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 (2017-04-21)Premium Content


As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 170519C00060000 C 05/19/17 60.0 46.10 50.60
BUD 170519C00065000 C 05/19/17 65.0 41.30 45.60
BUD 170519C00070000 C 05/19/17 70.0 36.20 40.70
BUD 170519C00075000 C 05/19/17 75.0 31.00 35.50
BUD 170519C00080000 C 05/19/17 80.0 26.30 30.50
BUD 170519C00085000 C 05/19/17 85.0 21.20 25.50
BUD 170519C00090000 C 05/19/17 90.0 16.50 20.60
BUD 170519C00095000 C 05/19/17 95.0 12.20 15.60
BUD 170519C00100000 C 05/19/17 100.0 7.90 8.80
BUD 170519C00105000 C 05/19/17 105.0 4.00 4.50
BUD 170519C00110000 C 05/19/17 110.0 1.70 2.00
BUD 170519C00115000 C 05/19/17 115.0 0.60 0.80
BUD 170519C00120000 C 05/19/17 120.0 0.15 0.35
BUD 170519C00125000 C 05/19/17 125.0 0.00 0.20
BUD 170519C00130000 C 05/19/17 130.0 0.00 0.15
BUD 170519C00135000 C 05/19/17 135.0 0.00 0.30
BUD 170519C00140000 C 05/19/17 140.0 0.00 0.05
BUD 170519C00145000 C 05/19/17 145.0 0.00 0.10
BUD 170519C00150000 C 05/19/17 150.0 0.00 0.05
BUD 170519C00155000 C 05/19/17 155.0 0.00 0.10
BUD 170519C00160000 C 05/19/17 160.0 0.00 0.10
BUD 170519C00165000 C 05/19/17 165.0 0.00 0.05
BUD 170519P00060000 P 05/19/17 60.0 0.00 0.05
BUD 170519P00065000 P 05/19/17 65.0 0.00 0.05
BUD 170519P00070000 P 05/19/17 70.0 0.00 0.10
BUD 170519P00075000 P 05/19/17 75.0 0.00 0.10
BUD 170519P00080000 P 05/19/17 80.0 0.00 0.30
BUD 170519P00085000 P 05/19/17 85.0 0.00 0.10
BUD 170519P00090000 P 05/19/17 90.0 0.05 0.20
BUD 170519P00095000 P 05/19/17 95.0 0.30 0.45
BUD 170519P00100000 P 05/19/17 100.0 0.90 1.05
BUD 170519P00105000 P 05/19/17 105.0 2.45 2.65
BUD 170519P00110000 P 05/19/17 110.0 4.90 5.40
BUD 170519P00115000 P 05/19/17 115.0 8.80 9.40
BUD 170519P00120000 P 05/19/17 120.0 13.10 14.60
BUD 170519P00125000 P 05/19/17 125.0 16.70 20.80
BUD 170519P00130000 P 05/19/17 130.0 21.60 25.70
BUD 170519P00135000 P 05/19/17 135.0 26.70 30.70
BUD 170519P00140000 P 05/19/17 140.0 31.70 35.70
BUD 170519P00145000 P 05/19/17 145.0 36.50 40.80
BUD 170519P00150000 P 05/19/17 150.0 41.60 45.80
BUD 170519P00155000 P 05/19/17 155.0 46.50 50.80
BUD 170519P00160000 P 05/19/17 160.0 51.80 55.80
BUD 170519P00165000 P 05/19/17 165.0 56.60 60.70
BUD 170616C00065000 C 06/16/17 65.0 41.90 45.50
BUD 170616C00070000 C 06/16/17 70.0 36.90 40.40
BUD 170616C00075000 C 06/16/17 75.0 33.00 35.50
BUD 170616C00080000 C 06/16/17 80.0 27.30 30.80
BUD 170616C00085000 C 06/16/17 85.0 22.60 25.50
BUD 170616C00090000 C 06/16/17 90.0 16.60 20.60
BUD 170616C00095000 C 06/16/17 95.0 11.40 15.80
BUD 170616C00100000 C 06/16/17 100.0 8.30 8.80
BUD 170616C00105000 C 06/16/17 105.0 4.70 5.20
BUD 170616C00110000 C 06/16/17 110.0 2.35 2.60
BUD 170616C00115000 C 06/16/17 115.0 1.10 1.25
BUD 170616C00120000 C 06/16/17 120.0 0.50 0.70
BUD 170616C00125000 C 06/16/17 125.0 0.15 0.40
BUD 170616C00130000 C 06/16/17 130.0 0.15 0.25
BUD 170616C00135000 C 06/16/17 135.0 0.00 0.15
BUD 170616C00140000 C 06/16/17 140.0 0.00 0.15
BUD 170616C00145000 C 06/16/17 145.0 0.00 0.35
BUD 170616C00150000 C 06/16/17 150.0 0.00 0.25
BUD 170616C00155000 C 06/16/17 155.0 0.00 0.25
BUD 170616C00160000 C 06/16/17 160.0 0.00 0.20
BUD 170616C00165000 C 06/16/17 165.0 0.00 0.15
BUD 170616C00170000 C 06/16/17 170.0 0.00 0.15
BUD 170616C00175000 C 06/16/17 175.0 0.00 0.10
BUD 170616C00180000 C 06/16/17 180.0 0.00 0.10
BUD 170616C00185000 C 06/16/17 185.0 0.00 0.05
BUD 170616C00190000 C 06/16/17 190.0 0.00 0.05
BUD 170616P00065000 P 06/16/17 65.0 0.00 0.15
BUD 170616P00070000 P 06/16/17 70.0 0.00 0.15
BUD 170616P00075000 P 06/16/17 75.0 0.00 0.40
BUD 170616P00080000 P 06/16/17 80.0 0.00 0.15
BUD 170616P00085000 P 06/16/17 85.0 0.10 0.20
BUD 170616P00090000 P 06/16/17 90.0 0.15 0.40
BUD 170616P00095000 P 06/16/17 95.0 0.60 0.80
BUD 170616P00100000 P 06/16/17 100.0 1.40 1.65
BUD 170616P00105000 P 06/16/17 105.0 3.00 3.40
BUD 170616P00110000 P 06/16/17 110.0 5.60 6.10
BUD 170616P00115000 P 06/16/17 115.0 9.20 9.80
BUD 170616P00120000 P 06/16/17 120.0 13.60 14.20
BUD 170616P00125000 P 06/16/17 125.0 17.70 20.80
BUD 170616P00130000 P 06/16/17 130.0 21.90 25.80
BUD 170616P00135000 P 06/16/17 135.0 28.20 28.80
BUD 170616P00140000 P 06/16/17 140.0 32.00 35.80
BUD 170616P00145000 P 06/16/17 145.0 36.60 40.80
BUD 170616P00150000 P 06/16/17 150.0 41.80 45.80
BUD 170616P00155000 P 06/16/17 155.0 47.30 50.80
BUD 170616P00160000 P 06/16/17 160.0 52.80 55.80
BUD 170616P00165000 P 06/16/17 165.0 56.70 60.70
BUD 170616P00170000 P 06/16/17 170.0 62.50 65.80
BUD 170616P00175000 P 06/16/17 175.0 67.10 70.70
BUD 170616P00180000 P 06/16/17 180.0 71.70 75.80
BUD 170616P00185000 P 06/16/17 185.0 77.70 80.70
BUD 170616P00190000 P 06/16/17 190.0 81.60 85.80
BUD 170915C00055000 C 09/15/17 55.0 51.30 55.60
BUD 170915C00060000 C 09/15/17 60.0 46.30 50.70
BUD 170915C00065000 C 09/15/17 65.0 41.30 45.70
BUD 170915C00070000 C 09/15/17 70.0 36.30 40.80
BUD 170915C00075000 C 09/15/17 75.0 31.30 35.70
BUD 170915C00080000 C 09/15/17 80.0 26.20 30.70
BUD 170915C00085000 C 09/15/17 85.0 21.50 25.70
BUD 170915C00090000 C 09/15/17 90.0 17.50 19.40
BUD 170915C00095000 C 09/15/17 95.0 13.70 14.40
BUD 170915C00100000 C 09/15/17 100.0 10.00 10.70
BUD 170915C00105000 C 09/15/17 105.0 7.00 7.60
BUD 170915C00110000 C 09/15/17 110.0 4.70 5.20
BUD 170915C00115000 C 09/15/17 115.0 2.95 3.20
BUD 170915C00120000 C 09/15/17 120.0 1.95 2.20
BUD 170915C00125000 C 09/15/17 125.0 1.25 1.45
BUD 170915C00130000 C 09/15/17 130.0 0.60 0.95
BUD 170915C00135000 C 09/15/17 135.0 0.30 0.65
BUD 170915C00140000 C 09/15/17 140.0 0.20 0.45
BUD 170915C00145000 C 09/15/17 145.0 0.10 0.35
BUD 170915C00150000 C 09/15/17 150.0 0.05 0.25
BUD 170915C00155000 C 09/15/17 155.0 0.00 0.20
BUD 170915P00055000 P 09/15/17 55.0 0.00 0.35
BUD 170915P00060000 P 09/15/17 60.0 0.00 0.40
BUD 170915P00065000 P 09/15/17 65.0 0.00 0.60
BUD 170915P00070000 P 09/15/17 70.0 0.00 0.25
BUD 170915P00075000 P 09/15/17 75.0 0.05 0.35
BUD 170915P00080000 P 09/15/17 80.0 0.20 0.50
BUD 170915P00085000 P 09/15/17 85.0 0.45 0.80
BUD 170915P00090000 P 09/15/17 90.0 1.00 1.30
BUD 170915P00095000 P 09/15/17 95.0 1.80 2.15
BUD 170915P00100000 P 09/15/17 100.0 3.10 3.50
BUD 170915P00105000 P 09/15/17 105.0 5.10 5.40
BUD 170915P00110000 P 09/15/17 110.0 7.50 8.10
BUD 170915P00115000 P 09/15/17 115.0 10.80 11.40
BUD 170915P00120000 P 09/15/17 120.0 14.60 15.30
BUD 170915P00125000 P 09/15/17 125.0 18.90 19.60
BUD 170915P00130000 P 09/15/17 130.0 22.80 24.80
BUD 170915P00135000 P 09/15/17 135.0 26.70 30.80
BUD 170915P00140000 P 09/15/17 140.0 31.40 35.80
BUD 170915P00145000 P 09/15/17 145.0 36.50 40.80
BUD 170915P00150000 P 09/15/17 150.0 41.70 45.80
BUD 170915P00155000 P 09/15/17 155.0 46.40 50.80
BUD 180119C00060000 C 01/19/18 60.0 46.40 50.80
BUD 180119C00065000 C 01/19/18 65.0 41.30 45.60
BUD 180119C00070000 C 01/19/18 70.0 36.10 40.70
BUD 180119C00075000 C 01/19/18 75.0 31.10 35.80
BUD 180119C00080000 C 01/19/18 80.0 26.20 30.80
BUD 180119C00085000 C 01/19/18 85.0 23.00 25.20
BUD 180119C00090000 C 01/19/18 90.0 19.00 19.80
BUD 180119C00095000 C 01/19/18 95.0 15.20 16.00
BUD 180119C00100000 C 01/19/18 100.0 11.90 12.60
BUD 180119C00105000 C 01/19/18 105.0 9.00 9.70
BUD 180119C00110000 C 01/19/18 110.0 6.60 7.20
BUD 180119C00115000 C 01/19/18 115.0 4.80 5.30
BUD 180119C00120000 C 01/19/18 120.0 3.30 3.90
BUD 180119C00125000 C 01/19/18 125.0 2.30 2.75
BUD 180119C00130000 C 01/19/18 130.0 1.55 1.95
BUD 180119C00135000 C 01/19/18 135.0 1.05 1.40
BUD 180119C00140000 C 01/19/18 140.0 0.65 1.00
BUD 180119C00145000 C 01/19/18 145.0 0.40 0.80
BUD 180119C00150000 C 01/19/18 150.0 0.25 0.55
BUD 180119C00155000 C 01/19/18 155.0 0.15 0.45
BUD 180119C00160000 C 01/19/18 160.0 0.05 0.35
BUD 180119C00165000 C 01/19/18 165.0 0.00 0.30
BUD 180119C00170000 C 01/19/18 170.0 0.00 0.25
BUD 180119C00175000 C 01/19/18 175.0 0.00 0.20
BUD 180119C00180000 C 01/19/18 180.0 0.00 0.60
BUD 180119C00185000 C 01/19/18 185.0 0.00 0.50
BUD 180119P00060000 P 01/19/18 60.0 0.10 0.35
BUD 180119P00065000 P 01/19/18 65.0 0.15 0.55
BUD 180119P00070000 P 01/19/18 70.0 0.40 0.70
BUD 180119P00075000 P 01/19/18 75.0 0.60 1.00
BUD 180119P00080000 P 01/19/18 80.0 1.00 1.40
BUD 180119P00085000 P 01/19/18 85.0 1.70 2.05
BUD 180119P00090000 P 01/19/18 90.0 2.60 3.00
BUD 180119P00095000 P 01/19/18 95.0 3.90 4.30
BUD 180119P00100000 P 01/19/18 100.0 5.50 6.00
BUD 180119P00105000 P 01/19/18 105.0 7.70 8.10
BUD 180119P00110000 P 01/19/18 110.0 10.30 10.80
BUD 180119P00115000 P 01/19/18 115.0 13.40 14.00
BUD 180119P00120000 P 01/19/18 120.0 16.90 17.60
BUD 180119P00125000 P 01/19/18 125.0 20.90 21.60
BUD 180119P00130000 P 01/19/18 130.0 25.10 25.80
BUD 180119P00135000 P 01/19/18 135.0 29.60 30.30
BUD 180119P00140000 P 01/19/18 140.0 33.10 35.40
BUD 180119P00145000 P 01/19/18 145.0 37.20 41.50
BUD 180119P00150000 P 01/19/18 150.0 42.30 46.20
BUD 180119P00155000 P 01/19/18 155.0 47.20 51.20
BUD 180119P00160000 P 01/19/18 160.0 51.70 56.00
BUD 180119P00165000 P 01/19/18 165.0 57.10 61.00
BUD 180119P00170000 P 01/19/18 170.0 61.20 65.80
BUD 180119P00175000 P 01/19/18 175.0 66.30 70.80
BUD 180119P00180000 P 01/19/18 180.0 71.50 75.80
BUD 180119P00185000 P 01/19/18 185.0 76.10 80.80
BUD 190118C00060000 C 01/18/19 60.0 46.10 50.60
BUD 190118C00065000 C 01/18/19 65.0 41.20 45.60
BUD 190118C00070000 C 01/18/19 70.0 36.00 40.60
BUD 190118C00075000 C 01/18/19 75.0 32.10 35.40
BUD 190118C00080000 C 01/18/19 80.0 27.30 29.80
BUD 190118C00085000 C 01/18/19 85.0 24.80 25.90
BUD 190118C00090000 C 01/18/19 90.0 21.20 22.30
BUD 190118C00095000 C 01/18/19 95.0 18.00 19.10
BUD 190118C00100000 C 01/18/19 100.0 15.00 16.10
BUD 190118C00105000 C 01/18/19 105.0 12.50 13.50
BUD 190118C00110000 C 01/18/19 110.0 10.20 11.30
BUD 190118C00115000 C 01/18/19 115.0 8.30 9.40
BUD 190118C00120000 C 01/18/19 120.0 6.70 7.70
BUD 190118C00125000 C 01/18/19 125.0 5.30 6.50
BUD 190118C00130000 C 01/18/19 130.0 4.20 5.20
BUD 190118C00135000 C 01/18/19 135.0 3.30 4.10
BUD 190118C00140000 C 01/18/19 140.0 2.60 3.40
BUD 190118C00145000 C 01/18/19 145.0 2.05 2.70
BUD 190118C00150000 C 01/18/19 150.0 1.55 2.20
BUD 190118C00155000 C 01/18/19 155.0 1.15 1.85
BUD 190118C00160000 C 01/18/19 160.0 0.85 1.50
BUD 190118C00165000 C 01/18/19 165.0 0.70 1.25
BUD 190118P00060000 P 01/18/19 60.0 0.70 1.25
BUD 190118P00065000 P 01/18/19 65.0 1.05 1.70
BUD 190118P00070000 P 01/18/19 70.0 1.50 2.20
BUD 190118P00075000 P 01/18/19 75.0 2.20 2.95
BUD 190118P00080000 P 01/18/19 80.0 3.00 3.80
BUD 190118P00085000 P 01/18/19 85.0 4.20 5.10
BUD 190118P00090000 P 01/18/19 90.0 5.60 6.50
BUD 190118P00095000 P 01/18/19 95.0 7.40 8.30
BUD 190118P00100000 P 01/18/19 100.0 9.40 10.30
BUD 190118P00105000 P 01/18/19 105.0 11.80 12.70
BUD 190118P00110000 P 01/18/19 110.0 14.50 15.40
BUD 190118P00115000 P 01/18/19 115.0 17.60 18.40
BUD 190118P00120000 P 01/18/19 120.0 20.70 21.80
BUD 190118P00125000 P 01/18/19 125.0 24.30 25.40
BUD 190118P00130000 P 01/18/19 130.0 28.10 29.20
BUD 190118P00135000 P 01/18/19 135.0 32.20 33.20
BUD 190118P00140000 P 01/18/19 140.0 36.30 37.40
BUD 190118P00145000 P 01/18/19 145.0 40.70 41.70
BUD 190118P00150000 P 01/18/19 150.0 45.20 46.20
BUD 190118P00155000 P 01/18/19 155.0 48.10 52.60
BUD 190118P00160000 P 01/18/19 160.0 52.80 57.30
BUD 190118P00165000 P 01/18/19 165.0 57.50 62.00

OPRA data is delayed 15 minutes.