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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AWK 160617C00030000 C 06/17/16 30.0 41.70 46.00
AWK 160617C00035000 C 06/17/16 35.0 36.70 41.00
AWK 160617C00040000 C 06/17/16 40.0 31.70 36.00
AWK 160617C00045000 C 06/17/16 45.0 26.80 31.00
AWK 160617C00050000 C 06/17/16 50.0 21.70 26.00
AWK 160617C00055000 C 06/17/16 55.0 16.60 21.00
AWK 160617C00060000 C 06/17/16 60.0 11.70 16.00
AWK 160617C00065000 C 06/17/16 65.0 8.00 9.40
AWK 160617C00070000 C 06/17/16 70.0 3.40 5.00
AWK 160617C00075000 C 06/17/16 75.0 0.75 0.90
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 0.20
AWK 160617P00035000 P 06/17/16 35.0 0.00 4.50
AWK 160617P00040000 P 06/17/16 40.0 0.00 4.50
AWK 160617P00045000 P 06/17/16 45.0 0.00 0.40
AWK 160617P00050000 P 06/17/16 50.0 0.00 2.60
AWK 160617P00055000 P 06/17/16 55.0 0.00 2.60
AWK 160617P00060000 P 06/17/16 60.0 0.00 0.10
AWK 160617P00065000 P 06/17/16 65.0 0.05 0.15
AWK 160617P00070000 P 06/17/16 70.0 0.05 0.40
AWK 160617P00075000 P 06/17/16 75.0 1.65 2.25
AWK 160617P00080000 P 06/17/16 80.0 4.20 8.40
AWK 160617P00085000 P 06/17/16 85.0 9.10 13.40
AWK 160715C00040000 C 07/15/16 40.0 31.70 36.00
AWK 160715C00045000 C 07/15/16 45.0 26.70 31.00
AWK 160715C00050000 C 07/15/16 50.0 21.70 25.90
AWK 160715C00055000 C 07/15/16 55.0 16.70 21.20
AWK 160715C00060000 C 07/15/16 60.0 12.70 15.70
AWK 160715C00065000 C 07/15/16 65.0 7.00 10.70
AWK 160715C00070000 C 07/15/16 70.0 2.35 6.90
AWK 160715C00075000 C 07/15/16 75.0 1.40 1.60
AWK 160715C00080000 C 07/15/16 80.0 0.00 0.40
AWK 160715C00085000 C 07/15/16 85.0 0.00 0.20
AWK 160715C00090000 C 07/15/16 90.0 0.00 2.65
AWK 160715C00095000 C 07/15/16 95.0 0.00 2.65
AWK 160715C00100000 C 07/15/16 100.0 0.00 2.65
AWK 160715C00105000 C 07/15/16 105.0 0.00 2.65
AWK 160715P00040000 P 07/15/16 40.0 0.00 2.65
AWK 160715P00045000 P 07/15/16 45.0 0.00 0.50
AWK 160715P00050000 P 07/15/16 50.0 0.00 2.65
AWK 160715P00055000 P 07/15/16 55.0 0.00 0.30
AWK 160715P00060000 P 07/15/16 60.0 0.00 0.30
AWK 160715P00065000 P 07/15/16 65.0 0.00 0.45
AWK 160715P00070000 P 07/15/16 70.0 0.65 0.75
AWK 160715P00075000 P 07/15/16 75.0 2.30 2.45
AWK 160715P00080000 P 07/15/16 80.0 5.90 6.90
AWK 160715P00085000 P 07/15/16 85.0 9.20 13.40
AWK 160715P00090000 P 07/15/16 90.0 14.10 18.40
AWK 160715P00095000 P 07/15/16 95.0 19.10 23.40
AWK 160715P00100000 P 07/15/16 100.0 24.10 28.40
AWK 160715P00105000 P 07/15/16 105.0 29.10 33.40
AWK 160916C00030000 C 09/16/16 30.0 41.70 46.00
AWK 160916C00035000 C 09/16/16 35.0 36.70 41.00
AWK 160916C00040000 C 09/16/16 40.0 31.70 36.00
AWK 160916C00045000 C 09/16/16 45.0 26.70 31.20
AWK 160916C00050000 C 09/16/16 50.0 21.70 26.20
AWK 160916C00055000 C 09/16/16 55.0 16.80 21.20
AWK 160916C00060000 C 09/16/16 60.0 12.60 15.70
AWK 160916C00065000 C 09/16/16 65.0 7.80 10.60
AWK 160916C00070000 C 09/16/16 70.0 5.50 6.00
AWK 160916C00075000 C 09/16/16 75.0 2.30 2.65
AWK 160916C00080000 C 09/16/16 80.0 0.75 0.90
AWK 160916C00085000 C 09/16/16 85.0 0.00 0.75
AWK 160916C00090000 C 09/16/16 90.0 0.00 0.30
AWK 160916P00030000 P 09/16/16 30.0 0.00 0.40
AWK 160916P00035000 P 09/16/16 35.0 0.00 0.50
AWK 160916P00040000 P 09/16/16 40.0 0.00 0.65
AWK 160916P00045000 P 09/16/16 45.0 0.05 0.40
AWK 160916P00050000 P 09/16/16 50.0 0.10 0.70
AWK 160916P00055000 P 09/16/16 55.0 0.15 2.75
AWK 160916P00060000 P 09/16/16 60.0 0.10 1.00
AWK 160916P00065000 P 09/16/16 65.0 0.75 1.25
AWK 160916P00070000 P 09/16/16 70.0 1.65 1.85
AWK 160916P00075000 P 09/16/16 75.0 3.50 3.80
AWK 160916P00080000 P 09/16/16 80.0 5.60 8.90
AWK 160916P00085000 P 09/16/16 85.0 10.60 13.20
AWK 160916P00090000 P 09/16/16 90.0 14.40 18.70
AWK 161216C00040000 C 12/16/16 40.0 31.70 36.00
AWK 161216C00045000 C 12/16/16 45.0 26.70 31.20
AWK 161216C00050000 C 12/16/16 50.0 21.90 26.40
AWK 161216C00055000 C 12/16/16 55.0 17.50 21.30
AWK 161216C00060000 C 12/16/16 60.0 12.80 15.50
AWK 161216C00065000 C 12/16/16 65.0 9.40 10.60
AWK 161216C00070000 C 12/16/16 70.0 6.20 6.80
AWK 161216C00075000 C 12/16/16 75.0 3.20 3.90
AWK 161216C00080000 C 12/16/16 80.0 1.40 2.00
AWK 161216C00085000 C 12/16/16 85.0 0.00 0.75
AWK 161216C00090000 C 12/16/16 90.0 0.00 0.60
AWK 161216C00095000 C 12/16/16 95.0 0.00 0.40
AWK 161216C00100000 C 12/16/16 100.0 0.00 0.35
AWK 161216C00105000 C 12/16/16 105.0 0.00 2.70
AWK 161216P00040000 P 12/16/16 40.0 0.00 0.35
AWK 161216P00045000 P 12/16/16 45.0 0.00 0.50
AWK 161216P00050000 P 12/16/16 50.0 0.00 0.60
AWK 161216P00055000 P 12/16/16 55.0 0.00 0.80
AWK 161216P00060000 P 12/16/16 60.0 0.20 2.20
AWK 161216P00065000 P 12/16/16 65.0 1.40 1.70
AWK 161216P00070000 P 12/16/16 70.0 2.60 2.95
AWK 161216P00075000 P 12/16/16 75.0 4.70 5.30
AWK 161216P00080000 P 12/16/16 80.0 6.50 9.10
AWK 161216P00085000 P 12/16/16 85.0 11.30 14.00
AWK 161216P00090000 P 12/16/16 90.0 14.90 18.90
AWK 161216P00095000 P 12/16/16 95.0 19.50 23.80
AWK 161216P00100000 P 12/16/16 100.0 24.50 28.80
AWK 161216P00105000 P 12/16/16 105.0 29.30 33.80

OPRA data is delayed 15 minutes.