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 (2016-05-06)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 160819C00060000 C 08/19/16 60.0 55.20 57.70
CLB 160819C00065000 C 08/19/16 65.0 49.80 52.60
CLB 160819C00070000 C 08/19/16 70.0 44.90 47.60
CLB 160819C00075000 C 08/19/16 75.0 40.00 42.60
CLB 160819C00080000 C 08/19/16 80.0 35.00 37.50
CLB 160819C00085000 C 08/19/16 85.0 30.00 32.50
CLB 160819C00090000 C 08/19/16 90.0 25.00 27.50
CLB 160819C00095000 C 08/19/16 95.0 20.10 22.70
CLB 160819C00100000 C 08/19/16 100.0 15.50 17.70
CLB 160819C00105000 C 08/19/16 105.0 10.50 13.00
CLB 160819C00110000 C 08/19/16 110.0 7.70 8.60
CLB 160819C00115000 C 08/19/16 115.0 4.40 4.70
CLB 160819C00120000 C 08/19/16 120.0 2.05 2.25
CLB 160819C00125000 C 08/19/16 125.0 0.75 1.00
CLB 160819C00130000 C 08/19/16 130.0 0.05 0.50
CLB 160819C00135000 C 08/19/16 135.0 0.00 0.35
CLB 160819C00140000 C 08/19/16 140.0 0.00 0.15
CLB 160819C00145000 C 08/19/16 145.0 0.00 0.45
CLB 160819C00150000 C 08/19/16 150.0 0.00 0.45
CLB 160819C00155000 C 08/19/16 155.0 0.00 0.45
CLB 160819C00160000 C 08/19/16 160.0 0.00 0.45
CLB 160819C00165000 C 08/19/16 165.0 0.00 0.45
CLB 160819C00170000 C 08/19/16 170.0 0.00 0.45
CLB 160819C00175000 C 08/19/16 175.0 0.00 0.45
CLB 160819C00180000 C 08/19/16 180.0 0.00 0.45
CLB 160819P00060000 P 08/19/16 60.0 0.00 0.55
CLB 160819P00065000 P 08/19/16 65.0 0.00 0.50
CLB 160819P00070000 P 08/19/16 70.0 0.00 0.45
CLB 160819P00075000 P 08/19/16 75.0 0.00 0.45
CLB 160819P00080000 P 08/19/16 80.0 0.00 0.20
CLB 160819P00085000 P 08/19/16 85.0 0.00 0.20
CLB 160819P00090000 P 08/19/16 90.0 0.00 0.15
CLB 160819P00095000 P 08/19/16 95.0 0.00 0.20
CLB 160819P00100000 P 08/19/16 100.0 0.10 0.30
CLB 160819P00105000 P 08/19/16 105.0 0.40 0.55
CLB 160819P00110000 P 08/19/16 110.0 1.05 1.30
CLB 160819P00115000 P 08/19/16 115.0 2.55 2.75
CLB 160819P00120000 P 08/19/16 120.0 5.10 5.40
CLB 160819P00125000 P 08/19/16 125.0 8.30 11.00
CLB 160819P00130000 P 08/19/16 130.0 12.80 15.50
CLB 160819P00135000 P 08/19/16 135.0 17.50 20.10
CLB 160819P00140000 P 08/19/16 140.0 22.50 24.80
CLB 160819P00145000 P 08/19/16 145.0 27.50 29.80
CLB 160819P00150000 P 08/19/16 150.0 32.50 34.80
CLB 160819P00155000 P 08/19/16 155.0 37.20 40.20
CLB 160819P00160000 P 08/19/16 160.0 42.30 45.20
CLB 160819P00165000 P 08/19/16 165.0 47.20 50.20
CLB 160819P00170000 P 08/19/16 170.0 52.50 55.00
CLB 160819P00175000 P 08/19/16 175.0 57.20 60.20
CLB 160819P00180000 P 08/19/16 180.0 62.30 65.00
CLB 160916C00045000 C 09/16/16 45.0 69.80 72.70
CLB 160916C00050000 C 09/16/16 50.0 64.80 67.60
CLB 160916C00055000 C 09/16/16 55.0 60.10 62.60
CLB 160916C00060000 C 09/16/16 60.0 54.80 57.60
CLB 160916C00065000 C 09/16/16 65.0 50.00 52.60
CLB 160916C00070000 C 09/16/16 70.0 45.00 47.80
CLB 160916C00075000 C 09/16/16 75.0 40.00 42.70
CLB 160916C00080000 C 09/16/16 80.0 35.20 37.60
CLB 160916C00085000 C 09/16/16 85.0 30.20 32.80
CLB 160916C00090000 C 09/16/16 90.0 25.20 27.80
CLB 160916C00095000 C 09/16/16 95.0 20.90 23.10
CLB 160916C00100000 C 09/16/16 100.0 15.80 18.40
CLB 160916C00105000 C 09/16/16 105.0 11.70 14.10
CLB 160916C00110000 C 09/16/16 110.0 9.40 10.20
CLB 160916C00115000 C 09/16/16 115.0 6.20 6.70
CLB 160916C00120000 C 09/16/16 120.0 3.80 4.10
CLB 160916C00125000 C 09/16/16 125.0 2.05 2.35
CLB 160916C00130000 C 09/16/16 130.0 1.00 1.25
CLB 160916C00135000 C 09/16/16 135.0 0.45 0.65
CLB 160916C00140000 C 09/16/16 140.0 0.15 0.30
CLB 160916C00145000 C 09/16/16 145.0 0.05 0.20
CLB 160916C00150000 C 09/16/16 150.0 0.00 0.15
CLB 160916C00155000 C 09/16/16 155.0 0.05 0.20
CLB 160916C00160000 C 09/16/16 160.0 0.00 0.20
CLB 160916C00165000 C 09/16/16 165.0 0.00 0.45
CLB 160916C00170000 C 09/16/16 170.0 0.00 0.45
CLB 160916C00175000 C 09/16/16 175.0 0.00 0.45
CLB 160916P00045000 P 09/16/16 45.0 0.00 1.05
CLB 160916P00050000 P 09/16/16 50.0 0.00 0.40
CLB 160916P00055000 P 09/16/16 55.0 0.00 0.50
CLB 160916P00060000 P 09/16/16 60.0 0.00 0.35
CLB 160916P00065000 P 09/16/16 65.0 0.00 0.50
CLB 160916P00070000 P 09/16/16 70.0 0.00 0.20
CLB 160916P00075000 P 09/16/16 75.0 0.00 0.20
CLB 160916P00080000 P 09/16/16 80.0 0.05 0.15
CLB 160916P00085000 P 09/16/16 85.0 0.15 0.30
CLB 160916P00090000 P 09/16/16 90.0 0.20 0.35
CLB 160916P00095000 P 09/16/16 95.0 0.40 0.55
CLB 160916P00100000 P 09/16/16 100.0 0.75 0.95
CLB 160916P00105000 P 09/16/16 105.0 1.45 1.65
CLB 160916P00110000 P 09/16/16 110.0 2.55 2.85
CLB 160916P00115000 P 09/16/16 115.0 4.30 4.60
CLB 160916P00120000 P 09/16/16 120.0 6.60 7.20
CLB 160916P00125000 P 09/16/16 125.0 9.90 10.50
CLB 160916P00130000 P 09/16/16 130.0 13.50 16.20
CLB 160916P00135000 P 09/16/16 135.0 17.90 20.60
CLB 160916P00140000 P 09/16/16 140.0 22.60 25.20
CLB 160916P00145000 P 09/16/16 145.0 27.40 29.80
CLB 160916P00150000 P 09/16/16 150.0 32.30 35.20
CLB 160916P00155000 P 09/16/16 155.0 37.50 40.20
CLB 160916P00160000 P 09/16/16 160.0 42.50 45.20
CLB 160916P00165000 P 09/16/16 165.0 47.50 49.80
CLB 160916P00170000 P 09/16/16 170.0 52.40 55.20
CLB 160916P00175000 P 09/16/16 175.0 57.40 60.00
CLB 161216C00060000 C 12/16/16 60.0 55.10 58.10
CLB 161216C00065000 C 12/16/16 65.0 51.00 53.20
CLB 161216C00070000 C 12/16/16 70.0 45.20 48.40
CLB 161216C00075000 C 12/16/16 75.0 40.70 43.60
CLB 161216C00080000 C 12/16/16 80.0 35.90 38.90
CLB 161216C00085000 C 12/16/16 85.0 32.00 34.30
CLB 161216C00090000 C 12/16/16 90.0 26.70 29.60
CLB 161216C00095000 C 12/16/16 95.0 23.00 25.60
CLB 161216C00100000 C 12/16/16 100.0 18.60 21.20
CLB 161216C00105000 C 12/16/16 105.0 15.10 17.70
CLB 161216C00110000 C 12/16/16 110.0 13.00 14.20
CLB 161216C00115000 C 12/16/16 115.0 10.40 11.30
CLB 161216C00120000 C 12/16/16 120.0 8.00 8.80
CLB 161216C00125000 C 12/16/16 125.0 5.90 6.60
CLB 161216C00130000 C 12/16/16 130.0 4.30 4.80
CLB 161216C00135000 C 12/16/16 135.0 3.00 3.70
CLB 161216C00140000 C 12/16/16 140.0 2.10 2.50
CLB 161216C00145000 C 12/16/16 145.0 1.10 1.95
CLB 161216C00150000 C 12/16/16 150.0 0.90 1.20
CLB 161216C00155000 C 12/16/16 155.0 0.55 0.90
CLB 161216C00160000 C 12/16/16 160.0 0.35 0.60
CLB 161216C00165000 C 12/16/16 165.0 0.10 0.45
CLB 161216C00170000 C 12/16/16 170.0 0.10 0.30
CLB 161216C00175000 C 12/16/16 175.0 0.05 0.60
CLB 161216C00180000 C 12/16/16 180.0 0.00 0.55
CLB 161216C00185000 C 12/16/16 185.0 0.00 0.45
CLB 161216P00060000 P 12/16/16 60.0 0.10 0.50
CLB 161216P00065000 P 12/16/16 65.0 0.25 0.70
CLB 161216P00070000 P 12/16/16 70.0 0.40 0.85
CLB 161216P00075000 P 12/16/16 75.0 0.60 1.15
CLB 161216P00080000 P 12/16/16 80.0 0.65 1.45
CLB 161216P00085000 P 12/16/16 85.0 1.25 1.80
CLB 161216P00090000 P 12/16/16 90.0 1.80 2.30
CLB 161216P00095000 P 12/16/16 95.0 2.65 3.00
CLB 161216P00100000 P 12/16/16 100.0 3.50 4.00
CLB 161216P00105000 P 12/16/16 105.0 5.00 5.70
CLB 161216P00110000 P 12/16/16 110.0 6.60 7.40
CLB 161216P00115000 P 12/16/16 115.0 8.70 9.30
CLB 161216P00120000 P 12/16/16 120.0 11.10 11.80
CLB 161216P00125000 P 12/16/16 125.0 14.00 16.40
CLB 161216P00130000 P 12/16/16 130.0 17.40 19.80
CLB 161216P00135000 P 12/16/16 135.0 21.10 23.50
CLB 161216P00140000 P 12/16/16 140.0 25.20 27.50
CLB 161216P00145000 P 12/16/16 145.0 29.20 32.00
CLB 161216P00150000 P 12/16/16 150.0 33.60 36.40
CLB 161216P00155000 P 12/16/16 155.0 38.30 41.00
CLB 161216P00160000 P 12/16/16 160.0 43.10 46.10
CLB 161216P00165000 P 12/16/16 165.0 47.90 50.00
CLB 161216P00170000 P 12/16/16 170.0 52.70 55.70
CLB 161216P00175000 P 12/16/16 175.0 57.60 60.60
CLB 161216P00180000 P 12/16/16 180.0 62.60 65.50
CLB 161216P00185000 P 12/16/16 185.0 67.50 70.30
CLB 170317C00065000 C 03/17/17 65.0 50.60 53.40
CLB 170317C00070000 C 03/17/17 70.0 45.60 48.70
CLB 170317C00075000 C 03/17/17 75.0 41.30 44.10
CLB 170317C00080000 C 03/17/17 80.0 36.70 39.60
CLB 170317C00085000 C 03/17/17 85.0 32.40 34.90
CLB 170317C00090000 C 03/17/17 90.0 28.20 30.90
CLB 170317C00095000 C 03/17/17 95.0 24.20 27.10
CLB 170317C00100000 C 03/17/17 100.0 20.50 23.50
CLB 170317C00105000 C 03/17/17 105.0 17.20 20.10
CLB 170317C00110000 C 03/17/17 110.0 14.10 17.10
CLB 170317C00115000 C 03/17/17 115.0 11.80 14.10
CLB 170317C00120000 C 03/17/17 120.0 9.10 12.10
CLB 170317C00125000 C 03/17/17 125.0 8.80 10.40
CLB 170317C00130000 C 03/17/17 130.0 5.70 7.70
CLB 170317C00135000 C 03/17/17 135.0 4.00 6.10
CLB 170317C00140000 C 03/17/17 140.0 3.00 5.80
CLB 170317C00145000 C 03/17/17 145.0 2.00 4.70
CLB 170317C00150000 C 03/17/17 150.0 1.80 3.20
CLB 170317C00155000 C 03/17/17 155.0 1.05 2.65
CLB 170317C00160000 C 03/17/17 160.0 0.85 2.00
CLB 170317C00165000 C 03/17/17 165.0 0.25 2.05
CLB 170317C00170000 C 03/17/17 170.0 0.20 1.40
CLB 170317C00175000 C 03/17/17 175.0 0.20 1.20
CLB 170317C00180000 C 03/17/17 180.0 0.15 1.25
CLB 170317C00185000 C 03/17/17 185.0 0.00 1.30
CLB 170317P00065000 P 03/17/17 65.0 0.40 1.90
CLB 170317P00070000 P 03/17/17 70.0 0.75 1.50
CLB 170317P00075000 P 03/17/17 75.0 1.15 2.00
CLB 170317P00080000 P 03/17/17 80.0 1.70 2.80
CLB 170317P00085000 P 03/17/17 85.0 2.60 3.50
CLB 170317P00090000 P 03/17/17 90.0 3.10 4.50
CLB 170317P00095000 P 03/17/17 95.0 4.10 6.40
CLB 170317P00100000 P 03/17/17 100.0 5.40 7.90
CLB 170317P00105000 P 03/17/17 105.0 6.90 9.00
CLB 170317P00110000 P 03/17/17 110.0 8.80 11.70
CLB 170317P00115000 P 03/17/17 115.0 11.60 13.80
CLB 170317P00120000 P 03/17/17 120.0 13.90 16.50
CLB 170317P00125000 P 03/17/17 125.0 17.00 19.50
CLB 170317P00130000 P 03/17/17 130.0 20.20 23.00
CLB 170317P00135000 P 03/17/17 135.0 23.80 26.50
CLB 170317P00140000 P 03/17/17 140.0 27.50 30.20
CLB 170317P00145000 P 03/17/17 145.0 31.50 34.30
CLB 170317P00150000 P 03/17/17 150.0 35.70 38.20
CLB 170317P00155000 P 03/17/17 155.0 39.60 42.60
CLB 170317P00160000 P 03/17/17 160.0 44.00 47.00
CLB 170317P00165000 P 03/17/17 165.0 48.60 51.60
CLB 170317P00170000 P 03/17/17 170.0 53.40 56.10
CLB 170317P00175000 P 03/17/17 175.0 58.20 61.00
CLB 170317P00180000 P 03/17/17 180.0 62.80 65.80
CLB 170317P00185000 P 03/17/17 185.0 67.70 70.70

OPRA data is delayed 15 minutes.