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 (2016-12-30)Premium Content


As of Mar 1 2017 3:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 170317C00145000 C 03/17/17 145.0 66.60 69.60
AYI 170317C00150000 C 03/17/17 150.0 61.30 64.30
AYI 170317C00155000 C 03/17/17 155.0 56.20 60.00
AYI 170317C00160000 C 03/17/17 160.0 51.00 54.70
AYI 170317C00165000 C 03/17/17 165.0 47.00 49.50
AYI 170317C00170000 C 03/17/17 170.0 41.50 44.60
AYI 170317C00175000 C 03/17/17 175.0 36.20 40.10
AYI 170317C00180000 C 03/17/17 180.0 31.30 34.50
AYI 170317C00185000 C 03/17/17 185.0 27.10 29.60
AYI 170317C00190000 C 03/17/17 190.0 22.30 24.70
AYI 170317C00195000 C 03/17/17 195.0 17.30 19.90
AYI 170317C00200000 C 03/17/17 200.0 13.00 14.80
AYI 170317C00210000 C 03/17/17 210.0 6.20 6.70
AYI 170317C00220000 C 03/17/17 220.0 1.80 2.05
AYI 170317C00230000 C 03/17/17 230.0 0.10 0.50
AYI 170317C00240000 C 03/17/17 240.0 0.00 0.20
AYI 170317C00250000 C 03/17/17 250.0 0.00 0.50
AYI 170317C00260000 C 03/17/17 260.0 0.00 0.85
AYI 170317C00270000 C 03/17/17 270.0 0.00 0.85
AYI 170317C00280000 C 03/17/17 280.0 0.00 1.90
AYI 170317C00290000 C 03/17/17 290.0 0.00 0.85
AYI 170317C00300000 C 03/17/17 300.0 0.00 0.85
AYI 170317C00310000 C 03/17/17 310.0 0.00 0.85
AYI 170317P00145000 P 03/17/17 145.0 0.00 0.85
AYI 170317P00150000 P 03/17/17 150.0 0.00 0.85
AYI 170317P00155000 P 03/17/17 155.0 0.00 0.15
AYI 170317P00160000 P 03/17/17 160.0 0.00 2.00
AYI 170317P00165000 P 03/17/17 165.0 0.00 0.50
AYI 170317P00170000 P 03/17/17 170.0 0.00 0.45
AYI 170317P00175000 P 03/17/17 175.0 0.00 2.05
AYI 170317P00180000 P 03/17/17 180.0 0.00 0.30
AYI 170317P00185000 P 03/17/17 185.0 0.00 0.40
AYI 170317P00190000 P 03/17/17 190.0 0.10 0.45
AYI 170317P00195000 P 03/17/17 195.0 0.40 0.70
AYI 170317P00200000 P 03/17/17 200.0 0.90 1.05
AYI 170317P00210000 P 03/17/17 210.0 3.00 3.30
AYI 170317P00220000 P 03/17/17 220.0 8.10 8.90
AYI 170317P00230000 P 03/17/17 230.0 16.00 19.10
AYI 170317P00240000 P 03/17/17 240.0 25.60 28.50
AYI 170317P00250000 P 03/17/17 250.0 35.70 38.20
AYI 170317P00260000 P 03/17/17 260.0 45.40 48.70
AYI 170317P00270000 P 03/17/17 270.0 55.60 58.70
AYI 170317P00280000 P 03/17/17 280.0 65.50 68.30
AYI 170317P00290000 P 03/17/17 290.0 75.40 78.40
AYI 170317P00300000 P 03/17/17 300.0 85.70 88.80
AYI 170317P00310000 P 03/17/17 310.0 95.50 98.20
AYI 170421C00150000 C 04/21/17 150.0 62.20 65.00
AYI 170421C00155000 C 04/21/17 155.0 57.40 59.90
AYI 170421C00160000 C 04/21/17 160.0 52.30 55.00
AYI 170421C00165000 C 04/21/17 165.0 47.40 50.30
AYI 170421C00170000 C 04/21/17 170.0 42.70 46.10
AYI 170421C00175000 C 04/21/17 175.0 38.10 40.90
AYI 170421C00180000 C 04/21/17 180.0 33.30 36.40
AYI 170421C00185000 C 04/21/17 185.0 29.00 31.80
AYI 170421C00190000 C 04/21/17 190.0 24.90 27.30
AYI 170421C00195000 C 04/21/17 195.0 20.80 23.70
AYI 170421C00200000 C 04/21/17 200.0 18.00 19.50
AYI 170421C00210000 C 04/21/17 210.0 12.00 12.70
AYI 170421C00220000 C 04/21/17 220.0 7.40 7.90
AYI 170421C00230000 C 04/21/17 230.0 4.20 4.70
AYI 170421C00240000 C 04/21/17 240.0 2.05 2.60
AYI 170421C00250000 C 04/21/17 250.0 0.95 1.55
AYI 170421C00260000 C 04/21/17 260.0 0.40 0.90
AYI 170421C00270000 C 04/21/17 270.0 0.15 0.50
AYI 170421C00280000 C 04/21/17 280.0 0.00 0.30
AYI 170421C00290000 C 04/21/17 290.0 0.00 0.30
AYI 170421C00300000 C 04/21/17 300.0 0.00 0.35
AYI 170421C00310000 C 04/21/17 310.0 0.00 0.55
AYI 170421C00320000 C 04/21/17 320.0 0.00 0.85
AYI 170421P00150000 P 04/21/17 150.0 0.05 0.50
AYI 170421P00155000 P 04/21/17 155.0 0.10 0.45
AYI 170421P00160000 P 04/21/17 160.0 0.25 0.65
AYI 170421P00165000 P 04/21/17 165.0 0.40 0.85
AYI 170421P00170000 P 04/21/17 170.0 0.70 1.15
AYI 170421P00175000 P 04/21/17 175.0 0.95 1.50
AYI 170421P00180000 P 04/21/17 180.0 1.55 1.90
AYI 170421P00185000 P 04/21/17 185.0 2.15 2.55
AYI 170421P00190000 P 04/21/17 190.0 3.00 3.40
AYI 170421P00195000 P 04/21/17 195.0 4.00 4.50
AYI 170421P00200000 P 04/21/17 200.0 5.20 5.90
AYI 170421P00210000 P 04/21/17 210.0 8.70 9.30
AYI 170421P00220000 P 04/21/17 220.0 14.00 14.50
AYI 170421P00230000 P 04/21/17 230.0 20.30 21.40
AYI 170421P00240000 P 04/21/17 240.0 28.20 30.70
AYI 170421P00250000 P 04/21/17 250.0 36.80 39.20
AYI 170421P00260000 P 04/21/17 260.0 46.20 49.10
AYI 170421P00270000 P 04/21/17 270.0 55.60 58.60
AYI 170421P00280000 P 04/21/17 280.0 65.60 69.00
AYI 170421P00290000 P 04/21/17 290.0 75.60 78.60
AYI 170421P00300000 P 04/21/17 300.0 85.60 88.20
AYI 170421P00310000 P 04/21/17 310.0 95.60 98.90
AYI 170421P00320000 P 04/21/17 320.0 105.60 108.70
AYI 170519C00145000 C 05/19/17 145.0 67.10 70.30
AYI 170519C00150000 C 05/19/17 150.0 62.40 65.40
AYI 170519C00155000 C 05/19/17 155.0 57.50 60.40
AYI 170519C00160000 C 05/19/17 160.0 53.10 55.70
AYI 170519C00165000 C 05/19/17 165.0 48.00 50.90
AYI 170519C00170000 C 05/19/17 170.0 43.60 46.80
AYI 170519C00175000 C 05/19/17 175.0 38.80 41.70
AYI 170519C00180000 C 05/19/17 180.0 34.70 37.30
AYI 170519C00185000 C 05/19/17 185.0 30.70 32.50
AYI 170519C00190000 C 05/19/17 190.0 26.20 28.50
AYI 170519C00195000 C 05/19/17 195.0 23.10 24.70
AYI 170519C00200000 C 05/19/17 200.0 19.70 21.10
AYI 170519C00210000 C 05/19/17 210.0 13.90 14.70
AYI 170519C00220000 C 05/19/17 220.0 9.20 9.60
AYI 170519C00230000 C 05/19/17 230.0 5.70 6.10
AYI 170519C00240000 C 05/19/17 240.0 3.00 3.90
AYI 170519C00250000 C 05/19/17 250.0 1.65 2.35
AYI 170519C00260000 C 05/19/17 260.0 0.75 1.45
AYI 170519C00270000 C 05/19/17 270.0 0.35 1.10
AYI 170519C00280000 C 05/19/17 280.0 0.10 0.55
AYI 170519C00290000 C 05/19/17 290.0 0.00 0.35
AYI 170519C00300000 C 05/19/17 300.0 0.00 0.35
AYI 170519C00310000 C 05/19/17 310.0 0.00 0.40
AYI 170519C00320000 C 05/19/17 320.0 0.00 0.75
AYI 170519C00330000 C 05/19/17 330.0 0.00 0.90
AYI 170519C00340000 C 05/19/17 340.0 0.00 0.90
AYI 170519C00350000 C 05/19/17 350.0 0.00 0.90
AYI 170519C00360000 C 05/19/17 360.0 0.00 0.90
AYI 170519C00370000 C 05/19/17 370.0 0.00 1.05
AYI 170519C00380000 C 05/19/17 380.0 0.00 0.90
AYI 170519P00145000 P 05/19/17 145.0 0.15 0.55
AYI 170519P00150000 P 05/19/17 150.0 0.20 2.25
AYI 170519P00155000 P 05/19/17 155.0 0.40 0.90
AYI 170519P00160000 P 05/19/17 160.0 0.60 1.10
AYI 170519P00165000 P 05/19/17 165.0 0.90 1.35
AYI 170519P00170000 P 05/19/17 170.0 1.30 1.85
AYI 170519P00175000 P 05/19/17 175.0 1.75 2.25
AYI 170519P00180000 P 05/19/17 180.0 2.40 2.90
AYI 170519P00185000 P 05/19/17 185.0 3.10 3.70
AYI 170519P00190000 P 05/19/17 190.0 4.20 4.70
AYI 170519P00195000 P 05/19/17 195.0 5.00 6.00
AYI 170519P00200000 P 05/19/17 200.0 6.80 7.20
AYI 170519P00210000 P 05/19/17 210.0 10.30 11.00
AYI 170519P00220000 P 05/19/17 220.0 15.50 16.10
AYI 170519P00230000 P 05/19/17 230.0 21.40 23.00
AYI 170519P00240000 P 05/19/17 240.0 29.10 30.80
AYI 170519P00250000 P 05/19/17 250.0 37.40 39.80
AYI 170519P00260000 P 05/19/17 260.0 46.60 49.30
AYI 170519P00270000 P 05/19/17 270.0 56.10 58.60
AYI 170519P00280000 P 05/19/17 280.0 65.70 69.00
AYI 170519P00290000 P 05/19/17 290.0 75.50 78.90
AYI 170519P00300000 P 05/19/17 300.0 85.50 88.70
AYI 170519P00310000 P 05/19/17 310.0 95.30 98.80
AYI 170519P00320000 P 05/19/17 320.0 105.80 109.00
AYI 170519P00330000 P 05/19/17 330.0 115.50 118.40
AYI 170519P00340000 P 05/19/17 340.0 125.40 128.30
AYI 170519P00350000 P 05/19/17 350.0 135.50 138.60
AYI 170519P00360000 P 05/19/17 360.0 145.50 148.40
AYI 170519P00370000 P 05/19/17 370.0 155.40 158.30
AYI 170519P00380000 P 05/19/17 380.0 165.40 169.00
AYI 170818C00140000 C 08/18/17 140.0 73.30 76.30
AYI 170818C00145000 C 08/18/17 145.0 68.60 71.80
AYI 170818C00150000 C 08/18/17 150.0 64.10 67.20
AYI 170818C00155000 C 08/18/17 155.0 59.50 62.60
AYI 170818C00160000 C 08/18/17 160.0 55.30 58.30
AYI 170818C00165000 C 08/18/17 165.0 51.00 53.80
AYI 170818C00170000 C 08/18/17 170.0 46.60 49.00
AYI 170818C00175000 C 08/18/17 175.0 42.40 44.90
AYI 170818C00180000 C 08/18/17 180.0 38.50 40.80
AYI 170818C00185000 C 08/18/17 185.0 34.40 36.70
AYI 170818C00190000 C 08/18/17 190.0 31.00 33.60
AYI 170818C00195000 C 08/18/17 195.0 27.90 29.60
AYI 170818C00200000 C 08/18/17 200.0 24.60 26.20
AYI 170818C00210000 C 08/18/17 210.0 18.90 20.30
AYI 170818C00220000 C 08/18/17 220.0 13.90 15.30
AYI 170818C00230000 C 08/18/17 230.0 10.00 11.40
AYI 170818C00240000 C 08/18/17 240.0 6.90 8.70
AYI 170818C00250000 C 08/18/17 250.0 4.50 6.40
AYI 170818C00260000 C 08/18/17 260.0 2.95 4.70
AYI 170818C00270000 C 08/18/17 270.0 0.85 3.30
AYI 170818C00280000 C 08/18/17 280.0 0.85 2.35
AYI 170818C00290000 C 08/18/17 290.0 0.40 1.95
AYI 170818C00300000 C 08/18/17 300.0 0.15 1.55
AYI 170818C00310000 C 08/18/17 310.0 0.05 0.95
AYI 170818C00320000 C 08/18/17 320.0 0.00 0.80
AYI 170818C00330000 C 08/18/17 330.0 0.00 1.15
AYI 170818C00340000 C 08/18/17 340.0 0.00 2.25
AYI 170818C00350000 C 08/18/17 350.0 0.00 2.15
AYI 170818C00360000 C 08/18/17 360.0 0.00 1.10
AYI 170818P00140000 P 08/18/17 140.0 0.35 1.95
AYI 170818P00145000 P 08/18/17 145.0 0.65 2.25
AYI 170818P00150000 P 08/18/17 150.0 1.05 3.20
AYI 170818P00155000 P 08/18/17 155.0 1.35 3.80
AYI 170818P00160000 P 08/18/17 160.0 1.90 3.30
AYI 170818P00165000 P 08/18/17 165.0 2.30 4.10
AYI 170818P00170000 P 08/18/17 170.0 3.40 4.70
AYI 170818P00175000 P 08/18/17 175.0 4.30 5.70
AYI 170818P00180000 P 08/18/17 180.0 5.30 6.80
AYI 170818P00185000 P 08/18/17 185.0 6.50 8.00
AYI 170818P00190000 P 08/18/17 190.0 7.80 9.40
AYI 170818P00195000 P 08/18/17 195.0 9.30 10.50
AYI 170818P00200000 P 08/18/17 200.0 11.30 12.30
AYI 170818P00210000 P 08/18/17 210.0 15.00 16.50
AYI 170818P00220000 P 08/18/17 220.0 20.00 21.40
AYI 170818P00230000 P 08/18/17 230.0 25.90 27.30
AYI 170818P00240000 P 08/18/17 240.0 32.70 34.90
AYI 170818P00250000 P 08/18/17 250.0 39.80 42.70
AYI 170818P00260000 P 08/18/17 260.0 48.20 51.30
AYI 170818P00270000 P 08/18/17 270.0 56.90 60.10
AYI 170818P00280000 P 08/18/17 280.0 66.10 69.60
AYI 170818P00290000 P 08/18/17 290.0 75.80 79.10
AYI 170818P00300000 P 08/18/17 300.0 85.40 88.80
AYI 170818P00310000 P 08/18/17 310.0 95.50 98.70
AYI 170818P00320000 P 08/18/17 320.0 105.20 108.80
AYI 170818P00330000 P 08/18/17 330.0 115.70 118.70
AYI 170818P00340000 P 08/18/17 340.0 125.30 128.80
AYI 170818P00350000 P 08/18/17 350.0 135.60 138.60
AYI 170818P00360000 P 08/18/17 360.0 145.70 148.90

OPRA data is delayed 15 minutes.