 170317P00065000 P 03/17/17 65.0 0.80 1.00
AWK 170317P00070000 P 03/17/17 70.0 2.00 2.20
AWK 170317P00075000 P 03/17/17 75.0 4.40 5.10
AWK 170317P00080000 P 03/17/17 80.0 7.60 9.30
AWK 170317P00085000 P 03/17/17 85.0 12.20 15.00
AWK 170317P00090000 P 03/17/17 90.0 16.70 20.00
AWK 170317P00095000 P 03/17/17 95.0 22.00 24.50
AWK 170317P00100000 P 03/17/17 100.0 25.60 30.00
AWK 170317P00105000 P 03/17/17 105.0 30.60 35.00
AWK 170317P00110000 P 03/17/17 110.0 36.30 39.80
AWK 170317P00115000 P 03/17/17 115.0 40.50 45.00
AWK 170317P00120000 P 03/17/17 120.0 46.30 49.80
AWK 170616C00035000 C 06/16/17 35.0 35.60 39.00
AWK 170616C00040000 C 06/16/17 40.0 30.40 33.70
AWK 170616C00045000 C 06/16/17 45.0 25.50 28.90
AWK 170616C00050000 C 06/16/17 50.0 20.30 24.00
AWK 170616C00055000 C 06/16/17 55.0 15.80 19.30
AWK 170616C00060000 C 06/16/17 60.0 12.50 14.30
AWK 170616C00065000 C 06/16/17 65.0 7.90 9.50
AWK 170616C00070000 C 06/16/17 70.0 4.90 5.90
AWK 170616C00075000 C 06/16/17 75.0 2.45 3.10
AWK 170616C00080000 C 06/16/17 80.0 0.85 1.55
AWK 170616C00085000 C 06/16/17 85.0 0.20 0.75
AWK 170616C00090000 C 06/16/17 90.0 0.00 0.40
AWK 170616C00095000 C 06/16/17 95.0 0.00 0.30
AWK 170616C00100000 C 06/16/17 100.0 0.00 0.25
AWK 170616C00105000 C 06/16/17 105.0 0.00 0.20
AWK 170616P00035000 P 06/16/17 35.0 0.00 0.50
AWK 170616P00040000 P 06/16/17 40.0 0.00 0.10
AWK 170616P00045000 P 06/16/17 45.0 0.05 0.25
AWK 170616P00050000 P 06/16/17 50.0 0.15 0.60
AWK 170616P00055000 P 06/16/17 55.0 0.30 0.75
AWK 170616P00060000 P 06/16/17 60.0 0.65 1.00
AWK 170616P00065000 P 06/16/17 65.0 1.55 1.85
AWK 170616P00070000 P 06/16/17 70.0 3.00 3.70
AWK 170616P00075000 P 06/16/17 75.0 5.50 6.30
AWK 170616P00080000 P 06/16/17 80.0 8.50 10.20
AWK 170616P00085000 P 06/16/17 85.0 11.50 15.40
AWK 170616P00090000 P 06/16/17 90.0 16.70 19.90
AWK 170616P00095000 P 06/16/17 95.0 21.50 24.60
AWK 170616P00100000 P 06/16/17 100.0 26.50 29.50
AWK 170616P00105000 P 06/16/17 105.0 31.50 34.50

OPRA data is delayed 15 minutes.