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 (2016-07-22)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 161021C00065000 C 10/21/16 65.0 63.10 67.30
BUD 161021C00070000 C 10/21/16 70.0 58.00 62.50
BUD 161021C00075000 C 10/21/16 75.0 53.00 57.50
BUD 161021C00080000 C 10/21/16 80.0 48.00 52.50
BUD 161021C00085000 C 10/21/16 85.0 43.00 47.50
BUD 161021C00090000 C 10/21/16 90.0 38.20 42.60
BUD 161021C00095000 C 10/21/16 95.0 33.10 37.50
BUD 161021C00100000 C 10/21/16 100.0 28.30 32.60
BUD 161021C00105000 C 10/21/16 105.0 23.10 27.60
BUD 161021C00110000 C 10/21/16 110.0 18.40 22.70
BUD 161021C00115000 C 10/21/16 115.0 15.10 16.00
BUD 161021C00120000 C 10/21/16 120.0 10.00 11.60
BUD 161021C00125000 C 10/21/16 125.0 6.40 6.70
BUD 161021C00130000 C 10/21/16 130.0 3.00 3.40
BUD 161021C00135000 C 10/21/16 135.0 1.05 1.20
BUD 161021C00140000 C 10/21/16 140.0 0.10 0.50
BUD 161021C00145000 C 10/21/16 145.0 0.00 0.50
BUD 161021C00150000 C 10/21/16 150.0 0.00 4.60
BUD 161021C00155000 C 10/21/16 155.0 0.00 4.50
BUD 161021C00160000 C 10/21/16 160.0 0.00 4.40
BUD 161021C00165000 C 10/21/16 165.0 0.00 4.60
BUD 161021C00170000 C 10/21/16 170.0 0.00 4.70
BUD 161021C00175000 C 10/21/16 175.0 0.00 4.40
BUD 161021C00180000 C 10/21/16 180.0 0.00 4.40
BUD 161021C00185000 C 10/21/16 185.0 0.00 4.70
BUD 161021C00190000 C 10/21/16 190.0 0.00 0.50
BUD 161021P00065000 P 10/21/16 65.0 0.00 0.50
BUD 161021P00070000 P 10/21/16 70.0 0.00 4.60
BUD 161021P00075000 P 10/21/16 75.0 0.00 4.80
BUD 161021P00080000 P 10/21/16 80.0 0.00 4.70
BUD 161021P00085000 P 10/21/16 85.0 0.00 4.50
BUD 161021P00090000 P 10/21/16 90.0 0.00 4.60
BUD 161021P00095000 P 10/21/16 95.0 0.00 4.50
BUD 161021P00100000 P 10/21/16 100.0 0.00 0.15
BUD 161021P00105000 P 10/21/16 105.0 0.00 0.50
BUD 161021P00110000 P 10/21/16 110.0 0.00 0.45
BUD 161021P00115000 P 10/21/16 115.0 0.20 0.45
BUD 161021P00120000 P 10/21/16 120.0 0.50 0.75
BUD 161021P00125000 P 10/21/16 125.0 1.20 1.40
BUD 161021P00130000 P 10/21/16 130.0 2.80 3.10
BUD 161021P00135000 P 10/21/16 135.0 5.50 6.20
BUD 161021P00140000 P 10/21/16 140.0 9.70 10.50
BUD 161021P00145000 P 10/21/16 145.0 12.90 17.00
BUD 161021P00150000 P 10/21/16 150.0 18.70 22.20
BUD 161021P00155000 P 10/21/16 155.0 22.40 27.00
BUD 161021P00160000 P 10/21/16 160.0 27.40 32.00
BUD 161021P00165000 P 10/21/16 165.0 32.40 37.00
BUD 161021P00170000 P 10/21/16 170.0 37.50 42.20
BUD 161021P00175000 P 10/21/16 175.0 42.40 47.00
BUD 161021P00180000 P 10/21/16 180.0 47.40 52.00
BUD 161021P00185000 P 10/21/16 185.0 52.40 57.00
BUD 161021P00190000 P 10/21/16 190.0 58.00 61.80
BUD 161118C00065000 C 11/18/16 65.0 63.30 67.10
BUD 161118C00070000 C 11/18/16 70.0 58.10 62.60
BUD 161118C00075000 C 11/18/16 75.0 53.30 57.50
BUD 161118C00080000 C 11/18/16 80.0 48.30 52.50
BUD 161118C00085000 C 11/18/16 85.0 43.30 47.60
BUD 161118C00090000 C 11/18/16 90.0 38.20 42.70
BUD 161118C00095000 C 11/18/16 95.0 33.30 37.50
BUD 161118C00100000 C 11/18/16 100.0 28.30 32.60
BUD 161118C00105000 C 11/18/16 105.0 23.30 27.80
BUD 161118C00110000 C 11/18/16 110.0 18.50 22.80
BUD 161118C00115000 C 11/18/16 115.0 13.80 18.00
BUD 161118C00120000 C 11/18/16 120.0 10.50 12.10
BUD 161118C00125000 C 11/18/16 125.0 7.10 7.80
BUD 161118C00130000 C 11/18/16 130.0 4.00 4.40
BUD 161118C00135000 C 11/18/16 135.0 1.95 2.30
BUD 161118C00140000 C 11/18/16 140.0 0.75 1.00
BUD 161118C00145000 C 11/18/16 145.0 0.15 0.55
BUD 161118C00150000 C 11/18/16 150.0 0.00 0.50
BUD 161118C00155000 C 11/18/16 155.0 0.00 0.50
BUD 161118C00160000 C 11/18/16 160.0 0.00 0.50
BUD 161118C00165000 C 11/18/16 165.0 0.00 0.50
BUD 161118C00170000 C 11/18/16 170.0 0.00 0.50
BUD 161118C00175000 C 11/18/16 175.0 0.00 0.50
BUD 161118C00180000 C 11/18/16 180.0 0.00 0.50
BUD 161118C00185000 C 11/18/16 185.0 0.00 0.50
BUD 161118P00065000 P 11/18/16 65.0 0.00 0.50
BUD 161118P00070000 P 11/18/16 70.0 0.00 0.50
BUD 161118P00075000 P 11/18/16 75.0 0.00 0.50
BUD 161118P00080000 P 11/18/16 80.0 0.00 0.50
BUD 161118P00085000 P 11/18/16 85.0 0.00 0.50
BUD 161118P00090000 P 11/18/16 90.0 0.00 0.50
BUD 161118P00095000 P 11/18/16 95.0 0.00 0.50
BUD 161118P00100000 P 11/18/16 100.0 0.05 0.50
BUD 161118P00105000 P 11/18/16 105.0 0.15 0.55
BUD 161118P00110000 P 11/18/16 110.0 0.35 0.80
BUD 161118P00115000 P 11/18/16 115.0 0.70 1.15
BUD 161118P00120000 P 11/18/16 120.0 1.25 1.60
BUD 161118P00125000 P 11/18/16 125.0 2.45 2.85
BUD 161118P00130000 P 11/18/16 130.0 4.50 5.00
BUD 161118P00135000 P 11/18/16 135.0 7.50 8.10
BUD 161118P00140000 P 11/18/16 140.0 10.90 12.60
BUD 161118P00145000 P 11/18/16 145.0 14.10 18.30
BUD 161118P00150000 P 11/18/16 150.0 18.90 23.10
BUD 161118P00155000 P 11/18/16 155.0 23.70 28.00
BUD 161118P00160000 P 11/18/16 160.0 28.70 33.00
BUD 161118P00165000 P 11/18/16 165.0 33.70 38.00
BUD 161118P00170000 P 11/18/16 170.0 38.70 43.00
BUD 161118P00175000 P 11/18/16 175.0 43.70 47.90
BUD 161118P00180000 P 11/18/16 180.0 48.70 52.90
BUD 161118P00185000 P 11/18/16 185.0 54.30 57.60
BUD 161216C00065000 C 12/16/16 65.0 63.30 67.20
BUD 161216C00070000 C 12/16/16 70.0 58.30 62.60
BUD 161216C00075000 C 12/16/16 75.0 53.30 57.50
BUD 161216C00080000 C 12/16/16 80.0 48.30 52.50
BUD 161216C00085000 C 12/16/16 85.0 43.10 47.60
BUD 161216C00090000 C 12/16/16 90.0 38.20 42.50
BUD 161216C00095000 C 12/16/16 95.0 33.20 37.50
BUD 161216C00100000 C 12/16/16 100.0 28.30 32.60
BUD 161216C00105000 C 12/16/16 105.0 23.40 27.80
BUD 161216C00110000 C 12/16/16 110.0 20.00 21.50
BUD 161216C00115000 C 12/16/16 115.0 15.30 16.70
BUD 161216C00120000 C 12/16/16 120.0 10.90 12.30
BUD 161216C00125000 C 12/16/16 125.0 7.50 8.40
BUD 161216C00130000 C 12/16/16 130.0 4.60 5.00
BUD 161216C00135000 C 12/16/16 135.0 2.50 2.80
BUD 161216C00140000 C 12/16/16 140.0 1.25 1.45
BUD 161216C00145000 C 12/16/16 145.0 0.35 0.90
BUD 161216C00150000 C 12/16/16 150.0 0.20 0.50
BUD 161216C00155000 C 12/16/16 155.0 0.00 0.50
BUD 161216C00160000 C 12/16/16 160.0 0.00 0.40
BUD 161216C00165000 C 12/16/16 165.0 0.00 0.30
BUD 161216C00170000 C 12/16/16 170.0 0.00 0.25
BUD 161216C00175000 C 12/16/16 175.0 0.00 0.20
BUD 161216C00180000 C 12/16/16 180.0 0.00 0.20
BUD 161216C00185000 C 12/16/16 185.0 0.00 0.15
BUD 161216C00190000 C 12/16/16 190.0 0.00 0.15
BUD 161216P00065000 P 12/16/16 65.0 0.00 0.10
BUD 161216P00070000 P 12/16/16 70.0 0.00 0.10
BUD 161216P00075000 P 12/16/16 75.0 0.00 0.25
BUD 161216P00080000 P 12/16/16 80.0 0.00 0.40
BUD 161216P00085000 P 12/16/16 85.0 0.00 0.50
BUD 161216P00090000 P 12/16/16 90.0 0.10 0.50
BUD 161216P00095000 P 12/16/16 95.0 0.05 0.50
BUD 161216P00100000 P 12/16/16 100.0 0.20 0.55
BUD 161216P00105000 P 12/16/16 105.0 0.30 0.70
BUD 161216P00110000 P 12/16/16 110.0 0.65 1.05
BUD 161216P00115000 P 12/16/16 115.0 1.15 1.65
BUD 161216P00120000 P 12/16/16 120.0 1.90 2.25
BUD 161216P00125000 P 12/16/16 125.0 3.20 3.60
BUD 161216P00130000 P 12/16/16 130.0 5.30 6.10
BUD 161216P00135000 P 12/16/16 135.0 8.20 9.00
BUD 161216P00140000 P 12/16/16 140.0 11.80 13.30
BUD 161216P00145000 P 12/16/16 145.0 15.50 17.60
BUD 161216P00150000 P 12/16/16 150.0 19.40 23.40
BUD 161216P00155000 P 12/16/16 155.0 23.90 28.20
BUD 161216P00160000 P 12/16/16 160.0 28.70 33.20
BUD 161216P00165000 P 12/16/16 165.0 33.90 38.00
BUD 161216P00170000 P 12/16/16 170.0 38.80 43.20
BUD 161216P00175000 P 12/16/16 175.0 43.70 48.00
BUD 161216P00180000 P 12/16/16 180.0 48.70 53.00
BUD 161216P00185000 P 12/16/16 185.0 53.70 58.00
BUD 161216P00190000 P 12/16/16 190.0 59.40 62.80
BUD 170120C00060000 C 01/20/17 60.0 68.10 72.30
BUD 170120C00065000 C 01/20/17 65.0 63.30 67.60
BUD 170120C00070000 C 01/20/17 70.0 58.30 62.60
BUD 170120C00075000 C 01/20/17 75.0 53.30 57.60
BUD 170120C00080000 C 01/20/17 80.0 48.10 52.50
BUD 170120C00085000 C 01/20/17 85.0 43.20 47.50
BUD 170120C00090000 C 01/20/17 90.0 39.50 41.30
BUD 170120C00095000 C 01/20/17 95.0 34.90 36.10
BUD 170120C00100000 C 01/20/17 100.0 28.70 31.90
BUD 170120C00105000 C 01/20/17 105.0 24.00 26.60
BUD 170120C00110000 C 01/20/17 110.0 19.90 21.80
BUD 170120C00115000 C 01/20/17 115.0 15.50 17.30
BUD 170120C00120000 C 01/20/17 120.0 11.30 12.90
BUD 170120C00125000 C 01/20/17 125.0 8.40 8.80
BUD 170120C00130000 C 01/20/17 130.0 5.50 6.20
BUD 170120C00135000 C 01/20/17 135.0 3.40 3.80
BUD 170120C00140000 C 01/20/17 140.0 1.85 2.30
BUD 170120C00145000 C 01/20/17 145.0 0.65 1.10
BUD 170120C00150000 C 01/20/17 150.0 0.20 0.50
BUD 170120C00155000 C 01/20/17 155.0 0.00 0.50
BUD 170120C00160000 C 01/20/17 160.0 0.00 0.50
BUD 170120C00165000 C 01/20/17 165.0 0.00 0.50
BUD 170120C00170000 C 01/20/17 170.0 0.00 0.50
BUD 170120C00175000 C 01/20/17 175.0 0.00 0.45
BUD 170120C00180000 C 01/20/17 180.0 0.00 0.40
BUD 170120C00185000 C 01/20/17 185.0 0.00 0.35
BUD 170120C00190000 C 01/20/17 190.0 0.00 0.30
BUD 170120P00060000 P 01/20/17 60.0 0.00 0.20
BUD 170120P00065000 P 01/20/17 65.0 0.00 0.40
BUD 170120P00070000 P 01/20/17 70.0 0.00 0.50
BUD 170120P00075000 P 01/20/17 75.0 0.00 0.50
BUD 170120P00080000 P 01/20/17 80.0 0.00 0.50
BUD 170120P00085000 P 01/20/17 85.0 0.00 0.50
BUD 170120P00090000 P 01/20/17 90.0 0.10 0.50
BUD 170120P00095000 P 01/20/17 95.0 0.20 0.55
BUD 170120P00100000 P 01/20/17 100.0 0.40 0.70
BUD 170120P00105000 P 01/20/17 105.0 0.65 1.10
BUD 170120P00110000 P 01/20/17 110.0 1.05 1.60
BUD 170120P00115000 P 01/20/17 115.0 1.75 2.15
BUD 170120P00120000 P 01/20/17 120.0 2.75 3.10
BUD 170120P00125000 P 01/20/17 125.0 4.20 4.80
BUD 170120P00130000 P 01/20/17 130.0 6.20 6.90
BUD 170120P00135000 P 01/20/17 135.0 8.90 9.70
BUD 170120P00140000 P 01/20/17 140.0 12.20 13.90
BUD 170120P00145000 P 01/20/17 145.0 16.20 18.10
BUD 170120P00150000 P 01/20/17 150.0 19.40 23.20
BUD 170120P00155000 P 01/20/17 155.0 23.90 28.20
BUD 170120P00160000 P 01/20/17 160.0 28.90 33.20
BUD 170120P00165000 P 01/20/17 165.0 33.90 38.00
BUD 170120P00170000 P 01/20/17 170.0 38.70 43.00
BUD 170120P00175000 P 01/20/17 175.0 44.00 48.20
BUD 170120P00180000 P 01/20/17 180.0 49.20 53.20
BUD 170120P00185000 P 01/20/17 185.0 53.50 58.00
BUD 170120P00190000 P 01/20/17 190.0 58.70 63.10
BUD 170317C00065000 C 03/17/17 65.0 63.30 67.10
BUD 170317C00070000 C 03/17/17 70.0 58.10 62.60
BUD 170317C00075000 C 03/17/17 75.0 53.10 57.60
BUD 170317C00080000 C 03/17/17 80.0 48.10 52.50
BUD 170317C00085000 C 03/17/17 85.0 43.30 47.60
BUD 170317C00090000 C 03/17/17 90.0 38.30 42.80
BUD 170317C00095000 C 03/17/17 95.0 33.50 37.70
BUD 170317C00100000 C 03/17/17 100.0 29.00 33.00
BUD 170317C00105000 C 03/17/17 105.0 24.90 28.20
BUD 170317C00110000 C 03/17/17 110.0 20.40 22.30
BUD 170317C00115000 C 03/17/17 115.0 16.40 17.90
BUD 170317C00120000 C 03/17/17 120.0 12.90 15.10
BUD 170317C00125000 C 03/17/17 125.0 9.50 10.60
BUD 170317C00130000 C 03/17/17 130.0 6.50 7.50
BUD 170317C00135000 C 03/17/17 135.0 4.40 5.00
BUD 170317C00140000 C 03/17/17 140.0 2.65 3.30
BUD 170317C00145000 C 03/17/17 145.0 1.30 2.20
BUD 170317C00150000 C 03/17/17 150.0 0.65 1.35
BUD 170317C00155000 C 03/17/17 155.0 0.30 0.85
BUD 170317C00160000 C 03/17/17 160.0 0.10 0.60
BUD 170317C00165000 C 03/17/17 165.0 0.00 0.50
BUD 170317C00170000 C 03/17/17 170.0 0.00 0.50
BUD 170317C00175000 C 03/17/17 175.0 0.00 0.50
BUD 170317C00180000 C 03/17/17 180.0 0.00 0.50
BUD 170317C00185000 C 03/17/17 185.0 0.00 0.50
BUD 170317C00190000 C 03/17/17 190.0 0.00 4.80
BUD 170317P00065000 P 03/17/17 65.0 0.00 0.50
BUD 170317P00070000 P 03/17/17 70.0 0.00 0.50
BUD 170317P00075000 P 03/17/17 75.0 0.00 0.50
BUD 170317P00080000 P 03/17/17 80.0 0.10 0.50
BUD 170317P00085000 P 03/17/17 85.0 0.20 0.65
BUD 170317P00090000 P 03/17/17 90.0 0.35 0.80
BUD 170317P00095000 P 03/17/17 95.0 0.50 1.15
BUD 170317P00100000 P 03/17/17 100.0 0.80 1.35
BUD 170317P00105000 P 03/17/17 105.0 1.15 1.80
BUD 170317P00110000 P 03/17/17 110.0 1.75 2.10
BUD 170317P00115000 P 03/17/17 115.0 2.55 3.40
BUD 170317P00120000 P 03/17/17 120.0 3.70 4.30
BUD 170317P00125000 P 03/17/17 125.0 5.20 6.00
BUD 170317P00130000 P 03/17/17 130.0 7.30 8.20
BUD 170317P00135000 P 03/17/17 135.0 9.90 11.00
BUD 170317P00140000 P 03/17/17 140.0 13.10 14.90
BUD 170317P00145000 P 03/17/17 145.0 16.80 18.80
BUD 170317P00150000 P 03/17/17 150.0 21.30 23.30
BUD 170317P00155000 P 03/17/17 155.0 25.10 27.90
BUD 170317P00160000 P 03/17/17 160.0 29.10 33.20
BUD 170317P00165000 P 03/17/17 165.0 33.90 38.20
BUD 170317P00170000 P 03/17/17 170.0 38.80 43.00
BUD 170317P00175000 P 03/17/17 175.0 43.70 48.00
BUD 170317P00180000 P 03/17/17 180.0 48.70 53.00
BUD 170317P00185000 P 03/17/17 185.0 53.80 58.20
BUD 170317P00190000 P 03/17/17 190.0 58.90 63.20
BUD 180119C00060000 C 01/19/18 60.0 68.10 72.50
BUD 180119C00065000 C 01/19/18 65.0 63.10 67.50
BUD 180119C00070000 C 01/19/18 70.0 58.10 62.60
BUD 180119C00075000 C 01/19/18 75.0 53.10 57.70
BUD 180119C00080000 C 01/19/18 80.0 48.10 52.80
BUD 180119C00085000 C 01/19/18 85.0 44.00 47.50
BUD 180119C00090000 C 01/19/18 90.0 39.40 42.90
BUD 180119C00095000 C 01/19/18 95.0 34.40 39.00
BUD 180119C00100000 C 01/19/18 100.0 30.60 34.30
BUD 180119C00105000 C 01/19/18 105.0 26.50 30.30
BUD 180119C00110000 C 01/19/18 110.0 24.00 25.40
BUD 180119C00115000 C 01/19/18 115.0 20.30 22.60
BUD 180119C00120000 C 01/19/18 120.0 17.30 19.40
BUD 180119C00125000 C 01/19/18 125.0 14.20 16.40
BUD 180119C00130000 C 01/19/18 130.0 11.50 13.50
BUD 180119C00135000 C 01/19/18 135.0 9.20 11.10
BUD 180119C00140000 C 01/19/18 140.0 7.10 8.80
BUD 180119C00145000 C 01/19/18 145.0 5.40 7.10
BUD 180119C00150000 C 01/19/18 150.0 4.10 5.60
BUD 180119C00155000 C 01/19/18 155.0 3.00 4.50
BUD 180119C00160000 C 01/19/18 160.0 2.10 3.60
BUD 180119C00165000 C 01/19/18 165.0 1.65 2.85
BUD 180119C00170000 C 01/19/18 170.0 1.25 2.35
BUD 180119C00175000 C 01/19/18 175.0 0.80 1.70
BUD 180119C00180000 C 01/19/18 180.0 0.50 1.45
BUD 180119C00185000 C 01/19/18 185.0 0.30 1.15
BUD 180119P00060000 P 01/19/18 60.0 0.40 0.70
BUD 180119P00065000 P 01/19/18 65.0 0.55 1.15
BUD 180119P00070000 P 01/19/18 70.0 0.80 1.35
BUD 180119P00075000 P 01/19/18 75.0 1.05 1.60
BUD 180119P00080000 P 01/19/18 80.0 1.40 2.10
BUD 180119P00085000 P 01/19/18 85.0 1.85 2.65
BUD 180119P00090000 P 01/19/18 90.0 2.10 3.60
BUD 180119P00095000 P 01/19/18 95.0 2.80 4.00
BUD 180119P00100000 P 01/19/18 100.0 3.60 4.80
BUD 180119P00105000 P 01/19/18 105.0 4.70 5.90
BUD 180119P00110000 P 01/19/18 110.0 5.90 6.60
BUD 180119P00115000 P 01/19/18 115.0 7.20 9.20
BUD 180119P00120000 P 01/19/18 120.0 9.00 10.80
BUD 180119P00125000 P 01/19/18 125.0 10.50 13.70
BUD 180119P00130000 P 01/19/18 130.0 13.10 16.10
BUD 180119P00135000 P 01/19/18 135.0 15.70 18.60
BUD 180119P00140000 P 01/19/18 140.0 18.80 21.80
BUD 180119P00145000 P 01/19/18 145.0 21.70 24.50
BUD 180119P00150000 P 01/19/18 150.0 25.20 28.60
BUD 180119P00155000 P 01/19/18 155.0 29.10 32.40
BUD 180119P00160000 P 01/19/18 160.0 33.20 36.60
BUD 180119P00165000 P 01/19/18 165.0 37.60 40.60
BUD 180119P00170000 P 01/19/18 170.0 42.00 45.00
BUD 180119P00175000 P 01/19/18 175.0 45.50 49.80
BUD 180119P00180000 P 01/19/18 180.0 50.20 54.40
BUD 180119P00185000 P 01/19/18 185.0 56.00 59.20

OPRA data is delayed 15 minutes.