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 (2017-07-28)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 171117C00037500 C 11/17/17 37.5 14.90 15.30
BIG 171117C00040000 C 11/17/17 40.0 12.40 12.70
BIG 171117C00042500 C 11/17/17 42.5 9.90 10.20
BIG 171117C00045000 C 11/17/17 45.0 7.50 7.70
BIG 171117C00047500 C 11/17/17 47.5 5.10 5.30
BIG 171117C00050000 C 11/17/17 50.0 2.95 3.20
BIG 171117C00052500 C 11/17/17 52.5 1.30 1.45
BIG 171117C00055000 C 11/17/17 55.0 0.40 0.55
BIG 171117C00057500 C 11/17/17 57.5 0.05 0.20
BIG 171117C00060000 C 11/17/17 60.0 0.00 0.45
BIG 171117P00037500 P 11/17/17 37.5 0.00 0.45
BIG 171117P00040000 P 11/17/17 40.0 0.00 0.15
BIG 171117P00042500 P 11/17/17 42.5 0.00 0.15
BIG 171117P00045000 P 11/17/17 45.0 0.00 0.20
BIG 171117P00047500 P 11/17/17 47.5 0.10 0.20
BIG 171117P00050000 P 11/17/17 50.0 0.45 0.50
BIG 171117P00052500 P 11/17/17 52.5 1.30 1.40
BIG 171117P00055000 P 11/17/17 55.0 2.85 3.10
BIG 171117P00057500 P 11/17/17 57.5 4.90 5.20
BIG 171117P00060000 P 11/17/17 60.0 7.40 7.70
BIG 180119C00025000 C 01/19/18 25.0 27.40 27.70
BIG 180119C00027500 C 01/19/18 27.5 24.90 25.20
BIG 180119C00030000 C 01/19/18 30.0 22.40 22.70
BIG 180119C00032500 C 01/19/18 32.5 19.90 20.20
BIG 180119C00035000 C 01/19/18 35.0 17.50 17.80
BIG 180119C00037500 C 01/19/18 37.5 15.00 15.30
BIG 180119C00040000 C 01/19/18 40.0 12.60 12.90
BIG 180119C00042500 C 01/19/18 42.5 10.20 10.50
BIG 180119C00045000 C 01/19/18 45.0 8.00 8.30
BIG 180119C00047500 C 01/19/18 47.5 6.00 6.20
BIG 180119C00050000 C 01/19/18 50.0 4.30 4.50
BIG 180119C00052500 C 01/19/18 52.5 2.85 3.10
BIG 180119C00055000 C 01/19/18 55.0 1.75 1.95
BIG 180119C00057500 C 01/19/18 57.5 1.00 1.15
BIG 180119C00060000 C 01/19/18 60.0 0.55 0.70
BIG 180119C00062500 C 01/19/18 62.5 0.25 0.40
BIG 180119C00065000 C 01/19/18 65.0 0.10 0.20
BIG 180119C00070000 C 01/19/18 70.0 0.00 0.20
BIG 180119C00075000 C 01/19/18 75.0 0.00 0.15
BIG 180119C00080000 C 01/19/18 80.0 0.00 0.15
BIG 180119P00025000 P 01/19/18 25.0 0.00 0.15
BIG 180119P00027500 P 01/19/18 27.5 0.00 0.15
BIG 180119P00030000 P 01/19/18 30.0 0.00 0.15
BIG 180119P00032500 P 01/19/18 32.5 0.00 0.15
BIG 180119P00035000 P 01/19/18 35.0 0.00 0.45
BIG 180119P00037500 P 01/19/18 37.5 0.05 0.15
BIG 180119P00040000 P 01/19/18 40.0 0.15 0.25
BIG 180119P00042500 P 01/19/18 42.5 0.35 0.45
BIG 180119P00045000 P 01/19/18 45.0 0.60 0.75
BIG 180119P00047500 P 01/19/18 47.5 1.10 1.25
BIG 180119P00050000 P 01/19/18 50.0 1.85 2.00
BIG 180119P00052500 P 01/19/18 52.5 2.90 3.10
BIG 180119P00055000 P 01/19/18 55.0 4.30 4.60
BIG 180119P00057500 P 01/19/18 57.5 6.00 6.30
BIG 180119P00060000 P 01/19/18 60.0 8.00 8.30
BIG 180119P00062500 P 01/19/18 62.5 10.20 10.50
BIG 180119P00065000 P 01/19/18 65.0 12.60 12.90
BIG 180119P00070000 P 01/19/18 70.0 17.50 17.80
BIG 180119P00075000 P 01/19/18 75.0 22.00 22.70
BIG 180119P00080000 P 01/19/18 80.0 27.40 27.70
BIG 180420C00025000 C 04/20/18 25.0 26.70 29.20
BIG 180420C00027500 C 04/20/18 27.5 22.80 27.40
BIG 180420C00030000 C 04/20/18 30.0 21.70 24.60
BIG 180420C00032500 C 04/20/18 32.5 19.20 21.20
BIG 180420C00035000 C 04/20/18 35.0 16.80 18.80
BIG 180420C00037500 C 04/20/18 37.5 14.60 16.30
BIG 180420C00040000 C 04/20/18 40.0 13.00 13.40
BIG 180420C00042500 C 04/20/18 42.5 10.90 11.20
BIG 180420C00045000 C 04/20/18 45.0 8.90 9.20
BIG 180420C00047500 C 04/20/18 47.5 7.10 7.40
BIG 180420C00050000 C 04/20/18 50.0 5.50 5.80
BIG 180420C00052500 C 04/20/18 52.5 4.10 4.40
BIG 180420C00055000 C 04/20/18 55.0 3.00 3.30
BIG 180420C00057500 C 04/20/18 57.5 2.15 2.35
BIG 180420C00060000 C 04/20/18 60.0 1.45 1.70
BIG 180420C00065000 C 04/20/18 65.0 0.60 0.80
BIG 180420C00070000 C 04/20/18 70.0 0.20 0.40
BIG 180420P00025000 P 04/20/18 25.0 0.00 0.10
BIG 180420P00027500 P 04/20/18 27.5 0.00 4.90
BIG 180420P00030000 P 04/20/18 30.0 0.00 0.35
BIG 180420P00032500 P 04/20/18 32.5 0.15 0.25
BIG 180420P00035000 P 04/20/18 35.0 0.25 0.35
BIG 180420P00037500 P 04/20/18 37.5 0.40 0.55
BIG 180420P00040000 P 04/20/18 40.0 0.65 0.80
BIG 180420P00042500 P 04/20/18 42.5 1.00 1.20
BIG 180420P00045000 P 04/20/18 45.0 1.35 1.70
BIG 180420P00047500 P 04/20/18 47.5 2.20 2.30
BIG 180420P00050000 P 04/20/18 50.0 3.10 3.40
BIG 180420P00052500 P 04/20/18 52.5 4.20 4.50
BIG 180420P00055000 P 04/20/18 55.0 5.60 5.90
BIG 180420P00057500 P 04/20/18 57.5 7.20 7.50
BIG 180420P00060000 P 04/20/18 60.0 9.00 9.30
BIG 180420P00065000 P 04/20/18 65.0 13.10 13.40
BIG 180420P00070000 P 04/20/18 70.0 16.90 18.30
BIG 190118C00025000 C 01/18/19 25.0 26.80 28.80
BIG 190118C00027500 C 01/18/19 27.5 23.90 26.80
BIG 190118C00030000 C 01/18/19 30.0 22.40 23.70
BIG 190118C00032500 C 01/18/19 32.5 20.10 21.90
BIG 190118C00035000 C 01/18/19 35.0 18.30 18.70
BIG 190118C00037500 C 01/18/19 37.5 16.20 16.70
BIG 190118C00040000 C 01/18/19 40.0 14.30 14.70
BIG 190118C00042500 C 01/18/19 42.5 12.40 12.90
BIG 190118C00045000 C 01/18/19 45.0 10.70 11.20
BIG 190118C00047500 C 01/18/19 47.5 9.20 9.60
BIG 190118C00050000 C 01/18/19 50.0 7.80 8.20
BIG 190118C00052500 C 01/18/19 52.5 6.50 7.00
BIG 190118C00055000 C 01/18/19 55.0 5.40 5.90
BIG 190118C00057500 C 01/18/19 57.5 4.40 5.00
BIG 190118C00060000 C 01/18/19 60.0 3.60 4.10
BIG 190118C00062500 C 01/18/19 62.5 2.90 3.30
BIG 190118C00065000 C 01/18/19 65.0 2.30 2.75
BIG 190118C00070000 C 01/18/19 70.0 1.45 1.80
BIG 190118C00075000 C 01/18/19 75.0 0.85 1.15
BIG 190118C00080000 C 01/18/19 80.0 0.50 0.75
BIG 190118P00025000 P 01/18/19 25.0 0.25 0.45
BIG 190118P00027500 P 01/18/19 27.5 0.40 0.60
BIG 190118P00030000 P 01/18/19 30.0 0.60 0.80
BIG 190118P00032500 P 01/18/19 32.5 0.85 1.05
BIG 190118P00035000 P 01/18/19 35.0 1.15 1.40
BIG 190118P00037500 P 01/18/19 37.5 1.55 1.90
BIG 190118P00040000 P 01/18/19 40.0 2.05 2.40
BIG 190118P00042500 P 01/18/19 42.5 2.70 3.00
BIG 190118P00045000 P 01/18/19 45.0 3.40 3.80
BIG 190118P00047500 P 01/18/19 47.5 4.30 4.70
BIG 190118P00050000 P 01/18/19 50.0 5.30 5.80
BIG 190118P00052500 P 01/18/19 52.5 6.50 7.10
BIG 190118P00055000 P 01/18/19 55.0 7.90 8.40
BIG 190118P00057500 P 01/18/19 57.5 9.30 9.90
BIG 190118P00060000 P 01/18/19 60.0 11.00 11.50
BIG 190118P00062500 P 01/18/19 62.5 12.70 13.20
BIG 190118P00065000 P 01/18/19 65.0 14.60 15.20
BIG 190118P00070000 P 01/18/19 70.0 18.70 19.20
BIG 190118P00075000 P 01/18/19 75.0 23.10 23.60
BIG 190118P00080000 P 01/18/19 80.0 27.30 28.40

OPRA data is delayed 15 minutes.