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 (2016-05-13)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 160819C00035000 C 08/19/16 35.0 31.80 33.90
CFR 160819C00040000 C 08/19/16 40.0 25.90 28.90
CFR 160819C00045000 C 08/19/16 45.0 22.00 24.10
CFR 160819C00050000 C 08/19/16 50.0 15.60 18.90
CFR 160819C00055000 C 08/19/16 55.0 10.90 13.90
CFR 160819C00060000 C 08/19/16 60.0 6.90 9.40
CFR 160819C00065000 C 08/19/16 65.0 3.10 3.80
CFR 160819C00070000 C 08/19/16 70.0 0.60 0.90
CFR 160819C00075000 C 08/19/16 75.0 0.00 0.50
CFR 160819C00080000 C 08/19/16 80.0 0.00 0.15
CFR 160819C00085000 C 08/19/16 85.0 0.00 0.15
CFR 160819C00090000 C 08/19/16 90.0 0.00 0.45
CFR 160819P00035000 P 08/19/16 35.0 0.00 0.50
CFR 160819P00040000 P 08/19/16 40.0 0.00 1.00
CFR 160819P00045000 P 08/19/16 45.0 0.00 0.45
CFR 160819P00050000 P 08/19/16 50.0 0.00 0.15
CFR 160819P00055000 P 08/19/16 55.0 0.05 0.15
CFR 160819P00060000 P 08/19/16 60.0 0.05 0.25
CFR 160819P00065000 P 08/19/16 65.0 0.55 0.85
CFR 160819P00070000 P 08/19/16 70.0 2.75 3.10
CFR 160819P00075000 P 08/19/16 75.0 5.80 8.40
CFR 160819P00080000 P 08/19/16 80.0 10.10 13.40
CFR 160819P00085000 P 08/19/16 85.0 15.40 18.50
CFR 160819P00090000 P 08/19/16 90.0 21.10 23.30
CFR 160916C00035000 C 09/16/16 35.0 31.70 34.40
CFR 160916C00040000 C 09/16/16 40.0 25.90 29.20
CFR 160916C00045000 C 09/16/16 45.0 21.50 24.10
CFR 160916C00050000 C 09/16/16 50.0 15.90 19.10
CFR 160916C00055000 C 09/16/16 55.0 11.00 14.50
CFR 160916C00060000 C 09/16/16 60.0 6.70 9.20
CFR 160916C00065000 C 09/16/16 65.0 4.00 4.30
CFR 160916C00070000 C 09/16/16 70.0 1.35 1.60
CFR 160916C00075000 C 09/16/16 75.0 0.30 0.45
CFR 160916C00080000 C 09/16/16 80.0 0.00 0.25
CFR 160916C00085000 C 09/16/16 85.0 0.00 0.15
CFR 160916C00090000 C 09/16/16 90.0 0.00 0.15
CFR 160916C00095000 C 09/16/16 95.0 0.00 0.15
CFR 160916C00100000 C 09/16/16 100.0 0.00 0.45
CFR 160916P00035000 P 09/16/16 35.0 0.00 0.15
CFR 160916P00040000 P 09/16/16 40.0 0.00 0.15
CFR 160916P00045000 P 09/16/16 45.0 0.00 0.45
CFR 160916P00050000 P 09/16/16 50.0 0.05 0.20
CFR 160916P00055000 P 09/16/16 55.0 0.10 0.35
CFR 160916P00060000 P 09/16/16 60.0 0.40 0.70
CFR 160916P00065000 P 09/16/16 65.0 1.50 1.80
CFR 160916P00070000 P 09/16/16 70.0 3.90 4.30
CFR 160916P00075000 P 09/16/16 75.0 6.50 9.20
CFR 160916P00080000 P 09/16/16 80.0 10.70 13.90
CFR 160916P00085000 P 09/16/16 85.0 15.70 19.10
CFR 160916P00090000 P 09/16/16 90.0 20.90 23.10
CFR 160916P00095000 P 09/16/16 95.0 26.20 28.10
CFR 160916P00100000 P 09/16/16 100.0 31.60 33.90
CFR 161021C00030000 C 10/21/16 30.0 36.70 39.20
CFR 161021C00035000 C 10/21/16 35.0 31.60 34.30
CFR 161021C00040000 C 10/21/16 40.0 27.10 29.30
CFR 161021C00045000 C 10/21/16 45.0 21.60 24.00
CFR 161021C00050000 C 10/21/16 50.0 16.70 19.30
CFR 161021C00055000 C 10/21/16 55.0 12.10 14.40
CFR 161021C00060000 C 10/21/16 60.0 7.80 10.20
CFR 161021C00065000 C 10/21/16 65.0 4.60 5.20
CFR 161021C00070000 C 10/21/16 70.0 2.20 2.45
CFR 161021C00075000 C 10/21/16 75.0 0.80 1.05
CFR 161021C00080000 C 10/21/16 80.0 0.25 0.45
CFR 161021C00085000 C 10/21/16 85.0 0.00 0.25
CFR 161021P00030000 P 10/21/16 30.0 0.00 0.30
CFR 161021P00035000 P 10/21/16 35.0 0.00 0.20
CFR 161021P00040000 P 10/21/16 40.0 0.00 0.15
CFR 161021P00045000 P 10/21/16 45.0 0.10 0.25
CFR 161021P00050000 P 10/21/16 50.0 0.20 0.40
CFR 161021P00055000 P 10/21/16 55.0 0.35 0.75
CFR 161021P00060000 P 10/21/16 60.0 1.00 1.30
CFR 161021P00065000 P 10/21/16 65.0 2.40 2.65
CFR 161021P00070000 P 10/21/16 70.0 4.80 5.10
CFR 161021P00075000 P 10/21/16 75.0 7.10 9.50
CFR 161021P00080000 P 10/21/16 80.0 11.60 14.10
CFR 161021P00085000 P 10/21/16 85.0 16.70 19.10
CFR 170120C00035000 C 01/20/17 35.0 31.70 34.00
CFR 170120C00040000 C 01/20/17 40.0 25.50 29.20
CFR 170120C00045000 C 01/20/17 45.0 20.70 24.40
CFR 170120C00050000 C 01/20/17 50.0 16.70 19.60
CFR 170120C00055000 C 01/20/17 55.0 12.30 15.50
CFR 170120C00060000 C 01/20/17 60.0 9.50 10.10
CFR 170120C00065000 C 01/20/17 65.0 6.10 6.70
CFR 170120C00070000 C 01/20/17 70.0 3.70 4.20
CFR 170120C00075000 C 01/20/17 75.0 1.90 2.30
CFR 170120C00080000 C 01/20/17 80.0 0.60 1.25
CFR 170120C00085000 C 01/20/17 85.0 0.10 0.70
CFR 170120C00090000 C 01/20/17 90.0 0.10 0.65
CFR 170120C00095000 C 01/20/17 95.0 0.00 0.15
CFR 170120P00035000 P 01/20/17 35.0 0.05 0.35
CFR 170120P00040000 P 01/20/17 40.0 0.15 0.65
CFR 170120P00045000 P 01/20/17 45.0 0.25 0.75
CFR 170120P00050000 P 01/20/17 50.0 0.70 1.15
CFR 170120P00055000 P 01/20/17 55.0 1.35 1.80
CFR 170120P00060000 P 01/20/17 60.0 2.45 2.90
CFR 170120P00065000 P 01/20/17 65.0 4.10 4.60
CFR 170120P00070000 P 01/20/17 70.0 6.50 7.20
CFR 170120P00075000 P 01/20/17 75.0 9.90 10.50
CFR 170120P00080000 P 01/20/17 80.0 12.90 15.20
CFR 170120P00085000 P 01/20/17 85.0 17.30 19.90
CFR 170120P00090000 P 01/20/17 90.0 21.60 24.60
CFR 170120P00095000 P 01/20/17 95.0 26.30 29.50

OPRA data is delayed 15 minutes.