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 (2017-09-15)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AXL 171117C00008000 C 11/17/17 8.0 10.60 10.80
AXL 171117C00009000 C 11/17/17 9.0 9.60 9.80
AXL 171117C00010000 C 11/17/17 10.0 8.60 8.80
AXL 171117C00011000 C 11/17/17 11.0 7.60 7.80
AXL 171117C00012000 C 11/17/17 12.0 6.60 6.80
AXL 171117C00013000 C 11/17/17 13.0 5.60 5.80
AXL 171117C00014000 C 11/17/17 14.0 4.70 4.90
AXL 171117C00015000 C 11/17/17 15.0 3.70 3.90
AXL 171117C00016000 C 11/17/17 16.0 2.80 2.95
AXL 171117C00017000 C 11/17/17 17.0 1.95 2.10
AXL 171117C00018000 C 11/17/17 18.0 1.20 1.35
AXL 171117C00019000 C 11/17/17 19.0 0.70 0.75
AXL 171117C00020000 C 11/17/17 20.0 0.30 0.40
AXL 171117C00021000 C 11/17/17 21.0 0.10 0.20
AXL 171117C00022000 C 11/17/17 22.0 0.05 0.30
AXL 171117C00023000 C 11/17/17 23.0 0.00 0.20
AXL 171117C00024000 C 11/17/17 24.0 0.00 0.20
AXL 171117P00008000 P 11/17/17 8.0 0.00 0.05
AXL 171117P00009000 P 11/17/17 9.0 0.00 0.10
AXL 171117P00010000 P 11/17/17 10.0 0.00 0.10
AXL 171117P00011000 P 11/17/17 11.0 0.00 0.15
AXL 171117P00012000 P 11/17/17 12.0 0.00 0.25
AXL 171117P00013000 P 11/17/17 13.0 0.00 0.30
AXL 171117P00014000 P 11/17/17 14.0 0.00 0.35
AXL 171117P00015000 P 11/17/17 15.0 0.05 0.15
AXL 171117P00016000 P 11/17/17 16.0 0.10 0.20
AXL 171117P00017000 P 11/17/17 17.0 0.25 0.35
AXL 171117P00018000 P 11/17/17 18.0 0.50 0.60
AXL 171117P00019000 P 11/17/17 19.0 0.95 1.05
AXL 171117P00020000 P 11/17/17 20.0 1.60 1.70
AXL 171117P00021000 P 11/17/17 21.0 2.35 2.50
AXL 171117P00022000 P 11/17/17 22.0 3.30 3.50
AXL 171117P00023000 P 11/17/17 23.0 4.20 4.40
AXL 171117P00024000 P 11/17/17 24.0 5.20 5.40
AXL 180119C00003000 C 01/19/18 3.0 15.60 15.80
AXL 180119C00005000 C 01/19/18 5.0 13.60 13.80
AXL 180119C00006000 C 01/19/18 6.0 12.60 12.90
AXL 180119C00007000 C 01/19/18 7.0 11.60 11.90
AXL 180119C00008000 C 01/19/18 8.0 10.70 10.90
AXL 180119C00009000 C 01/19/18 9.0 9.70 9.90
AXL 180119C00010000 C 01/19/18 10.0 8.70 8.90
AXL 180119C00011000 C 01/19/18 11.0 7.70 7.90
AXL 180119C00012000 C 01/19/18 12.0 6.80 7.00
AXL 180119C00013000 C 01/19/18 13.0 5.80 6.00
AXL 180119C00014000 C 01/19/18 14.0 4.90 5.10
AXL 180119C00015000 C 01/19/18 15.0 4.00 4.20
AXL 180119C00016000 C 01/19/18 16.0 3.20 3.40
AXL 180119C00017000 C 01/19/18 17.0 2.45 2.55
AXL 180119C00018000 C 01/19/18 18.0 1.80 1.90
AXL 180119C00019000 C 01/19/18 19.0 1.25 1.35
AXL 180119C00020000 C 01/19/18 20.0 0.85 0.90
AXL 180119C00021000 C 01/19/18 21.0 0.55 0.65
AXL 180119C00022000 C 01/19/18 22.0 0.30 0.40
AXL 180119C00023000 C 01/19/18 23.0 0.20 0.30
AXL 180119C00024000 C 01/19/18 24.0 0.10 0.20
AXL 180119C00025000 C 01/19/18 25.0 0.05 0.15
AXL 180119C00026000 C 01/19/18 26.0 0.00 0.30
AXL 180119C00027000 C 01/19/18 27.0 0.00 0.25
AXL 180119C00028000 C 01/19/18 28.0 0.00 0.25
AXL 180119C00029000 C 01/19/18 29.0 0.00 0.20
AXL 180119C00030000 C 01/19/18 30.0 0.00 0.20
AXL 180119C00031000 C 01/19/18 31.0 0.00 0.20
AXL 180119C00032000 C 01/19/18 32.0 0.00 0.15
AXL 180119C00033000 C 01/19/18 33.0 0.00 0.15
AXL 180119C00034000 C 01/19/18 34.0 0.00 0.15
AXL 180119C00035000 C 01/19/18 35.0 0.00 0.15
AXL 180119P00003000 P 01/19/18 3.0 0.00 0.05
AXL 180119P00005000 P 01/19/18 5.0 0.00 0.05
AXL 180119P00006000 P 01/19/18 6.0 0.00 0.10
AXL 180119P00007000 P 01/19/18 7.0 0.00 0.15
AXL 180119P00008000 P 01/19/18 8.0 0.00 0.20
AXL 180119P00009000 P 01/19/18 9.0 0.00 0.30
AXL 180119P00010000 P 01/19/18 10.0 0.05 0.15
AXL 180119P00011000 P 01/19/18 11.0 0.05 0.15
AXL 180119P00012000 P 01/19/18 12.0 0.10 0.20
AXL 180119P00013000 P 01/19/18 13.0 0.15 0.25
AXL 180119P00014000 P 01/19/18 14.0 0.20 0.30
AXL 180119P00015000 P 01/19/18 15.0 0.30 0.40
AXL 180119P00016000 P 01/19/18 16.0 0.45 0.55
AXL 180119P00017000 P 01/19/18 17.0 0.70 0.80
AXL 180119P00018000 P 01/19/18 18.0 1.05 1.15
AXL 180119P00019000 P 01/19/18 19.0 1.50 1.60
AXL 180119P00020000 P 01/19/18 20.0 2.05 2.20
AXL 180119P00021000 P 01/19/18 21.0 2.75 2.85
AXL 180119P00022000 P 01/19/18 22.0 3.50 3.70
AXL 180119P00023000 P 01/19/18 23.0 4.40 4.60
AXL 180119P00024000 P 01/19/18 24.0 5.30 5.50
AXL 180119P00025000 P 01/19/18 25.0 6.20 6.40
AXL 180119P00026000 P 01/19/18 26.0 7.20 7.40
AXL 180119P00027000 P 01/19/18 27.0 8.20 8.40
AXL 180119P00028000 P 01/19/18 28.0 9.20 9.40
AXL 180119P00029000 P 01/19/18 29.0 10.20 10.40
AXL 180119P00030000 P 01/19/18 30.0 11.20 11.40
AXL 180119P00031000 P 01/19/18 31.0 12.20 12.40
AXL 180119P00032000 P 01/19/18 32.0 13.20 13.40
AXL 180119P00033000 P 01/19/18 33.0 14.20 14.40
AXL 180119P00034000 P 01/19/18 34.0 15.20 15.40
AXL 180119P00035000 P 01/19/18 35.0 16.20 16.40
AXL 180420C00005000 C 04/20/18 5.0 13.60 14.20
AXL 180420C00006000 C 04/20/18 6.0 12.70 13.30
AXL 180420C00007000 C 04/20/18 7.0 11.70 12.00
AXL 180420C00008000 C 04/20/18 8.0 10.70 11.30
AXL 180420C00009000 C 04/20/18 9.0 9.80 10.00
AXL 180420C00010000 C 04/20/18 10.0 8.80 9.10
AXL 180420C00011000 C 04/20/18 11.0 7.90 8.10
AXL 180420C00012000 C 04/20/18 12.0 7.00 7.20
AXL 180420C00013000 C 04/20/18 13.0 6.10 6.30
AXL 180420C00014000 C 04/20/18 14.0 5.20 5.50
AXL 180420C00015000 C 04/20/18 15.0 4.40 4.70
AXL 180420C00016000 C 04/20/18 16.0 3.70 3.90
AXL 180420C00017000 C 04/20/18 17.0 3.00 3.20
AXL 180420C00018000 C 04/20/18 18.0 2.40 2.60
AXL 180420C00019000 C 04/20/18 19.0 1.90 2.05
AXL 180420C00020000 C 04/20/18 20.0 1.45 1.60
AXL 180420C00021000 C 04/20/18 21.0 1.10 1.25
AXL 180420C00022000 C 04/20/18 22.0 0.80 0.95
AXL 180420C00023000 C 04/20/18 23.0 0.55 0.70
AXL 180420C00024000 C 04/20/18 24.0 0.40 0.50
AXL 180420C00025000 C 04/20/18 25.0 0.25 0.40
AXL 180420C00026000 C 04/20/18 26.0 0.15 0.30
AXL 180420C00027000 C 04/20/18 27.0 0.10 0.25
AXL 180420C00028000 C 04/20/18 28.0 0.00 0.45
AXL 180420P00005000 P 04/20/18 5.0 0.00 0.20
AXL 180420P00006000 P 04/20/18 6.0 0.00 0.30
AXL 180420P00007000 P 04/20/18 7.0 0.00 0.40
AXL 180420P00008000 P 04/20/18 8.0 0.00 0.45
AXL 180420P00009000 P 04/20/18 9.0 0.10 0.20
AXL 180420P00010000 P 04/20/18 10.0 0.15 0.25
AXL 180420P00011000 P 04/20/18 11.0 0.20 0.30
AXL 180420P00012000 P 04/20/18 12.0 0.25 0.35
AXL 180420P00013000 P 04/20/18 13.0 0.35 0.45
AXL 180420P00014000 P 04/20/18 14.0 0.50 0.60
AXL 180420P00015000 P 04/20/18 15.0 0.65 0.80
AXL 180420P00016000 P 04/20/18 16.0 0.90 1.05
AXL 180420P00017000 P 04/20/18 17.0 1.20 1.35
AXL 180420P00018000 P 04/20/18 18.0 1.60 1.75
AXL 180420P00019000 P 04/20/18 19.0 2.05 2.20
AXL 180420P00020000 P 04/20/18 20.0 2.60 2.75
AXL 180420P00021000 P 04/20/18 21.0 3.20 3.40
AXL 180420P00022000 P 04/20/18 22.0 3.90 4.10
AXL 180420P00023000 P 04/20/18 23.0 4.70 4.90
AXL 180420P00024000 P 04/20/18 24.0 5.50 5.70
AXL 180420P00025000 P 04/20/18 25.0 6.40 6.60
AXL 180420P00026000 P 04/20/18 26.0 7.30 7.50
AXL 180420P00027000 P 04/20/18 27.0 8.30 8.50
AXL 180420P00028000 P 04/20/18 28.0 9.20 9.60
AXL 190118C00005000 C 01/18/19 5.0 13.80 14.60
AXL 190118C00008000 C 01/18/19 8.0 11.10 12.30
AXL 190118C00010000 C 01/18/19 10.0 9.30 9.80
AXL 190118C00013000 C 01/18/19 13.0 7.00 7.30
AXL 190118C00015000 C 01/18/19 15.0 5.60 5.90
AXL 190118C00018000 C 01/18/19 18.0 3.80 4.10
AXL 190118C00020000 C 01/18/19 20.0 2.90 3.20
AXL 190118C00022000 C 01/18/19 22.0 2.10 2.45
AXL 190118C00025000 C 01/18/19 25.0 1.30 1.55
AXL 190118C00027000 C 01/18/19 27.0 0.90 1.20
AXL 190118C00030000 C 01/18/19 30.0 0.50 0.75
AXL 190118C00035000 C 01/18/19 35.0 0.15 0.40
AXL 190118P00005000 P 01/18/19 5.0 0.10 0.30
AXL 190118P00008000 P 01/18/19 8.0 0.30 0.50
AXL 190118P00010000 P 01/18/19 10.0 0.45 0.70
AXL 190118P00013000 P 01/18/19 13.0 1.00 1.25
AXL 190118P00015000 P 01/18/19 15.0 1.55 1.80
AXL 190118P00018000 P 01/18/19 18.0 2.80 3.00
AXL 190118P00020000 P 01/18/19 20.0 3.80 4.10
AXL 190118P00022000 P 01/18/19 22.0 5.00 5.30
AXL 190118P00025000 P 01/18/19 25.0 7.20 7.50
AXL 190118P00027000 P 01/18/19 27.0 8.80 9.10
AXL 190118P00030000 P 01/18/19 30.0 11.40 11.70
AXL 190118P00035000 P 01/18/19 35.0 16.20 16.70
AXL 200117C00003000 C 01/17/20 3.0 15.60 16.20
AXL 200117C00005000 C 01/17/20 5.0 13.90 14.80
AXL 200117C00008000 C 01/17/20 8.0 11.40 12.00
AXL 200117C00010000 C 01/17/20 10.0 9.90 10.50
AXL 200117C00012000 C 01/17/20 12.0 8.50 9.00
AXL 200117C00015000 C 01/17/20 15.0 6.60 7.20
AXL 200117C00017000 C 01/17/20 17.0 5.50 6.10
AXL 200117C00020000 C 01/17/20 20.0 4.30 4.70
AXL 200117C00022000 C 01/17/20 22.0 3.50 4.00
AXL 200117C00025000 C 01/17/20 25.0 2.55 2.85
AXL 200117C00030000 C 01/17/20 30.0 1.50 1.95
AXL 200117C00035000 C 01/17/20 35.0 0.85 1.20
AXL 200117P00003000 P 01/17/20 3.0 0.00 0.40
AXL 200117P00005000 P 01/17/20 5.0 0.15 0.40
AXL 200117P00008000 P 01/17/20 8.0 0.55 0.75
AXL 200117P00010000 P 01/17/20 10.0 0.90 1.15
AXL 200117P00012000 P 01/17/20 12.0 1.40 1.65
AXL 200117P00015000 P 01/17/20 15.0 2.40 2.70
AXL 200117P00017000 P 01/17/20 17.0 3.20 3.60
AXL 200117P00020000 P 01/17/20 20.0 4.80 5.20
AXL 200117P00022000 P 01/17/20 22.0 6.00 6.30
AXL 200117P00025000 P 01/17/20 25.0 8.00 8.50
AXL 200117P00030000 P 01/17/20 30.0 11.90 12.50
AXL 200117P00035000 P 01/17/20 35.0 16.40 16.90

OPRA data is delayed 15 minutes.