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 Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAB 171020C00030000 C 10/20/17 30.0 29.10 34.00
CAB 171020C00035000 C 10/20/17 35.0 24.10 29.00
CAB 171020C00040000 C 10/20/17 40.0 19.10 24.00
CAB 171020C00045000 C 10/20/17 45.0 14.50 18.50
CAB 171020C00050000 C 10/20/17 50.0 10.10 14.00
CAB 171020C00055000 C 10/20/17 55.0 6.40 6.50
CAB 171020C00060000 C 10/20/17 60.0 1.45 1.50
CAB 171020C00065000 C 10/20/17 65.0 0.00 0.05
CAB 171020C00070000 C 10/20/17 70.0 0.00 0.05
CAB 171020C00075000 C 10/20/17 75.0 0.00 4.80
CAB 171020C00080000 C 10/20/17 80.0 0.00 4.80
CAB 171020P00030000 P 10/20/17 30.0 0.00 0.05
CAB 171020P00035000 P 10/20/17 35.0 0.00 0.05
CAB 171020P00040000 P 10/20/17 40.0 0.00 0.05
CAB 171020P00045000 P 10/20/17 45.0 0.00 0.05
CAB 171020P00050000 P 10/20/17 50.0 0.00 0.05
CAB 171020P00055000 P 10/20/17 55.0 0.00 0.05
CAB 171020P00060000 P 10/20/17 60.0 0.00 0.05
CAB 171020P00065000 P 10/20/17 65.0 1.10 6.00
CAB 171020P00070000 P 10/20/17 70.0 6.10 11.00
CAB 171020P00075000 P 10/20/17 75.0 11.10 16.00
CAB 171020P00080000 P 10/20/17 80.0 16.10 21.00
CAB 171117C00035000 C 11/17/17 35.0 24.10 29.00
CAB 171117C00040000 C 11/17/17 40.0 19.10 24.00
CAB 171117C00045000 C 11/17/17 45.0 14.10 19.00
CAB 171117C00050000 C 11/17/17 50.0 9.10 14.00
CAB 171117C00055000 C 11/17/17 55.0 6.40 9.00
CAB 171117C00060000 C 11/17/17 60.0 1.45 1.50
CAB 171117C00065000 C 11/17/17 65.0 0.00 4.80
CAB 171117C00070000 C 11/17/17 70.0 0.00 4.80
CAB 171117C00075000 C 11/17/17 75.0 0.00 4.80
CAB 171117C00080000 C 11/17/17 80.0 0.00 4.80
CAB 171117C00085000 C 11/17/17 85.0 0.00 4.80
CAB 171117C00090000 C 11/17/17 90.0 0.00 4.80
CAB 171117P00035000 P 11/17/17 35.0 0.00 4.80
CAB 171117P00040000 P 11/17/17 40.0 0.00 4.80
CAB 171117P00045000 P 11/17/17 45.0 0.00 4.80
CAB 171117P00050000 P 11/17/17 50.0 0.00 4.80
CAB 171117P00055000 P 11/17/17 55.0 0.00 4.80
CAB 171117P00060000 P 11/17/17 60.0 0.00 0.05
CAB 171117P00065000 P 11/17/17 65.0 1.10 6.00
CAB 171117P00070000 P 11/17/17 70.0 6.10 11.00
CAB 171117P00075000 P 11/17/17 75.0 11.10 16.00
CAB 171117P00080000 P 11/17/17 80.0 16.10 21.00
CAB 171117P00085000 P 11/17/17 85.0 21.10 26.00
CAB 171117P00090000 P 11/17/17 90.0 26.10 31.00
CAB 171215C00030000 C 12/15/17 30.0 29.10 34.00
CAB 171215C00035000 C 12/15/17 35.0 24.10 29.00
CAB 171215C00040000 C 12/15/17 40.0 19.10 24.00
CAB 171215C00045000 C 12/15/17 45.0 14.10 19.00
CAB 171215C00050000 C 12/15/17 50.0 9.10 14.00
CAB 171215C00055000 C 12/15/17 55.0 6.40 6.50
CAB 171215C00060000 C 12/15/17 60.0 1.45 1.50
CAB 171215C00065000 C 12/15/17 65.0 0.00 0.05
CAB 171215C00070000 C 12/15/17 70.0 0.00 0.05
CAB 171215C00075000 C 12/15/17 75.0 0.00 0.65
CAB 171215C00080000 C 12/15/17 80.0 0.00 0.65
CAB 171215C00085000 C 12/15/17 85.0 0.00 0.65
CAB 171215P00030000 P 12/15/17 30.0 0.00 0.05
CAB 171215P00035000 P 12/15/17 35.0 0.00 0.05
CAB 171215P00040000 P 12/15/17 40.0 0.00 0.05
CAB 171215P00045000 P 12/15/17 45.0 0.00 0.05
CAB 171215P00050000 P 12/15/17 50.0 0.00 0.05
CAB 171215P00055000 P 12/15/17 55.0 0.00 0.05
CAB 171215P00060000 P 12/15/17 60.0 0.00 0.05
CAB 171215P00065000 P 12/15/17 65.0 2.55 4.60
CAB 171215P00070000 P 12/15/17 70.0 7.30 9.80
CAB 171215P00075000 P 12/15/17 75.0 11.10 16.00
CAB 171215P00080000 P 12/15/17 80.0 16.20 21.00
CAB 171215P00085000 P 12/15/17 85.0 21.10 26.00
CAB 180119C00035000 C 01/19/18 35.0 24.10 27.10
CAB 180119C00040000 C 01/19/18 40.0 19.10 24.00
CAB 180119C00045000 C 01/19/18 45.0 14.10 16.50
CAB 180119C00050000 C 01/19/18 50.0 9.10 14.00
CAB 180119C00055000 C 01/19/18 55.0 6.40 6.50
CAB 180119C00057500 C 01/19/18 57.5 3.90 4.00
CAB 180119C00060000 C 01/19/18 60.0 1.45 1.50
CAB 180119C00062500 C 01/19/18 62.5 0.00 0.05
CAB 180119C00065000 C 01/19/18 65.0 0.00 0.05
CAB 180119C00067500 C 01/19/18 67.5 0.00 0.05
CAB 180119C00070000 C 01/19/18 70.0 0.00 0.05
CAB 180119C00072500 C 01/19/18 72.5 0.00 0.65
CAB 180119C00075000 C 01/19/18 75.0 0.00 0.65
CAB 180119P00035000 P 01/19/18 35.0 0.00 0.05
CAB 180119P00040000 P 01/19/18 40.0 0.00 0.05
CAB 180119P00045000 P 01/19/18 45.0 0.00 0.05
CAB 180119P00050000 P 01/19/18 50.0 0.00 0.05
CAB 180119P00055000 P 01/19/18 55.0 0.00 0.05
CAB 180119P00057500 P 01/19/18 57.5 0.00 0.05
CAB 180119P00060000 P 01/19/18 60.0 0.00 0.05
CAB 180119P00062500 P 01/19/18 62.5 0.40 1.65
CAB 180119P00065000 P 01/19/18 65.0 2.55 4.60
CAB 180119P00067500 P 01/19/18 67.5 5.00 7.00
CAB 180119P00070000 P 01/19/18 70.0 7.30 9.80
CAB 180119P00072500 P 01/19/18 72.5 8.50 13.40
CAB 180119P00075000 P 01/19/18 75.0 11.10 16.00
CAB 180316C00030000 C 03/16/18 30.0 29.10 34.00
CAB 180316C00035000 C 03/16/18 35.0 24.10 29.00
CAB 180316C00040000 C 03/16/18 40.0 19.10 24.00
CAB 180316C00045000 C 03/16/18 45.0 14.50 18.50
CAB 180316C00050000 C 03/16/18 50.0 10.10 14.00
CAB 180316C00055000 C 03/16/18 55.0 6.40 7.90
CAB 180316C00060000 C 03/16/18 60.0 1.45 1.50
CAB 180316C00065000 C 03/16/18 65.0 0.00 0.05
CAB 180316C00070000 C 03/16/18 70.0 0.00 0.05
CAB 180316C00075000 C 03/16/18 75.0 0.00 0.65
CAB 180316C00080000 C 03/16/18 80.0 0.00 0.65
CAB 180316C00085000 C 03/16/18 85.0 0.00 0.65
CAB 180316P00030000 P 03/16/18 30.0 0.00 0.05
CAB 180316P00035000 P 03/16/18 35.0 0.00 0.05
CAB 180316P00040000 P 03/16/18 40.0 0.00 0.05
CAB 180316P00045000 P 03/16/18 45.0 0.00 0.05
CAB 180316P00050000 P 03/16/18 50.0 0.00 0.05
CAB 180316P00055000 P 03/16/18 55.0 0.00 0.05
CAB 180316P00060000 P 03/16/18 60.0 0.00 0.05
CAB 180316P00065000 P 03/16/18 65.0 2.55 4.60
CAB 180316P00070000 P 03/16/18 70.0 7.30 9.80
CAB 180316P00075000 P 03/16/18 75.0 11.50 15.50
CAB 180316P00080000 P 03/16/18 80.0 16.50 20.50
CAB 180316P00085000 P 03/16/18 85.0 21.10 26.00
CAB 190118C00035000 C 01/18/19 35.0 24.10 26.50
CAB 190118C00040000 C 01/18/19 40.0 19.10 24.00
CAB 190118C00045000 C 01/18/19 45.0 14.50 18.50
CAB 190118C00050000 C 01/18/19 50.0 10.10 14.00
CAB 190118C00055000 C 01/18/19 55.0 6.40 7.90
CAB 190118C00060000 C 01/18/19 60.0 1.50 1.55
CAB 190118C00065000 C 01/18/19 65.0 0.00 0.05
CAB 190118C00070000 C 01/18/19 70.0 0.00 0.05
CAB 190118C00075000 C 01/18/19 75.0 0.00 0.65
CAB 190118C00080000 C 01/18/19 80.0 0.00 0.65
CAB 190118C00085000 C 01/18/19 85.0 0.00 0.65
CAB 190118P00035000 P 01/18/19 35.0 0.00 0.05
CAB 190118P00040000 P 01/18/19 40.0 0.00 0.05
CAB 190118P00045000 P 01/18/19 45.0 0.00 0.05
CAB 190118P00050000 P 01/18/19 50.0 0.00 0.05
CAB 190118P00055000 P 01/18/19 55.0 0.00 0.05
CAB 190118P00060000 P 01/18/19 60.0 0.00 0.05
CAB 190118P00065000 P 01/18/19 65.0 2.55 4.60
CAB 190118P00070000 P 01/18/19 70.0 7.30 9.80
CAB 190118P00075000 P 01/18/19 75.0 11.50 15.50
CAB 190118P00080000 P 01/18/19 80.0 16.50 20.50
CAB 190118P00085000 P 01/18/19 85.0 21.10 26.00

OPRA data is delayed 15 minutes.