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 (2017-01-20)Premium Content


As of Feb 21 2017 11:32AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAG 170317C00025000 C 03/17/17 25.0 14.70 15.60
CAG 170317C00026000 C 03/17/17 26.0 12.40 15.60
CAG 170317C00027000 C 03/17/17 27.0 11.40 14.60
CAG 170317C00028000 C 03/17/17 28.0 10.40 13.60
CAG 170317C00029000 C 03/17/17 29.0 10.50 11.70
CAG 170317C00030000 C 03/17/17 30.0 9.50 10.90
CAG 170317C00031000 C 03/17/17 31.0 8.10 10.90
CAG 170317C00032000 C 03/17/17 32.0 7.50 8.70
CAG 170317C00033000 C 03/17/17 33.0 6.60 7.60
CAG 170317C00034000 C 03/17/17 34.0 5.60 6.60
CAG 170317C00035000 C 03/17/17 35.0 4.60 5.60
CAG 170317C00036000 C 03/17/17 36.0 3.60 4.80
CAG 170317C00037000 C 03/17/17 37.0 3.10 3.70
CAG 170317C00038000 C 03/17/17 38.0 2.20 2.75
CAG 170317C00039000 C 03/17/17 39.0 1.45 1.85
CAG 170317C00040000 C 03/17/17 40.0 0.90 1.00
CAG 170317C00041000 C 03/17/17 41.0 0.40 0.50
CAG 170317C00042000 C 03/17/17 42.0 0.15 0.30
CAG 170317C00043000 C 03/17/17 43.0 0.00 0.25
CAG 170317C00044000 C 03/17/17 44.0 0.00 0.10
CAG 170317C00045000 C 03/17/17 45.0 0.00 0.15
CAG 170317P00025000 P 03/17/17 25.0 0.00 0.10
CAG 170317P00026000 P 03/17/17 26.0 0.00 0.10
CAG 170317P00027000 P 03/17/17 27.0 0.00 0.10
CAG 170317P00028000 P 03/17/17 28.0 0.00 0.10
CAG 170317P00029000 P 03/17/17 29.0 0.00 0.10
CAG 170317P00030000 P 03/17/17 30.0 0.00 0.15
CAG 170317P00031000 P 03/17/17 31.0 0.00 0.15
CAG 170317P00032000 P 03/17/17 32.0 0.00 0.20
CAG 170317P00033000 P 03/17/17 33.0 0.00 0.25
CAG 170317P00034000 P 03/17/17 34.0 0.00 0.30
CAG 170317P00035000 P 03/17/17 35.0 0.00 0.10
CAG 170317P00036000 P 03/17/17 36.0 0.00 0.05
CAG 170317P00037000 P 03/17/17 37.0 0.05 0.10
CAG 170317P00038000 P 03/17/17 38.0 0.10 0.25
CAG 170317P00039000 P 03/17/17 39.0 0.25 0.45
CAG 170317P00040000 P 03/17/17 40.0 0.55 0.75
CAG 170317P00041000 P 03/17/17 41.0 1.05 1.30
CAG 170317P00042000 P 03/17/17 42.0 1.65 2.20
CAG 170317P00043000 P 03/17/17 43.0 2.55 3.10
CAG 170317P00044000 P 03/17/17 44.0 3.50 4.50
CAG 170317P00045000 P 03/17/17 45.0 4.30 5.50
CAG 170421C00031000 C 04/21/17 31.0 8.50 10.10
CAG 170421C00032000 C 04/21/17 32.0 6.40 10.30
CAG 170421C00033000 C 04/21/17 33.0 5.50 9.40
CAG 170421C00034000 C 04/21/17 34.0 4.50 8.40
CAG 170421C00035000 C 04/21/17 35.0 4.90 6.10
CAG 170421C00036000 C 04/21/17 36.0 4.10 5.10
CAG 170421C00037000 C 04/21/17 37.0 3.20 4.10
CAG 170421C00038000 C 04/21/17 38.0 2.55 3.40
CAG 170421C00039000 C 04/21/17 39.0 1.90 2.30
CAG 170421C00040000 C 04/21/17 40.0 1.30 1.65
CAG 170421C00041000 C 04/21/17 41.0 0.90 1.20
CAG 170421C00042000 C 04/21/17 42.0 0.65 0.80
CAG 170421C00043000 C 04/21/17 43.0 0.25 0.50
CAG 170421C00044000 C 04/21/17 44.0 0.10 0.50
CAG 170421C00045000 C 04/21/17 45.0 0.00 0.40
CAG 170421C00046000 C 04/21/17 46.0 0.00 0.30
CAG 170421C00047000 C 04/21/17 47.0 0.00 0.25
CAG 170421C00048000 C 04/21/17 48.0 0.00 0.20
CAG 170421P00031000 P 04/21/17 31.0 0.00 0.40
CAG 170421P00032000 P 04/21/17 32.0 0.00 0.40
CAG 170421P00033000 P 04/21/17 33.0 0.00 0.45
CAG 170421P00034000 P 04/21/17 34.0 0.00 0.50
CAG 170421P00035000 P 04/21/17 35.0 0.00 0.50
CAG 170421P00036000 P 04/21/17 36.0 0.15 0.45
CAG 170421P00037000 P 04/21/17 37.0 0.25 0.60
CAG 170421P00038000 P 04/21/17 38.0 0.40 0.70
CAG 170421P00039000 P 04/21/17 39.0 0.60 1.00
CAG 170421P00040000 P 04/21/17 40.0 1.00 1.40
CAG 170421P00041000 P 04/21/17 41.0 1.50 1.90
CAG 170421P00042000 P 04/21/17 42.0 2.20 2.60
CAG 170421P00043000 P 04/21/17 43.0 2.55 3.40
CAG 170421P00044000 P 04/21/17 44.0 3.50 4.30
CAG 170421P00045000 P 04/21/17 45.0 4.40 5.20
CAG 170421P00046000 P 04/21/17 46.0 4.10 7.60
CAG 170421P00047000 P 04/21/17 47.0 5.10 8.70
CAG 170421P00048000 P 04/21/17 48.0 7.10 8.60
CAG 170616C00025000 C 06/16/17 25.0 14.20 16.00
CAG 170616C00026000 C 06/16/17 26.0 13.20 16.10
CAG 170616C00027000 C 06/16/17 27.0 12.20 15.10
CAG 170616C00028000 C 06/16/17 28.0 11.20 14.30
CAG 170616C00029000 C 06/16/17 29.0 10.30 13.00
CAG 170616C00030000 C 06/16/17 30.0 9.50 10.90
CAG 170616C00031000 C 06/16/17 31.0 8.60 10.50
CAG 170616C00032000 C 06/16/17 32.0 7.70 10.20
CAG 170616C00033000 C 06/16/17 33.0 7.10 8.00
CAG 170616C00034000 C 06/16/17 34.0 6.10 7.00
CAG 170616C00035000 C 06/16/17 35.0 5.20 6.10
CAG 170616C00036000 C 06/16/17 36.0 4.30 5.10
CAG 170616C00037000 C 06/16/17 37.0 3.40 4.30
CAG 170616C00038000 C 06/16/17 38.0 2.80 3.30
CAG 170616C00039000 C 06/16/17 39.0 2.45 2.55
CAG 170616C00040000 C 06/16/17 40.0 1.85 1.95
CAG 170616C00041000 C 06/16/17 41.0 1.35 1.45
CAG 170616C00042000 C 06/16/17 42.0 0.85 1.05
CAG 170616C00043000 C 06/16/17 43.0 0.55 0.75
CAG 170616C00044000 C 06/16/17 44.0 0.25 0.55
CAG 170616C00045000 C 06/16/17 45.0 0.20 0.45
CAG 170616C00046000 C 06/16/17 46.0 0.05 0.50
CAG 170616P00025000 P 06/16/17 25.0 0.00 0.35
CAG 170616P00026000 P 06/16/17 26.0 0.00 0.40
CAG 170616P00027000 P 06/16/17 27.0 0.00 0.45
CAG 170616P00028000 P 06/16/17 28.0 0.00 0.50
CAG 170616P00029000 P 06/16/17 29.0 0.05 0.45
CAG 170616P00030000 P 06/16/17 30.0 0.10 0.40
CAG 170616P00031000 P 06/16/17 31.0 0.10 0.50
CAG 170616P00032000 P 06/16/17 32.0 0.15 0.50
CAG 170616P00033000 P 06/16/17 33.0 0.20 0.55
CAG 170616P00034000 P 06/16/17 34.0 0.20 0.55
CAG 170616P00035000 P 06/16/17 35.0 0.35 0.70
CAG 170616P00036000 P 06/16/17 36.0 0.50 0.65
CAG 170616P00037000 P 06/16/17 37.0 0.65 0.80
CAG 170616P00038000 P 06/16/17 38.0 0.85 1.05
CAG 170616P00039000 P 06/16/17 39.0 1.20 1.30
CAG 170616P00040000 P 06/16/17 40.0 1.60 1.70
CAG 170616P00041000 P 06/16/17 41.0 2.10 2.20
CAG 170616P00042000 P 06/16/17 42.0 2.60 2.90
CAG 170616P00043000 P 06/16/17 43.0 3.20 4.10
CAG 170616P00044000 P 06/16/17 44.0 4.00 4.80
CAG 170616P00045000 P 06/16/17 45.0 4.80 5.60
CAG 170616P00046000 P 06/16/17 46.0 5.70 6.40
CAG 170915C00025000 C 09/15/17 25.0 14.20 15.90
CAG 170915C00026000 C 09/15/17 26.0 13.30 15.10
CAG 170915C00027000 C 09/15/17 27.0 12.30 14.00
CAG 170915C00028000 C 09/15/17 28.0 11.30 13.50
CAG 170915C00029000 C 09/15/17 29.0 10.40 13.00
CAG 170915C00030000 C 09/15/17 30.0 10.10 11.10
CAG 170915C00031000 C 09/15/17 31.0 9.10 10.20
CAG 170915C00032000 C 09/15/17 32.0 8.10 9.20
CAG 170915C00033000 C 09/15/17 33.0 7.20 8.10
CAG 170915C00034000 C 09/15/17 34.0 6.20 7.20
CAG 170915C00035000 C 09/15/17 35.0 5.40 6.40
CAG 170915C00036000 C 09/15/17 36.0 4.70 5.40
CAG 170915C00037000 C 09/15/17 37.0 4.20 4.80
CAG 170915C00038000 C 09/15/17 38.0 3.40 3.80
CAG 170915C00039000 C 09/15/17 39.0 2.75 3.20
CAG 170915C00040000 C 09/15/17 40.0 2.20 2.60
CAG 170915C00041000 C 09/15/17 41.0 1.65 2.10
CAG 170915C00042000 C 09/15/17 42.0 1.20 1.70
CAG 170915C00043000 C 09/15/17 43.0 1.05 1.30
CAG 170915C00044000 C 09/15/17 44.0 0.70 1.05
CAG 170915C00045000 C 09/15/17 45.0 0.50 0.80
CAG 170915C00046000 C 09/15/17 46.0 0.35 0.65
CAG 170915C00047000 C 09/15/17 47.0 0.20 0.60
CAG 170915C00048000 C 09/15/17 48.0 0.10 0.50
CAG 170915C00049000 C 09/15/17 49.0 0.10 0.45
CAG 170915P00025000 P 09/15/17 25.0 0.05 0.50
CAG 170915P00026000 P 09/15/17 26.0 0.00 0.50
CAG 170915P00027000 P 09/15/17 27.0 0.10 0.50
CAG 170915P00028000 P 09/15/17 28.0 0.05 0.50
CAG 170915P00029000 P 09/15/17 29.0 0.15 0.50
CAG 170915P00030000 P 09/15/17 30.0 0.15 0.45
CAG 170915P00031000 P 09/15/17 31.0 0.30 0.65
CAG 170915P00032000 P 09/15/17 32.0 0.40 0.75
CAG 170915P00033000 P 09/15/17 33.0 0.50 0.90
CAG 170915P00034000 P 09/15/17 34.0 0.55 0.80
CAG 170915P00035000 P 09/15/17 35.0 0.75 0.90
CAG 170915P00036000 P 09/15/17 36.0 0.90 1.15
CAG 170915P00037000 P 09/15/17 37.0 1.15 1.40
CAG 170915P00038000 P 09/15/17 38.0 1.50 1.70
CAG 170915P00039000 P 09/15/17 39.0 1.85 2.05
CAG 170915P00040000 P 09/15/17 40.0 2.20 2.50
CAG 170915P00041000 P 09/15/17 41.0 2.65 3.10
CAG 170915P00042000 P 09/15/17 42.0 3.20 3.60
CAG 170915P00043000 P 09/15/17 43.0 3.80 4.30
CAG 170915P00044000 P 09/15/17 44.0 4.50 5.50
CAG 170915P00045000 P 09/15/17 45.0 5.20 6.20
CAG 170915P00046000 P 09/15/17 46.0 6.00 7.10
CAG 170915P00047000 P 09/15/17 47.0 6.90 7.90
CAG 170915P00048000 P 09/15/17 48.0 7.60 8.70
CAG 170915P00049000 P 09/15/17 49.0 8.70 9.60
CAG 180119C00025000 C 01/19/18 25.0 13.70 16.10
CAG 180119C00028000 C 01/19/18 28.0 12.00 13.20
CAG 180119C00030000 C 01/19/18 30.0 10.10 11.50
CAG 180119C00032000 C 01/19/18 32.0 8.20 9.50
CAG 180119C00035000 C 01/19/18 35.0 5.60 7.00
CAG 180119C00037000 C 01/19/18 37.0 4.40 5.40
CAG 180119C00040000 C 01/19/18 40.0 2.70 3.50
CAG 180119C00042000 C 01/19/18 42.0 1.85 2.40
CAG 180119C00045000 C 01/19/18 45.0 0.90 1.40
CAG 180119C00047000 C 01/19/18 47.0 0.55 0.95
CAG 180119C00050000 C 01/19/18 50.0 0.30 0.50
CAG 180119P00025000 P 01/19/18 25.0 0.05 0.60
CAG 180119P00028000 P 01/19/18 28.0 0.30 0.60
CAG 180119P00030000 P 01/19/18 30.0 0.50 0.90
CAG 180119P00032000 P 01/19/18 32.0 0.75 1.20
CAG 180119P00035000 P 01/19/18 35.0 1.25 1.70
CAG 180119P00037000 P 01/19/18 37.0 1.80 2.45
CAG 180119P00040000 P 01/19/18 40.0 2.90 3.60
CAG 180119P00042000 P 01/19/18 42.0 3.90 4.70
CAG 180119P00045000 P 01/19/18 45.0 5.60 6.60
CAG 180119P00047000 P 01/19/18 47.0 7.20 8.60
CAG 180119P00050000 P 01/19/18 50.0 9.90 11.00
CAG 190118C00020000 C 01/18/19 20.0 18.10 22.50
CAG 190118C00025000 C 01/18/19 25.0 14.90 16.50
CAG 190118C00028000 C 01/18/19 28.0 12.20 13.70
CAG 190118C00030000 C 01/18/19 30.0 10.40 11.90
CAG 190118C00032000 C 01/18/19 32.0 8.70 10.40
CAG 190118C00035000 C 01/18/19 35.0 6.50 8.30
CAG 190118C00037000 C 01/18/19 37.0 5.40 6.90
CAG 190118C00040000 C 01/18/19 40.0 3.80 4.90
CAG 190118C00042000 C 01/18/19 42.0 3.10 4.00
CAG 190118C00045000 C 01/18/19 45.0 2.05 2.85
CAG 190118C00047000 C 01/18/19 47.0 1.55 2.30
CAG 190118C00050000 C 01/18/19 50.0 1.00 1.70
CAG 190118C00055000 C 01/18/19 55.0 0.35 1.10
CAG 190118P00020000 P 01/18/19 20.0 0.25 0.45
CAG 190118P00025000 P 01/18/19 25.0 0.70 0.95
CAG 190118P00028000 P 01/18/19 28.0 0.85 1.70
CAG 190118P00030000 P 01/18/19 30.0 1.15 1.65
CAG 190118P00032000 P 01/18/19 32.0 1.60 2.10
CAG 190118P00035000 P 01/18/19 35.0 2.40 3.00
CAG 190118P00037000 P 01/18/19 37.0 3.10 3.80
CAG 190118P00040000 P 01/18/19 40.0 4.30 5.20
CAG 190118P00042000 P 01/18/19 42.0 5.30 6.90
CAG 190118P00045000 P 01/18/19 45.0 7.20 8.80
CAG 190118P00047000 P 01/18/19 47.0 8.30 10.20
CAG 190118P00050000 P 01/18/19 50.0 10.30 12.40
CAG 190118P00055000 P 01/18/19 55.0 14.80 16.40

OPRA data is delayed 15 minutes.