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 (2016-10-28)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAB 161216C00025000 C 12/16/16 25.0 35.50 40.20
CAB 161216C00030000 C 12/16/16 30.0 30.60 35.30
CAB 161216C00035000 C 12/16/16 35.0 25.60 30.30
CAB 161216C00040000 C 12/16/16 40.0 20.50 25.20
CAB 161216C00045000 C 12/16/16 45.0 15.60 20.20
CAB 161216C00050000 C 12/16/16 50.0 12.40 15.10
CAB 161216C00052500 C 12/16/16 52.5 8.00 12.70
CAB 161216C00055000 C 12/16/16 55.0 7.60 8.00
CAB 161216C00057500 C 12/16/16 57.5 2.95 5.50
CAB 161216C00060000 C 12/16/16 60.0 2.70 3.00
CAB 161216C00065000 C 12/16/16 65.0 0.00 0.05
CAB 161216C00070000 C 12/16/16 70.0 0.00 0.05
CAB 161216P00025000 P 12/16/16 25.0 0.00 0.05
CAB 161216P00030000 P 12/16/16 30.0 0.00 0.05
CAB 161216P00035000 P 12/16/16 35.0 0.00 0.05
CAB 161216P00040000 P 12/16/16 40.0 0.00 0.05
CAB 161216P00045000 P 12/16/16 45.0 0.00 0.10
CAB 161216P00050000 P 12/16/16 50.0 0.00 0.10
CAB 161216P00052500 P 12/16/16 52.5 0.00 0.35
CAB 161216P00055000 P 12/16/16 55.0 0.00 0.45
CAB 161216P00057500 P 12/16/16 57.5 0.00 0.15
CAB 161216P00060000 P 12/16/16 60.0 0.00 0.20
CAB 161216P00065000 P 12/16/16 65.0 0.00 4.90
CAB 161216P00070000 P 12/16/16 70.0 5.10 9.40
CAB 170120C00035000 C 01/20/17 35.0 25.50 30.20
CAB 170120C00040000 C 01/20/17 40.0 20.50 25.20
CAB 170120C00045000 C 01/20/17 45.0 15.50 20.20
CAB 170120C00050000 C 01/20/17 50.0 10.50 15.20
CAB 170120C00055000 C 01/20/17 55.0 5.70 9.90
CAB 170120C00057500 C 01/20/17 57.5 3.10 7.30
CAB 170120C00060000 C 01/20/17 60.0 1.00 5.50
CAB 170120C00062500 C 01/20/17 62.5 0.05 4.80
CAB 170120C00065000 C 01/20/17 65.0 0.00 0.05
CAB 170120C00067500 C 01/20/17 67.5 0.00 4.90
CAB 170120C00070000 C 01/20/17 70.0 0.00 0.05
CAB 170120C00072500 C 01/20/17 72.5 0.00 4.90
CAB 170120C00075000 C 01/20/17 75.0 0.00 0.05
CAB 170120C00080000 C 01/20/17 80.0 0.00 0.05
CAB 170120C00085000 C 01/20/17 85.0 0.00 4.90
CAB 170120C00090000 C 01/20/17 90.0 0.00 4.90
CAB 170120P00035000 P 01/20/17 35.0 0.00 0.05
CAB 170120P00040000 P 01/20/17 40.0 0.00 0.15
CAB 170120P00045000 P 01/20/17 45.0 0.00 4.80
CAB 170120P00050000 P 01/20/17 50.0 0.00 4.80
CAB 170120P00055000 P 01/20/17 55.0 0.00 0.50
CAB 170120P00057500 P 01/20/17 57.5 0.00 1.75
CAB 170120P00060000 P 01/20/17 60.0 0.00 1.10
CAB 170120P00062500 P 01/20/17 62.5 0.00 2.60
CAB 170120P00065000 P 01/20/17 65.0 0.10 5.00
CAB 170120P00067500 P 01/20/17 67.5 2.20 6.90
CAB 170120P00070000 P 01/20/17 70.0 5.10 9.60
CAB 170120P00072500 P 01/20/17 72.5 7.30 12.00
CAB 170120P00075000 P 01/20/17 75.0 9.90 14.30
CAB 170120P00080000 P 01/20/17 80.0 15.10 19.50
CAB 170120P00085000 P 01/20/17 85.0 19.80 24.50
CAB 170120P00090000 P 01/20/17 90.0 25.10 29.40
CAB 170317C00030000 C 03/17/17 30.0 30.60 35.40
CAB 170317C00035000 C 03/17/17 35.0 25.60 30.40
CAB 170317C00040000 C 03/17/17 40.0 20.60 25.40
CAB 170317C00045000 C 03/17/17 45.0 15.90 20.50
CAB 170317C00050000 C 03/17/17 50.0 11.10 15.50
CAB 170317C00052500 C 03/17/17 52.5 10.00 11.40
CAB 170317C00055000 C 03/17/17 55.0 8.00 9.50
CAB 170317C00057500 C 03/17/17 57.5 6.20 6.40
CAB 170317C00060000 C 03/17/17 60.0 4.00 4.10
CAB 170317C00065000 C 03/17/17 65.0 0.20 0.30
CAB 170317C00070000 C 03/17/17 70.0 0.00 0.05
CAB 170317C00075000 C 03/17/17 75.0 0.00 0.05
CAB 170317C00080000 C 03/17/17 80.0 0.00 0.05
CAB 170317P00030000 P 03/17/17 30.0 0.00 0.05
CAB 170317P00035000 P 03/17/17 35.0 0.00 0.15
CAB 170317P00040000 P 03/17/17 40.0 0.00 3.30
CAB 170317P00045000 P 03/17/17 45.0 0.00 1.10
CAB 170317P00050000 P 03/17/17 50.0 0.00 0.70
CAB 170317P00052500 P 03/17/17 52.5 0.25 0.70
CAB 170317P00055000 P 03/17/17 55.0 0.50 1.00
CAB 170317P00057500 P 03/17/17 57.5 1.05 1.15
CAB 170317P00060000 P 03/17/17 60.0 1.30 1.35
CAB 170317P00065000 P 03/17/17 65.0 0.15 3.50
CAB 170317P00070000 P 03/17/17 70.0 5.10 8.50
CAB 170317P00075000 P 03/17/17 75.0 10.00 13.50
CAB 170317P00080000 P 03/17/17 80.0 15.00 18.50
CAB 170616C00032500 C 06/16/17 32.5 28.00 32.80
CAB 170616C00035000 C 06/16/17 35.0 25.60 30.40
CAB 170616C00037500 C 06/16/17 37.5 23.20 28.00
CAB 170616C00040000 C 06/16/17 40.0 20.80 25.40
CAB 170616C00042500 C 06/16/17 42.5 18.30 23.00
CAB 170616C00045000 C 06/16/17 45.0 15.80 20.50
CAB 170616C00047500 C 06/16/17 47.5 13.50 18.00
CAB 170616C00050000 C 06/16/17 50.0 11.20 15.60
CAB 170616C00052500 C 06/16/17 52.5 9.00 13.50
CAB 170616C00055000 C 06/16/17 55.0 6.60 11.10
CAB 170616C00057500 C 06/16/17 57.5 4.50 8.90
CAB 170616C00060000 C 06/16/17 60.0 4.30 5.40
CAB 170616C00062500 C 06/16/17 62.5 1.60 3.10
CAB 170616C00065000 C 06/16/17 65.0 0.30 0.65
CAB 170616C00067500 C 06/16/17 67.5 0.05 0.10
CAB 170616C00070000 C 06/16/17 70.0 0.00 0.05
CAB 170616C00075000 C 06/16/17 75.0 0.00 0.05
CAB 170616C00080000 C 06/16/17 80.0 0.00 0.05
CAB 170616C00085000 C 06/16/17 85.0 0.00 0.05
CAB 170616C00090000 C 06/16/17 90.0 0.00 0.05
CAB 170616P00032500 P 06/16/17 32.5 0.00 0.15
CAB 170616P00035000 P 06/16/17 35.0 0.00 0.25
CAB 170616P00037500 P 06/16/17 37.5 0.00 3.80
CAB 170616P00040000 P 06/16/17 40.0 0.00 4.80
CAB 170616P00042500 P 06/16/17 42.5 0.00 4.80
CAB 170616P00045000 P 06/16/17 45.0 0.00 0.60
CAB 170616P00047500 P 06/16/17 47.5 0.00 4.20
CAB 170616P00050000 P 06/16/17 50.0 0.00 4.90
CAB 170616P00052500 P 06/16/17 52.5 0.00 4.60
CAB 170616P00055000 P 06/16/17 55.0 0.00 4.80
CAB 170616P00057500 P 06/16/17 57.5 0.15 3.50
CAB 170616P00060000 P 06/16/17 60.0 1.50 3.00
CAB 170616P00062500 P 06/16/17 62.5 2.10 4.80
CAB 170616P00065000 P 06/16/17 65.0 0.25 4.10
CAB 170616P00067500 P 06/16/17 67.5 2.30 6.60
CAB 170616P00070000 P 06/16/17 70.0 4.60 8.80
CAB 170616P00075000 P 06/16/17 75.0 9.60 13.80
CAB 170616P00080000 P 06/16/17 80.0 14.70 19.50
CAB 170616P00085000 P 06/16/17 85.0 19.80 24.50
CAB 170616P00090000 P 06/16/17 90.0 25.00 29.50
CAB 180119C00055000 C 01/19/18 55.0 9.00 12.40
CAB 180119C00057500 C 01/19/18 57.5 6.00 10.20
CAB 180119C00060000 C 01/19/18 60.0 4.50 5.50
CAB 180119C00062500 C 01/19/18 62.5 2.85 3.20
CAB 180119C00065000 C 01/19/18 65.0 0.60 0.70
CAB 180119C00067500 C 01/19/18 67.5 0.05 0.15
CAB 180119C00070000 C 01/19/18 70.0 0.00 4.90
CAB 180119C00072500 C 01/19/18 72.5 0.00 4.90
CAB 180119C00075000 C 01/19/18 75.0 0.00 4.90
CAB 180119P00055000 P 01/19/18 55.0 0.00 4.00
CAB 180119P00057500 P 01/19/18 57.5 0.50 4.90
CAB 180119P00060000 P 01/19/18 60.0 1.50 3.40
CAB 180119P00062500 P 01/19/18 62.5 1.50 4.90
CAB 180119P00065000 P 01/19/18 65.0 0.50 5.00
CAB 180119P00067500 P 01/19/18 67.5 2.50 7.20
CAB 180119P00070000 P 01/19/18 70.0 4.70 9.50
CAB 180119P00072500 P 01/19/18 72.5 7.30 12.00
CAB 180119P00075000 P 01/19/18 75.0 9.70 14.50
CAB 190118C00035000 C 01/18/19 35.0 26.50 31.20
CAB 190118C00040000 C 01/18/19 40.0 21.50 26.40
CAB 190118C00045000 C 01/18/19 45.0 17.70 22.00
CAB 190118C00050000 C 01/18/19 50.0 13.30 18.00
CAB 190118C00055000 C 01/18/19 55.0 10.20 13.80
CAB 190118C00060000 C 01/18/19 60.0 4.50 6.50
CAB 190118C00065000 C 01/18/19 65.0 0.80 1.50
CAB 190118C00070000 C 01/18/19 70.0 0.10 0.50
CAB 190118C00075000 C 01/18/19 75.0 0.05 4.90
CAB 190118C00080000 C 01/18/19 80.0 0.00 4.80
CAB 190118C00085000 C 01/18/19 85.0 0.00 4.90
CAB 190118P00035000 P 01/18/19 35.0 0.00 4.90
CAB 190118P00040000 P 01/18/19 40.0 0.00 4.90
CAB 190118P00045000 P 01/18/19 45.0 0.00 4.90
CAB 190118P00050000 P 01/18/19 50.0 0.90 4.90
CAB 190118P00055000 P 01/18/19 55.0 1.10 4.90
CAB 190118P00060000 P 01/18/19 60.0 1.50 5.00
CAB 190118P00065000 P 01/18/19 65.0 0.50 5.00
CAB 190118P00070000 P 01/18/19 70.0 4.70 9.50
CAB 190118P00075000 P 01/18/19 75.0 9.70 14.50
CAB 190118P00080000 P 01/18/19 80.0 14.70 19.50
CAB 190118P00085000 P 01/18/19 85.0 19.70 24.50

OPRA data is delayed 15 minutes.