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 (2017-04-07)Premium Content


As of May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFFN 170616C00002500 C 06/16/17 2.5 10.80 11.80
CFFN 170616C00005000 C 06/16/17 5.0 6.70 11.30
CFFN 170616C00007500 C 06/16/17 7.5 3.50 8.40
CFFN 170616C00010000 C 06/16/17 10.0 1.65 6.40
CFFN 170616C00012500 C 06/16/17 12.5 0.95 5.00
CFFN 170616C00015000 C 06/16/17 15.0 0.00 0.25
CFFN 170616C00017500 C 06/16/17 17.5 0.00 3.20
CFFN 170616C00020000 C 06/16/17 20.0 0.00 3.30
CFFN 170616C00022500 C 06/16/17 22.5 0.00 3.30
CFFN 170616C00025000 C 06/16/17 25.0 0.00 3.40
CFFN 170616P00002500 P 06/16/17 2.5 0.00 3.30
CFFN 170616P00005000 P 06/16/17 5.0 0.00 3.30
CFFN 170616P00007500 P 06/16/17 7.5 0.00 3.20
CFFN 170616P00010000 P 06/16/17 10.0 0.00 2.85
CFFN 170616P00012500 P 06/16/17 12.5 0.00 0.60
CFFN 170616P00015000 P 06/16/17 15.0 0.75 1.55
CFFN 170616P00017500 P 06/16/17 17.5 2.30 4.50
CFFN 170616P00020000 P 06/16/17 20.0 5.60 6.60
CFFN 170616P00022500 P 06/16/17 22.5 6.10 11.00
CFFN 170616P00025000 P 06/16/17 25.0 10.70 11.80
CFFN 170721C00002500 C 07/21/17 2.5 9.70 13.20
CFFN 170721C00005000 C 07/21/17 5.0 6.70 11.40
CFFN 170721C00007500 C 07/21/17 7.5 4.00 8.80
CFFN 170721C00010000 C 07/21/17 10.0 2.15 6.30
CFFN 170721C00012500 C 07/21/17 12.5 0.85 2.10
CFFN 170721C00015000 C 07/21/17 15.0 0.00 0.20
CFFN 170721C00017500 C 07/21/17 17.5 0.00 2.80
CFFN 170721C00020000 C 07/21/17 20.0 0.00 2.80
CFFN 170721C00022500 C 07/21/17 22.5 0.00 2.95
CFFN 170721C00025000 C 07/21/17 25.0 0.00 0.15
CFFN 170721P00002500 P 07/21/17 2.5 0.00 2.85
CFFN 170721P00005000 P 07/21/17 5.0 0.00 2.85
CFFN 170721P00007500 P 07/21/17 7.5 0.00 2.85
CFFN 170721P00010000 P 07/21/17 10.0 0.00 2.95
CFFN 170721P00012500 P 07/21/17 12.5 0.00 0.20
CFFN 170721P00015000 P 07/21/17 15.0 0.00 2.20
CFFN 170721P00017500 P 07/21/17 17.5 2.80 4.20
CFFN 170721P00020000 P 07/21/17 20.0 3.80 8.20
CFFN 170721P00022500 P 07/21/17 22.5 6.10 11.00
CFFN 170721P00025000 P 07/21/17 25.0 10.60 11.50
CFFN 170818C00002500 C 08/18/17 2.5 9.90 13.30
CFFN 170818C00005000 C 08/18/17 5.0 6.70 11.30
CFFN 170818C00007500 C 08/18/17 7.5 4.10 9.00
CFFN 170818C00010000 C 08/18/17 10.0 2.15 6.30
CFFN 170818C00012500 C 08/18/17 12.5 0.00 5.00
CFFN 170818C00015000 C 08/18/17 15.0 0.00 0.25
CFFN 170818C00017500 C 08/18/17 17.5 0.00 3.40
CFFN 170818C00020000 C 08/18/17 20.0 0.00 3.30
CFFN 170818C00022500 C 08/18/17 22.5 0.00 3.20
CFFN 170818C00025000 C 08/18/17 25.0 0.00 3.20
CFFN 170818C00030000 C 08/18/17 30.0 0.00 3.20
CFFN 170818P00002500 P 08/18/17 2.5 0.00 2.90
CFFN 170818P00005000 P 08/18/17 5.0 0.00 0.20
CFFN 170818P00007500 P 08/18/17 7.5 0.00 3.30
CFFN 170818P00010000 P 08/18/17 10.0 0.00 0.25
CFFN 170818P00012500 P 08/18/17 12.5 0.00 0.30
CFFN 170818P00015000 P 08/18/17 15.0 0.05 2.10
CFFN 170818P00017500 P 08/18/17 17.5 3.10 4.50
CFFN 170818P00020000 P 08/18/17 20.0 5.50 7.00
CFFN 170818P00022500 P 08/18/17 22.5 6.00 11.00
CFFN 170818P00025000 P 08/18/17 25.0 8.80 12.90
CFFN 170818P00030000 P 08/18/17 30.0 13.90 17.90
CFFN 171117C00002500 C 11/17/17 2.5 11.00 12.00
CFFN 171117C00005000 C 11/17/17 5.0 6.50 11.40
CFFN 171117C00007500 C 11/17/17 7.5 5.90 7.00
CFFN 171117C00010000 C 11/17/17 10.0 3.40 4.60
CFFN 171117C00012500 C 11/17/17 12.5 1.40 1.85
CFFN 171117C00015000 C 11/17/17 15.0 0.00 0.60
CFFN 171117C00017500 C 11/17/17 17.5 0.00 0.25
CFFN 171117C00020000 C 11/17/17 20.0 0.00 0.30
CFFN 171117C00022500 C 11/17/17 22.5 0.00 0.30
CFFN 171117C00025000 C 11/17/17 25.0 0.00 0.30
CFFN 171117P00002500 P 11/17/17 2.5 0.00 0.30
CFFN 171117P00005000 P 11/17/17 5.0 0.00 0.30
CFFN 171117P00007500 P 11/17/17 7.5 0.00 0.30
CFFN 171117P00010000 P 11/17/17 10.0 0.00 0.25
CFFN 171117P00012500 P 11/17/17 12.5 0.05 0.45
CFFN 171117P00015000 P 11/17/17 15.0 1.10 1.55
CFFN 171117P00017500 P 11/17/17 17.5 3.10 4.20
CFFN 171117P00020000 P 11/17/17 20.0 3.60 8.30
CFFN 171117P00022500 P 11/17/17 22.5 6.00 10.90
CFFN 171117P00025000 P 11/17/17 25.0 10.60 11.60

OPRA data is delayed 15 minutes.