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 (2017-07-21)Premium Content


As of Jul 25 2017 12:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CECO 170818C00001000 C 08/18/17 1.0 8.20 8.30
CECO 170818C00002000 C 08/18/17 2.0 7.20 7.30
CECO 170818C00003000 C 08/18/17 3.0 6.20 6.30
CECO 170818C00004000 C 08/18/17 4.0 5.20 5.30
CECO 170818C00005000 C 08/18/17 5.0 4.20 4.40
CECO 170818C00006000 C 08/18/17 6.0 3.20 3.40
CECO 170818C00007000 C 08/18/17 7.0 2.25 2.40
CECO 170818C00008000 C 08/18/17 8.0 1.35 1.50
CECO 170818C00009000 C 08/18/17 9.0 0.65 0.80
CECO 170818C00010000 C 08/18/17 10.0 0.25 0.30
CECO 170818C00011000 C 08/18/17 11.0 0.05 0.15
CECO 170818C00012000 C 08/18/17 12.0 0.00 0.10
CECO 170818C00013000 C 08/18/17 13.0 0.00 0.05
CECO 170818C00014000 C 08/18/17 14.0 0.00 0.05
CECO 170818C00015000 C 08/18/17 15.0 0.00 0.05
CECO 170818C00016000 C 08/18/17 16.0 0.00 0.05
CECO 170818C00017000 C 08/18/17 17.0 0.00 0.05
CECO 170818C00018000 C 08/18/17 18.0 0.00 0.05
CECO 170818C00019000 C 08/18/17 19.0 0.00 0.05
CECO 170818P00001000 P 08/18/17 1.0 0.00 0.05
CECO 170818P00002000 P 08/18/17 2.0 0.00 0.05
CECO 170818P00003000 P 08/18/17 3.0 0.00 0.05
CECO 170818P00004000 P 08/18/17 4.0 0.00 0.05
CECO 170818P00005000 P 08/18/17 5.0 0.00 0.05
CECO 170818P00006000 P 08/18/17 6.0 0.00 0.10
CECO 170818P00007000 P 08/18/17 7.0 0.05 0.10
CECO 170818P00008000 P 08/18/17 8.0 0.10 0.20
CECO 170818P00009000 P 08/18/17 9.0 0.35 0.50
CECO 170818P00010000 P 08/18/17 10.0 0.95 1.10
CECO 170818P00011000 P 08/18/17 11.0 1.70 1.90
CECO 170818P00012000 P 08/18/17 12.0 2.70 2.85
CECO 170818P00013000 P 08/18/17 13.0 3.70 3.90
CECO 170818P00014000 P 08/18/17 14.0 4.70 4.80
CECO 170818P00015000 P 08/18/17 15.0 5.70 5.80
CECO 170818P00016000 P 08/18/17 16.0 6.70 6.80
CECO 170818P00017000 P 08/18/17 17.0 7.70 7.80
CECO 170818P00018000 P 08/18/17 18.0 8.70 8.80
CECO 170818P00019000 P 08/18/17 19.0 9.70 9.80
CECO 170915C00001000 C 09/15/17 1.0 8.20 8.30
CECO 170915C00002000 C 09/15/17 2.0 7.20 7.30
CECO 170915C00003000 C 09/15/17 3.0 6.20 6.30
CECO 170915C00004000 C 09/15/17 4.0 5.20 5.40
CECO 170915C00005000 C 09/15/17 5.0 4.20 4.40
CECO 170915C00006000 C 09/15/17 6.0 3.20 3.40
CECO 170915C00007000 C 09/15/17 7.0 2.25 2.50
CECO 170915C00008000 C 09/15/17 8.0 1.40 1.60
CECO 170915C00009000 C 09/15/17 9.0 0.75 0.85
CECO 170915C00010000 C 09/15/17 10.0 0.30 0.40
CECO 170915C00011000 C 09/15/17 11.0 0.10 0.20
CECO 170915C00012000 C 09/15/17 12.0 0.00 0.10
CECO 170915C00013000 C 09/15/17 13.0 0.00 0.05
CECO 170915C00014000 C 09/15/17 14.0 0.00 0.05
CECO 170915C00015000 C 09/15/17 15.0 0.00 0.05
CECO 170915C00016000 C 09/15/17 16.0 0.00 0.05
CECO 170915C00017000 C 09/15/17 17.0 0.00 0.05
CECO 170915P00001000 P 09/15/17 1.0 0.00 0.05
CECO 170915P00002000 P 09/15/17 2.0 0.00 0.05
CECO 170915P00003000 P 09/15/17 3.0 0.00 0.05
CECO 170915P00004000 P 09/15/17 4.0 0.00 0.05
CECO 170915P00005000 P 09/15/17 5.0 0.00 0.10
CECO 170915P00006000 P 09/15/17 6.0 0.00 0.10
CECO 170915P00007000 P 09/15/17 7.0 0.05 0.15
CECO 170915P00008000 P 09/15/17 8.0 0.15 0.25
CECO 170915P00009000 P 09/15/17 9.0 0.45 0.60
CECO 170915P00010000 P 09/15/17 10.0 1.00 1.15
CECO 170915P00011000 P 09/15/17 11.0 1.80 1.95
CECO 170915P00012000 P 09/15/17 12.0 2.70 2.90
CECO 170915P00013000 P 09/15/17 13.0 3.70 3.90
CECO 170915P00014000 P 09/15/17 14.0 4.70 4.90
CECO 170915P00015000 P 09/15/17 15.0 5.70 5.80
CECO 170915P00016000 P 09/15/17 16.0 6.70 6.80
CECO 170915P00017000 P 09/15/17 17.0 7.70 7.80
CECO 171020C00001000 C 10/20/17 1.0 8.20 8.30
CECO 171020C00002000 C 10/20/17 2.0 7.20 7.30
CECO 171020C00003000 C 10/20/17 3.0 6.20 6.30
CECO 171020C00004000 C 10/20/17 4.0 5.20 5.40
CECO 171020C00005000 C 10/20/17 5.0 4.20 4.40
CECO 171020C00006000 C 10/20/17 6.0 3.20 3.40
CECO 171020C00007000 C 10/20/17 7.0 2.35 2.50
CECO 171020C00008000 C 10/20/17 8.0 1.50 1.65
CECO 171020C00009000 C 10/20/17 9.0 0.85 0.95
CECO 171020C00010000 C 10/20/17 10.0 0.40 0.55
CECO 171020C00011000 C 10/20/17 11.0 0.15 0.30
CECO 171020C00012000 C 10/20/17 12.0 0.05 0.15
CECO 171020C00013000 C 10/20/17 13.0 0.05 0.10
CECO 171020C00014000 C 10/20/17 14.0 0.00 0.10
CECO 171020C00015000 C 10/20/17 15.0 0.00 0.05
CECO 171020C00016000 C 10/20/17 16.0 0.00 0.05
CECO 171020C00017000 C 10/20/17 17.0 0.00 0.05
CECO 171020C00018000 C 10/20/17 18.0 0.00 0.05
CECO 171020P00001000 P 10/20/17 1.0 0.00 0.05
CECO 171020P00002000 P 10/20/17 2.0 0.00 0.05
CECO 171020P00003000 P 10/20/17 3.0 0.00 0.05
CECO 171020P00004000 P 10/20/17 4.0 0.00 0.05
CECO 171020P00005000 P 10/20/17 5.0 0.00 0.10
CECO 171020P00006000 P 10/20/17 6.0 0.00 0.15
CECO 171020P00007000 P 10/20/17 7.0 0.10 0.20
CECO 171020P00008000 P 10/20/17 8.0 0.25 0.35
CECO 171020P00009000 P 10/20/17 9.0 0.55 0.70
CECO 171020P00010000 P 10/20/17 10.0 1.05 1.25
CECO 171020P00011000 P 10/20/17 11.0 1.85 2.05
CECO 171020P00012000 P 10/20/17 12.0 2.70 2.90
CECO 171020P00013000 P 10/20/17 13.0 3.70 3.90
CECO 171020P00014000 P 10/20/17 14.0 4.70 4.90
CECO 171020P00015000 P 10/20/17 15.0 5.70 5.90
CECO 171020P00016000 P 10/20/17 16.0 6.70 6.80
CECO 171020P00017000 P 10/20/17 17.0 7.70 7.80
CECO 171020P00018000 P 10/20/17 18.0 8.70 8.80
CECO 180119C00002000 C 01/19/18 2.0 7.20 7.30
CECO 180119C00003000 C 01/19/18 3.0 6.20 6.40
CECO 180119C00004000 C 01/19/18 4.0 5.20 5.40
CECO 180119C00005000 C 01/19/18 5.0 4.20 4.50
CECO 180119C00006000 C 01/19/18 6.0 3.30 3.50
CECO 180119C00007000 C 01/19/18 7.0 2.50 2.70
CECO 180119C00008000 C 01/19/18 8.0 1.75 2.00
CECO 180119C00009000 C 01/19/18 9.0 1.15 1.35
CECO 180119C00010000 C 01/19/18 10.0 0.75 0.85
CECO 180119C00011000 C 01/19/18 11.0 0.45 0.60
CECO 180119C00012000 C 01/19/18 12.0 0.25 0.40
CECO 180119C00013000 C 01/19/18 13.0 0.15 0.25
CECO 180119C00014000 C 01/19/18 14.0 0.10 0.20
CECO 180119C00015000 C 01/19/18 15.0 0.00 0.15
CECO 180119C00016000 C 01/19/18 16.0 0.00 0.10
CECO 180119C00017000 C 01/19/18 17.0 0.00 0.10
CECO 180119C00018000 C 01/19/18 18.0 0.00 0.10
CECO 180119P00002000 P 01/19/18 2.0 0.00 0.05
CECO 180119P00003000 P 01/19/18 3.0 0.00 0.10
CECO 180119P00004000 P 01/19/18 4.0 0.00 0.15
CECO 180119P00005000 P 01/19/18 5.0 0.05 0.15
CECO 180119P00006000 P 01/19/18 6.0 0.10 0.20
CECO 180119P00007000 P 01/19/18 7.0 0.25 0.35
CECO 180119P00008000 P 01/19/18 8.0 0.50 0.60
CECO 180119P00009000 P 01/19/18 9.0 0.80 1.00
CECO 180119P00010000 P 01/19/18 10.0 1.40 1.55
CECO 180119P00011000 P 01/19/18 11.0 2.10 2.30
CECO 180119P00012000 P 01/19/18 12.0 2.90 3.10
CECO 180119P00013000 P 01/19/18 13.0 3.70 4.00
CECO 180119P00014000 P 01/19/18 14.0 4.70 5.00
CECO 180119P00015000 P 01/19/18 15.0 5.70 5.90
CECO 180119P00016000 P 01/19/18 16.0 6.70 6.90
CECO 180119P00017000 P 01/19/18 17.0 7.70 7.90
CECO 180119P00018000 P 01/19/18 18.0 8.70 8.90

OPRA data is delayed 15 minutes.