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 (2016-07-29)Premium Content


As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BID 160916C00019000 C 09/16/16 19.0 20.40 21.20
BID 160916C00020000 C 09/16/16 20.0 19.40 20.20
BID 160916C00021000 C 09/16/16 21.0 18.10 19.80
BID 160916C00022000 C 09/16/16 22.0 17.20 18.80
BID 160916C00023000 C 09/16/16 23.0 16.20 17.80
BID 160916C00024000 C 09/16/16 24.0 15.40 16.20
BID 160916C00025000 C 09/16/16 25.0 14.40 15.80
BID 160916C00026000 C 09/16/16 26.0 13.40 14.20
BID 160916C00027000 C 09/16/16 27.0 12.20 13.80
BID 160916C00028000 C 09/16/16 28.0 10.90 13.50
BID 160916C00029000 C 09/16/16 29.0 10.30 11.80
BID 160916C00030000 C 09/16/16 30.0 9.30 10.50
BID 160916C00031000 C 09/16/16 31.0 8.40 9.20
BID 160916C00032000 C 09/16/16 32.0 7.40 8.20
BID 160916C00033000 C 09/16/16 33.0 6.50 7.40
BID 160916C00034000 C 09/16/16 34.0 5.50 6.50
BID 160916C00035000 C 09/16/16 35.0 4.50 5.40
BID 160916C00036000 C 09/16/16 36.0 3.60 4.60
BID 160916C00037000 C 09/16/16 37.0 2.85 3.60
BID 160916C00038000 C 09/16/16 38.0 2.40 2.65
BID 160916C00039000 C 09/16/16 39.0 1.65 1.95
BID 160916C00040000 C 09/16/16 40.0 1.05 1.35
BID 160916C00041000 C 09/16/16 41.0 0.60 0.85
BID 160916C00042000 C 09/16/16 42.0 0.35 0.55
BID 160916C00043000 C 09/16/16 43.0 0.20 0.50
BID 160916C00044000 C 09/16/16 44.0 0.10 0.50
BID 160916C00045000 C 09/16/16 45.0 0.05 0.40
BID 160916C00046000 C 09/16/16 46.0 0.00 0.35
BID 160916P00019000 P 09/16/16 19.0 0.00 0.35
BID 160916P00020000 P 09/16/16 20.0 0.00 0.35
BID 160916P00021000 P 09/16/16 21.0 0.00 0.35
BID 160916P00022000 P 09/16/16 22.0 0.00 0.35
BID 160916P00023000 P 09/16/16 23.0 0.00 0.35
BID 160916P00024000 P 09/16/16 24.0 0.00 0.35
BID 160916P00025000 P 09/16/16 25.0 0.00 0.35
BID 160916P00026000 P 09/16/16 26.0 0.00 0.35
BID 160916P00027000 P 09/16/16 27.0 0.00 0.50
BID 160916P00028000 P 09/16/16 28.0 0.00 0.35
BID 160916P00029000 P 09/16/16 29.0 0.00 0.10
BID 160916P00030000 P 09/16/16 30.0 0.00 0.35
BID 160916P00031000 P 09/16/16 31.0 0.00 0.35
BID 160916P00032000 P 09/16/16 32.0 0.00 0.40
BID 160916P00033000 P 09/16/16 33.0 0.00 0.40
BID 160916P00034000 P 09/16/16 34.0 0.00 0.45
BID 160916P00035000 P 09/16/16 35.0 0.10 0.40
BID 160916P00036000 P 09/16/16 36.0 0.05 0.30
BID 160916P00037000 P 09/16/16 37.0 0.30 0.40
BID 160916P00038000 P 09/16/16 38.0 0.45 0.65
BID 160916P00039000 P 09/16/16 39.0 0.75 0.95
BID 160916P00040000 P 09/16/16 40.0 1.15 1.35
BID 160916P00041000 P 09/16/16 41.0 1.70 1.90
BID 160916P00042000 P 09/16/16 42.0 2.30 2.60
BID 160916P00043000 P 09/16/16 43.0 3.10 3.80
BID 160916P00044000 P 09/16/16 44.0 3.00 4.80
BID 160916P00045000 P 09/16/16 45.0 4.20 5.70
BID 160916P00046000 P 09/16/16 46.0 4.70 6.70
BID 161021C00013000 C 10/21/16 13.0 26.40 28.00
BID 161021C00014000 C 10/21/16 14.0 25.40 27.10
BID 161021C00015000 C 10/21/16 15.0 24.20 26.10
BID 161021C00016000 C 10/21/16 16.0 23.40 25.10
BID 161021C00017000 C 10/21/16 17.0 22.40 24.10
BID 161021C00018000 C 10/21/16 18.0 21.40 23.30
BID 161021C00019000 C 10/21/16 19.0 20.20 22.30
BID 161021C00020000 C 10/21/16 20.0 19.40 20.90
BID 161021C00021000 C 10/21/16 21.0 18.40 19.90
BID 161021C00022000 C 10/21/16 22.0 17.40 18.80
BID 161021C00023000 C 10/21/16 23.0 16.40 18.40
BID 161021C00024000 C 10/21/16 24.0 15.40 17.20
BID 161021C00025000 C 10/21/16 25.0 14.40 16.10
BID 161021C00026000 C 10/21/16 26.0 13.30 14.80
BID 161021C00027000 C 10/21/16 27.0 12.50 14.10
BID 161021C00028000 C 10/21/16 28.0 11.50 13.10
BID 161021C00029000 C 10/21/16 29.0 10.50 12.10
BID 161021C00030000 C 10/21/16 30.0 9.30 11.30
BID 161021C00031000 C 10/21/16 31.0 8.60 10.10
BID 161021C00032000 C 10/21/16 32.0 7.60 8.70
BID 161021C00033000 C 10/21/16 33.0 6.70 7.80
BID 161021C00034000 C 10/21/16 34.0 5.90 7.30
BID 161021C00035000 C 10/21/16 35.0 5.00 6.00
BID 161021C00036000 C 10/21/16 36.0 4.30 4.90
BID 161021C00037000 C 10/21/16 37.0 3.80 4.10
BID 161021C00038000 C 10/21/16 38.0 3.10 3.40
BID 161021C00039000 C 10/21/16 39.0 2.45 2.75
BID 161021C00040000 C 10/21/16 40.0 1.90 2.15
BID 161021C00041000 C 10/21/16 41.0 1.40 1.65
BID 161021C00042000 C 10/21/16 42.0 1.00 1.25
BID 161021C00043000 C 10/21/16 43.0 0.70 0.95
BID 161021C00044000 C 10/21/16 44.0 0.50 0.85
BID 161021C00045000 C 10/21/16 45.0 0.35 0.70
BID 161021C00046000 C 10/21/16 46.0 0.25 0.50
BID 161021C00047000 C 10/21/16 47.0 0.15 0.50
BID 161021C00048000 C 10/21/16 48.0 0.10 0.50
BID 161021C00049000 C 10/21/16 49.0 0.05 0.45
BID 161021P00013000 P 10/21/16 13.0 0.00 0.35
BID 161021P00014000 P 10/21/16 14.0 0.00 0.35
BID 161021P00015000 P 10/21/16 15.0 0.00 0.35
BID 161021P00016000 P 10/21/16 16.0 0.00 0.35
BID 161021P00017000 P 10/21/16 17.0 0.00 0.35
BID 161021P00018000 P 10/21/16 18.0 0.00 0.35
BID 161021P00019000 P 10/21/16 19.0 0.00 0.35
BID 161021P00020000 P 10/21/16 20.0 0.00 0.35
BID 161021P00021000 P 10/21/16 21.0 0.00 0.35
BID 161021P00022000 P 10/21/16 22.0 0.00 0.40
BID 161021P00023000 P 10/21/16 23.0 0.00 0.40
BID 161021P00024000 P 10/21/16 24.0 0.00 0.40
BID 161021P00025000 P 10/21/16 25.0 0.00 0.40
BID 161021P00026000 P 10/21/16 26.0 0.00 0.40
BID 161021P00027000 P 10/21/16 27.0 0.00 0.45
BID 161021P00028000 P 10/21/16 28.0 0.00 0.45
BID 161021P00029000 P 10/21/16 29.0 0.05 0.50
BID 161021P00030000 P 10/21/16 30.0 0.05 0.40
BID 161021P00031000 P 10/21/16 31.0 0.05 0.50
BID 161021P00032000 P 10/21/16 32.0 0.10 0.50
BID 161021P00033000 P 10/21/16 33.0 0.15 0.55
BID 161021P00034000 P 10/21/16 34.0 0.25 0.55
BID 161021P00035000 P 10/21/16 35.0 0.50 0.65
BID 161021P00036000 P 10/21/16 36.0 0.70 0.90
BID 161021P00037000 P 10/21/16 37.0 0.90 1.10
BID 161021P00038000 P 10/21/16 38.0 1.20 1.40
BID 161021P00039000 P 10/21/16 39.0 1.55 1.75
BID 161021P00040000 P 10/21/16 40.0 1.95 2.20
BID 161021P00041000 P 10/21/16 41.0 2.45 2.70
BID 161021P00042000 P 10/21/16 42.0 3.10 3.40
BID 161021P00043000 P 10/21/16 43.0 3.70 4.00
BID 161021P00044000 P 10/21/16 44.0 4.30 4.80
BID 161021P00045000 P 10/21/16 45.0 4.10 6.00
BID 161021P00046000 P 10/21/16 46.0 4.90 6.90
BID 161021P00047000 P 10/21/16 47.0 5.70 7.90
BID 161021P00048000 P 10/21/16 48.0 6.80 8.80
BID 161021P00049000 P 10/21/16 49.0 7.80 9.80
BID 170120C00013000 C 01/20/17 13.0 26.40 28.10
BID 170120C00015000 C 01/20/17 15.0 24.30 26.50
BID 170120C00016000 C 01/20/17 16.0 22.90 25.30
BID 170120C00017000 C 01/20/17 17.0 22.30 24.80
BID 170120C00018000 C 01/20/17 18.0 21.50 23.20
BID 170120C00019000 C 01/20/17 19.0 20.10 22.60
BID 170120C00020000 C 01/20/17 20.0 19.40 21.20
BID 170120C00021000 C 01/20/17 21.0 18.60 20.30
BID 170120C00022000 C 01/20/17 22.0 17.60 19.60
BID 170120C00023000 C 01/20/17 23.0 16.50 18.30
BID 170120C00024000 C 01/20/17 24.0 15.50 17.80
BID 170120C00025000 C 01/20/17 25.0 14.70 16.30
BID 170120C00026000 C 01/20/17 26.0 13.80 15.80
BID 170120C00027000 C 01/20/17 27.0 12.40 14.70
BID 170120C00028000 C 01/20/17 28.0 11.70 13.60
BID 170120C00029000 C 01/20/17 29.0 10.90 12.60
BID 170120C00030000 C 01/20/17 30.0 10.20 11.70
BID 170120C00031000 C 01/20/17 31.0 9.30 10.90
BID 170120C00032000 C 01/20/17 32.0 8.50 10.00
BID 170120C00033000 C 01/20/17 33.0 7.70 9.20
BID 170120C00034000 C 01/20/17 34.0 6.90 7.90
BID 170120C00035000 C 01/20/17 35.0 6.20 7.00
BID 170120C00036000 C 01/20/17 36.0 5.70 6.30
BID 170120C00037000 C 01/20/17 37.0 4.90 5.70
BID 170120C00038000 C 01/20/17 38.0 4.40 5.10
BID 170120C00039000 C 01/20/17 39.0 4.00 4.50
BID 170120C00040000 C 01/20/17 40.0 3.50 3.80
BID 170120C00041000 C 01/20/17 41.0 3.00 3.30
BID 170120C00042000 C 01/20/17 42.0 2.35 2.85
BID 170120C00043000 C 01/20/17 43.0 2.00 2.55
BID 170120C00044000 C 01/20/17 44.0 1.75 2.20
BID 170120C00045000 C 01/20/17 45.0 1.40 1.90
BID 170120C00046000 C 01/20/17 46.0 1.20 1.65
BID 170120C00047000 C 01/20/17 47.0 1.00 1.45
BID 170120C00048000 C 01/20/17 48.0 0.80 1.35
BID 170120C00049000 C 01/20/17 49.0 0.45 1.10
BID 170120C00050000 C 01/20/17 50.0 0.45 0.85
BID 170120C00055000 C 01/20/17 55.0 0.05 0.95
BID 170120C00060000 C 01/20/17 60.0 0.00 0.50
BID 170120C00065000 C 01/20/17 65.0 0.00 0.50
BID 170120P00013000 P 01/20/17 13.0 0.05 0.20
BID 170120P00015000 P 01/20/17 15.0 0.10 0.50
BID 170120P00016000 P 01/20/17 16.0 0.05 0.95
BID 170120P00017000 P 01/20/17 17.0 0.05 0.95
BID 170120P00018000 P 01/20/17 18.0 0.05 0.65
BID 170120P00019000 P 01/20/17 19.0 0.10 0.65
BID 170120P00020000 P 01/20/17 20.0 0.20 0.40
BID 170120P00021000 P 01/20/17 21.0 0.05 0.55
BID 170120P00022000 P 01/20/17 22.0 0.10 0.55
BID 170120P00023000 P 01/20/17 23.0 0.10 0.60
BID 170120P00024000 P 01/20/17 24.0 0.15 0.80
BID 170120P00025000 P 01/20/17 25.0 0.20 0.85
BID 170120P00026000 P 01/20/17 26.0 0.25 1.15
BID 170120P00027000 P 01/20/17 27.0 0.35 0.95
BID 170120P00028000 P 01/20/17 28.0 0.40 1.10
BID 170120P00029000 P 01/20/17 29.0 0.50 2.10
BID 170120P00030000 P 01/20/17 30.0 0.80 1.00
BID 170120P00031000 P 01/20/17 31.0 0.65 1.25
BID 170120P00032000 P 01/20/17 32.0 0.55 1.55
BID 170120P00033000 P 01/20/17 33.0 1.10 1.45
BID 170120P00034000 P 01/20/17 34.0 1.20 1.70
BID 170120P00035000 P 01/20/17 35.0 1.60 2.00
BID 170120P00036000 P 01/20/17 36.0 1.85 2.30
BID 170120P00037000 P 01/20/17 37.0 2.15 2.55
BID 170120P00038000 P 01/20/17 38.0 2.55 3.00
BID 170120P00039000 P 01/20/17 39.0 3.00 3.40
BID 170120P00040000 P 01/20/17 40.0 3.30 3.90
BID 170120P00041000 P 01/20/17 41.0 4.00 4.50
BID 170120P00042000 P 01/20/17 42.0 4.40 5.00
BID 170120P00043000 P 01/20/17 43.0 4.90 5.60
BID 170120P00044000 P 01/20/17 44.0 5.60 6.30
BID 170120P00045000 P 01/20/17 45.0 6.30 7.10
BID 170120P00046000 P 01/20/17 46.0 6.40 7.70
BID 170120P00047000 P 01/20/17 47.0 6.70 8.70
BID 170120P00048000 P 01/20/17 48.0 7.50 9.70
BID 170120P00049000 P 01/20/17 49.0 8.30 10.60
BID 170120P00050000 P 01/20/17 50.0 9.20 11.30
BID 170120P00055000 P 01/20/17 55.0 13.70 16.50
BID 170120P00060000 P 01/20/17 60.0 18.30 20.90
BID 170120P00065000 P 01/20/17 65.0 23.30 25.70
BID 170421C00021000 C 04/21/17 21.0 18.50 20.90
BID 170421C00022000 C 04/21/17 22.0 17.40 20.40
BID 170421C00023000 C 04/21/17 23.0 16.80 19.50
BID 170421C00024000 C 04/21/17 24.0 16.00 18.50
BID 170421C00025000 C 04/21/17 25.0 14.60 17.90
BID 170421C00026000 C 04/21/17 26.0 14.20 16.80
BID 170421C00027000 C 04/21/17 27.0 13.30 15.90
BID 170421C00028000 C 04/21/17 28.0 12.40 15.10
BID 170421C00029000 C 04/21/17 29.0 11.60 14.20
BID 170421C00030000 C 04/21/17 30.0 10.80 13.60
BID 170421C00031000 C 04/21/17 31.0 10.00 12.10
BID 170421C00032000 C 04/21/17 32.0 9.10 11.90
BID 170421C00033000 C 04/21/17 33.0 8.50 10.90
BID 170421C00034000 C 04/21/17 34.0 7.00 9.80
BID 170421C00035000 C 04/21/17 35.0 7.10 9.60
BID 170421C00036000 C 04/21/17 36.0 6.40 8.80
BID 170421C00037000 C 04/21/17 37.0 5.70 7.30
BID 170421C00038000 C 04/21/17 38.0 5.10 6.70
BID 170421C00039000 C 04/21/17 39.0 4.60 6.20
BID 170421C00040000 C 04/21/17 40.0 4.10 5.50
BID 170421C00041000 C 04/21/17 41.0 3.60 5.00
BID 170421C00042000 C 04/21/17 42.0 3.20 4.60
BID 170421C00043000 C 04/21/17 43.0 3.00 4.00
BID 170421C00044000 C 04/21/17 44.0 2.45 3.60
BID 170421C00045000 C 04/21/17 45.0 2.30 3.30
BID 170421C00046000 C 04/21/17 46.0 1.85 2.85
BID 170421C00047000 C 04/21/17 47.0 1.50 2.45
BID 170421C00048000 C 04/21/17 48.0 1.25 2.40
BID 170421C00049000 C 04/21/17 49.0 1.05 1.90
BID 170421C00050000 C 04/21/17 50.0 0.90 1.65
BID 170421C00055000 C 04/21/17 55.0 0.30 0.85
BID 170421C00060000 C 04/21/17 60.0 0.15 0.65
BID 170421P00021000 P 04/21/17 21.0 0.15 0.75
BID 170421P00022000 P 04/21/17 22.0 0.25 0.80
BID 170421P00023000 P 04/21/17 23.0 0.30 0.85
BID 170421P00024000 P 04/21/17 24.0 0.30 0.95
BID 170421P00025000 P 04/21/17 25.0 0.50 1.35
BID 170421P00026000 P 04/21/17 26.0 0.60 1.10
BID 170421P00027000 P 04/21/17 27.0 0.55 1.60
BID 170421P00028000 P 04/21/17 28.0 0.80 1.35
BID 170421P00029000 P 04/21/17 29.0 0.95 1.50
BID 170421P00030000 P 04/21/17 30.0 1.10 1.65
BID 170421P00031000 P 04/21/17 31.0 1.15 1.85
BID 170421P00032000 P 04/21/17 32.0 1.40 2.10
BID 170421P00033000 P 04/21/17 33.0 1.70 2.35
BID 170421P00034000 P 04/21/17 34.0 1.90 2.60
BID 170421P00035000 P 04/21/17 35.0 2.20 2.90
BID 170421P00036000 P 04/21/17 36.0 2.50 3.30
BID 170421P00037000 P 04/21/17 37.0 2.80 3.60
BID 170421P00038000 P 04/21/17 38.0 3.20 4.10
BID 170421P00039000 P 04/21/17 39.0 3.60 4.50
BID 170421P00040000 P 04/21/17 40.0 4.00 5.00
BID 170421P00041000 P 04/21/17 41.0 4.50 5.30
BID 170421P00042000 P 04/21/17 42.0 5.00 6.10
BID 170421P00043000 P 04/21/17 43.0 5.50 6.70
BID 170421P00044000 P 04/21/17 44.0 6.10 7.30
BID 170421P00045000 P 04/21/17 45.0 6.70 8.00
BID 170421P00046000 P 04/21/17 46.0 7.30 8.70
BID 170421P00047000 P 04/21/17 47.0 8.00 9.70
BID 170421P00048000 P 04/21/17 48.0 8.70 10.20
BID 170421P00049000 P 04/21/17 49.0 9.20 11.30
BID 170421P00050000 P 04/21/17 50.0 9.70 12.20
BID 170421P00055000 P 04/21/17 55.0 14.00 16.40
BID 170421P00060000 P 04/21/17 60.0 18.80 20.90
BID 180119C00013000 C 01/19/18 13.0 26.20 29.30
BID 180119C00015000 C 01/19/18 15.0 24.30 27.20
BID 180119C00018000 C 01/19/18 18.0 21.40 24.80
BID 180119C00020000 C 01/19/18 20.0 19.90 22.80
BID 180119C00023000 C 01/19/18 23.0 17.00 19.80
BID 180119C00025000 C 01/19/18 25.0 15.30 18.20
BID 180119C00028000 C 01/19/18 28.0 14.20 14.90
BID 180119C00030000 C 01/19/18 30.0 12.20 14.30
BID 180119C00032000 C 01/19/18 32.0 10.10 13.60
BID 180119C00035000 C 01/19/18 35.0 8.20 10.80
BID 180119C00037000 C 01/19/18 37.0 7.70 10.60
BID 180119C00040000 C 01/19/18 40.0 5.20 8.50
BID 180119C00042000 C 01/19/18 42.0 4.30 7.00
BID 180119C00045000 C 01/19/18 45.0 3.50 5.70
BID 180119C00050000 C 01/19/18 50.0 1.30 4.00
BID 180119C00055000 C 01/19/18 55.0 0.50 2.75
BID 180119C00060000 C 01/19/18 60.0 0.65 2.15
BID 180119P00013000 P 01/19/18 13.0 0.25 1.10
BID 180119P00015000 P 01/19/18 15.0 0.40 2.20
BID 180119P00018000 P 01/19/18 18.0 0.50 1.50
BID 180119P00020000 P 01/19/18 20.0 0.60 2.15
BID 180119P00023000 P 01/19/18 23.0 1.35 1.70
BID 180119P00025000 P 01/19/18 25.0 1.55 2.35
BID 180119P00028000 P 01/19/18 28.0 2.00 3.30
BID 180119P00030000 P 01/19/18 30.0 2.45 3.40
BID 180119P00032000 P 01/19/18 32.0 3.00 4.00
BID 180119P00035000 P 01/19/18 35.0 4.20 4.90
BID 180119P00037000 P 01/19/18 37.0 3.90 5.90
BID 180119P00040000 P 01/19/18 40.0 4.80 7.40
BID 180119P00042000 P 01/19/18 42.0 6.80 8.50
BID 180119P00045000 P 01/19/18 45.0 8.20 10.20
BID 180119P00050000 P 01/19/18 50.0 11.90 13.90
BID 180119P00055000 P 01/19/18 55.0 14.50 18.00
BID 180119P00060000 P 01/19/18 60.0 19.80 22.10

OPRA data is delayed 15 minutes.