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 (2017-08-11)Premium Content


As of Oct 23 2017 11:02AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 171117C00055000 C 11/17/17 55.0 43.10 44.60
CFR 171117C00060000 C 11/17/17 60.0 37.60 39.70
CFR 171117C00065000 C 11/17/17 65.0 32.60 34.70
CFR 171117C00070000 C 11/17/17 70.0 27.80 29.80
CFR 171117C00075000 C 11/17/17 75.0 22.60 24.80
CFR 171117C00080000 C 11/17/17 80.0 17.40 19.90
CFR 171117C00085000 C 11/17/17 85.0 12.60 14.60
CFR 171117C00090000 C 11/17/17 90.0 8.80 9.80
CFR 171117C00095000 C 11/17/17 95.0 4.80 5.80
CFR 171117C00100000 C 11/17/17 100.0 1.80 2.25
CFR 171117C00105000 C 11/17/17 105.0 0.35 0.70
CFR 171117C00110000 C 11/17/17 110.0 0.00 0.50
CFR 171117C00115000 C 11/17/17 115.0 0.00 0.50
CFR 171117C00120000 C 11/17/17 120.0 0.00 0.50
CFR 171117C00125000 C 11/17/17 125.0 0.00 0.50
CFR 171117P00055000 P 11/17/17 55.0 0.00 0.50
CFR 171117P00060000 P 11/17/17 60.0 0.00 0.50
CFR 171117P00065000 P 11/17/17 65.0 0.00 0.50
CFR 171117P00070000 P 11/17/17 70.0 0.00 0.50
CFR 171117P00075000 P 11/17/17 75.0 0.00 0.50
CFR 171117P00080000 P 11/17/17 80.0 0.00 0.50
CFR 171117P00085000 P 11/17/17 85.0 0.00 0.50
CFR 171117P00090000 P 11/17/17 90.0 0.30 0.55
CFR 171117P00095000 P 11/17/17 95.0 1.15 1.40
CFR 171117P00100000 P 11/17/17 100.0 3.00 3.50
CFR 171117P00105000 P 11/17/17 105.0 4.90 7.10
CFR 171117P00110000 P 11/17/17 110.0 10.50 12.60
CFR 171117P00115000 P 11/17/17 115.0 15.40 17.70
CFR 171117P00120000 P 11/17/17 120.0 20.30 22.30
CFR 171117P00125000 P 11/17/17 125.0 25.50 27.10
CFR 180119C00055000 C 01/19/18 55.0 43.40 44.40
CFR 180119C00060000 C 01/19/18 60.0 37.30 40.60
CFR 180119C00065000 C 01/19/18 65.0 32.00 35.90
CFR 180119C00070000 C 01/19/18 70.0 27.40 30.60
CFR 180119C00075000 C 01/19/18 75.0 22.10 25.80
CFR 180119C00080000 C 01/19/18 80.0 18.80 19.70
CFR 180119C00085000 C 01/19/18 85.0 13.10 15.00
CFR 180119C00090000 C 01/19/18 90.0 9.70 10.70
CFR 180119C00095000 C 01/19/18 95.0 6.10 6.70
CFR 180119C00100000 C 01/19/18 100.0 3.30 3.80
CFR 180119C00105000 C 01/19/18 105.0 1.55 1.90
CFR 180119C00110000 C 01/19/18 110.0 0.60 0.80
CFR 180119C00115000 C 01/19/18 115.0 0.15 0.35
CFR 180119C00120000 C 01/19/18 120.0 0.00 0.50
CFR 180119C00125000 C 01/19/18 125.0 0.00 0.50
CFR 180119P00055000 P 01/19/18 55.0 0.00 0.50
CFR 180119P00060000 P 01/19/18 60.0 0.00 0.50
CFR 180119P00065000 P 01/19/18 65.0 0.00 0.50
CFR 180119P00070000 P 01/19/18 70.0 0.10 0.30
CFR 180119P00075000 P 01/19/18 75.0 0.15 0.40
CFR 180119P00080000 P 01/19/18 80.0 0.35 0.55
CFR 180119P00085000 P 01/19/18 85.0 0.70 0.90
CFR 180119P00090000 P 01/19/18 90.0 1.40 1.60
CFR 180119P00095000 P 01/19/18 95.0 2.70 3.00
CFR 180119P00100000 P 01/19/18 100.0 4.90 5.30
CFR 180119P00105000 P 01/19/18 105.0 8.00 8.50
CFR 180119P00110000 P 01/19/18 110.0 11.50 13.80
CFR 180119P00115000 P 01/19/18 115.0 15.30 18.30
CFR 180119P00120000 P 01/19/18 120.0 20.30 22.90
CFR 180119P00125000 P 01/19/18 125.0 26.10 27.20
CFR 180420C00050000 C 04/20/18 50.0 47.20 50.70
CFR 180420C00055000 C 04/20/18 55.0 41.70 45.60
CFR 180420C00060000 C 04/20/18 60.0 36.70 40.80
CFR 180420C00065000 C 04/20/18 65.0 31.90 35.90
CFR 180420C00070000 C 04/20/18 70.0 27.10 30.90
CFR 180420C00075000 C 04/20/18 75.0 22.30 26.00
CFR 180420C00080000 C 04/20/18 80.0 18.40 21.30
CFR 180420C00085000 C 04/20/18 85.0 15.10 16.20
CFR 180420C00090000 C 04/20/18 90.0 11.20 12.30
CFR 180420C00095000 C 04/20/18 95.0 8.10 8.80
CFR 180420C00100000 C 04/20/18 100.0 5.40 6.20
CFR 180420C00105000 C 04/20/18 105.0 3.50 3.80
CFR 180420C00110000 C 04/20/18 110.0 2.10 2.45
CFR 180420C00115000 C 04/20/18 115.0 1.10 1.40
CFR 180420C00120000 C 04/20/18 120.0 0.55 0.85
CFR 180420P00050000 P 04/20/18 50.0 0.00 0.50
CFR 180420P00055000 P 04/20/18 55.0 0.15 0.30
CFR 180420P00060000 P 04/20/18 60.0 0.20 0.35
CFR 180420P00065000 P 04/20/18 65.0 0.30 0.45
CFR 180420P00070000 P 04/20/18 70.0 0.40 0.70
CFR 180420P00075000 P 04/20/18 75.0 0.70 0.95
CFR 180420P00080000 P 04/20/18 80.0 1.15 1.45
CFR 180420P00085000 P 04/20/18 85.0 1.80 2.30
CFR 180420P00090000 P 04/20/18 90.0 3.20 3.40
CFR 180420P00095000 P 04/20/18 95.0 4.90 5.10
CFR 180420P00100000 P 04/20/18 100.0 7.20 7.50
CFR 180420P00105000 P 04/20/18 105.0 10.20 10.50
CFR 180420P00110000 P 04/20/18 110.0 13.30 14.10
CFR 180420P00115000 P 04/20/18 115.0 16.40 19.00
CFR 180420P00120000 P 04/20/18 120.0 21.30 23.90

OPRA data is delayed 15 minutes.