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 (2017-06-23)Premium Content


As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLX 170818C00070000 C 08/18/17 70.0 60.00 63.10
CLX 170818C00075000 C 08/18/17 75.0 54.50 58.10
CLX 170818C00080000 C 08/18/17 80.0 49.70 53.50
CLX 170818C00085000 C 08/18/17 85.0 44.70 48.30
CLX 170818C00090000 C 08/18/17 90.0 39.70 43.20
CLX 170818C00095000 C 08/18/17 95.0 34.80 37.60
CLX 170818C00100000 C 08/18/17 100.0 29.90 32.80
CLX 170818C00105000 C 08/18/17 105.0 25.60 27.50
CLX 170818C00110000 C 08/18/17 110.0 20.90 21.80
CLX 170818C00115000 C 08/18/17 115.0 15.80 16.80
CLX 170818C00120000 C 08/18/17 120.0 11.10 12.40
CLX 170818C00125000 C 08/18/17 125.0 6.70 7.20
CLX 170818C00130000 C 08/18/17 130.0 3.10 3.40
CLX 170818C00135000 C 08/18/17 135.0 0.90 1.00
CLX 170818C00140000 C 08/18/17 140.0 0.15 0.25
CLX 170818C00145000 C 08/18/17 145.0 0.00 0.10
CLX 170818C00150000 C 08/18/17 150.0 0.00 0.05
CLX 170818C00155000 C 08/18/17 155.0 0.00 0.05
CLX 170818C00160000 C 08/18/17 160.0 0.00 0.05
CLX 170818C00165000 C 08/18/17 165.0 0.00 0.05
CLX 170818C00170000 C 08/18/17 170.0 0.00 0.05
CLX 170818C00175000 C 08/18/17 175.0 0.00 0.05
CLX 170818C00180000 C 08/18/17 180.0 0.00 0.05
CLX 170818C00185000 C 08/18/17 185.0 0.00 0.05
CLX 170818C00190000 C 08/18/17 190.0 0.00 0.05
CLX 170818C00195000 C 08/18/17 195.0 0.00 0.05
CLX 170818C00200000 C 08/18/17 200.0 0.00 0.05
CLX 170818P00070000 P 08/18/17 70.0 0.00 0.10
CLX 170818P00075000 P 08/18/17 75.0 0.00 0.05
CLX 170818P00080000 P 08/18/17 80.0 0.00 0.05
CLX 170818P00085000 P 08/18/17 85.0 0.00 0.05
CLX 170818P00090000 P 08/18/17 90.0 0.00 0.05
CLX 170818P00095000 P 08/18/17 95.0 0.00 0.05
CLX 170818P00100000 P 08/18/17 100.0 0.00 0.05
CLX 170818P00105000 P 08/18/17 105.0 0.00 0.05
CLX 170818P00110000 P 08/18/17 110.0 0.00 0.10
CLX 170818P00115000 P 08/18/17 115.0 0.00 0.10
CLX 170818P00120000 P 08/18/17 120.0 0.10 0.20
CLX 170818P00125000 P 08/18/17 125.0 0.50 0.65
CLX 170818P00130000 P 08/18/17 130.0 1.75 1.95
CLX 170818P00135000 P 08/18/17 135.0 4.60 4.80
CLX 170818P00140000 P 08/18/17 140.0 8.50 9.40
CLX 170818P00145000 P 08/18/17 145.0 13.30 14.10
CLX 170818P00150000 P 08/18/17 150.0 18.10 19.00
CLX 170818P00155000 P 08/18/17 155.0 22.30 25.00
CLX 170818P00160000 P 08/18/17 160.0 28.20 29.70
CLX 170818P00165000 P 08/18/17 165.0 31.80 35.40
CLX 170818P00170000 P 08/18/17 170.0 37.50 40.00
CLX 170818P00175000 P 08/18/17 175.0 41.80 45.00
CLX 170818P00180000 P 08/18/17 180.0 47.00 50.40
CLX 170818P00185000 P 08/18/17 185.0 53.00 54.40
CLX 170818P00190000 P 08/18/17 190.0 57.10 60.50
CLX 170818P00195000 P 08/18/17 195.0 62.00 65.50
CLX 170818P00200000 P 08/18/17 200.0 68.30 69.00
CLX 170915C00070000 C 09/15/17 70.0 59.40 63.40
CLX 170915C00075000 C 09/15/17 75.0 54.50 58.30
CLX 170915C00080000 C 09/15/17 80.0 49.80 53.50
CLX 170915C00085000 C 09/15/17 85.0 44.60 48.10
CLX 170915C00090000 C 09/15/17 90.0 40.60 42.10
CLX 170915C00095000 C 09/15/17 95.0 35.40 37.10
CLX 170915C00100000 C 09/15/17 100.0 30.80 32.60
CLX 170915C00105000 C 09/15/17 105.0 26.10 27.40
CLX 170915C00110000 C 09/15/17 110.0 20.90 22.10
CLX 170915C00115000 C 09/15/17 115.0 16.50 17.20
CLX 170915C00120000 C 09/15/17 120.0 11.40 12.30
CLX 170915C00125000 C 09/15/17 125.0 7.30 7.90
CLX 170915C00130000 C 09/15/17 130.0 3.80 4.40
CLX 170915C00135000 C 09/15/17 135.0 1.70 1.95
CLX 170915C00140000 C 09/15/17 140.0 0.55 0.75
CLX 170915C00145000 C 09/15/17 145.0 0.10 0.25
CLX 170915C00150000 C 09/15/17 150.0 0.00 0.10
CLX 170915C00155000 C 09/15/17 155.0 0.00 0.10
CLX 170915C00160000 C 09/15/17 160.0 0.00 0.05
CLX 170915C00165000 C 09/15/17 165.0 0.00 0.10
CLX 170915C00170000 C 09/15/17 170.0 0.00 0.05
CLX 170915C00175000 C 09/15/17 175.0 0.00 0.10
CLX 170915C00180000 C 09/15/17 180.0 0.00 0.05
CLX 170915C00185000 C 09/15/17 185.0 0.00 0.05
CLX 170915C00190000 C 09/15/17 190.0 0.00 0.05
CLX 170915P00070000 P 09/15/17 70.0 0.00 0.05
CLX 170915P00075000 P 09/15/17 75.0 0.00 0.05
CLX 170915P00080000 P 09/15/17 80.0 0.00 0.10
CLX 170915P00085000 P 09/15/17 85.0 0.00 0.05
CLX 170915P00090000 P 09/15/17 90.0 0.00 0.10
CLX 170915P00095000 P 09/15/17 95.0 0.00 0.05
CLX 170915P00100000 P 09/15/17 100.0 0.00 0.25
CLX 170915P00105000 P 09/15/17 105.0 0.00 0.30
CLX 170915P00110000 P 09/15/17 110.0 0.00 0.20
CLX 170915P00115000 P 09/15/17 115.0 0.15 0.25
CLX 170915P00120000 P 09/15/17 120.0 0.35 0.55
CLX 170915P00125000 P 09/15/17 125.0 1.00 1.25
CLX 170915P00130000 P 09/15/17 130.0 2.45 2.75
CLX 170915P00135000 P 09/15/17 135.0 5.10 5.50
CLX 170915P00140000 P 09/15/17 140.0 8.90 9.40
CLX 170915P00145000 P 09/15/17 145.0 13.30 14.60
CLX 170915P00150000 P 09/15/17 150.0 18.30 19.40
CLX 170915P00155000 P 09/15/17 155.0 22.70 24.30
CLX 170915P00160000 P 09/15/17 160.0 28.40 29.20
CLX 170915P00165000 P 09/15/17 165.0 32.70 34.20
CLX 170915P00170000 P 09/15/17 170.0 38.50 38.90
CLX 170915P00175000 P 09/15/17 175.0 42.30 44.90
CLX 170915P00180000 P 09/15/17 180.0 48.20 49.10
CLX 170915P00185000 P 09/15/17 185.0 53.10 54.00
CLX 170915P00190000 P 09/15/17 190.0 58.50 58.90
CLX 171020C00065000 C 10/20/17 65.0 64.30 68.70
CLX 171020C00070000 C 10/20/17 70.0 60.60 62.40
CLX 171020C00075000 C 10/20/17 75.0 54.60 56.70
CLX 171020C00080000 C 10/20/17 80.0 51.00 52.30
CLX 171020C00085000 C 10/20/17 85.0 46.00 46.90
CLX 171020C00090000 C 10/20/17 90.0 40.50 42.00
CLX 171020C00095000 C 10/20/17 95.0 36.00 36.90
CLX 171020C00100000 C 10/20/17 100.0 31.20 32.80
CLX 171020C00105000 C 10/20/17 105.0 26.10 27.20
CLX 171020C00110000 C 10/20/17 110.0 21.20 22.50
CLX 171020C00115000 C 10/20/17 115.0 16.60 17.50
CLX 171020C00120000 C 10/20/17 120.0 12.00 12.70
CLX 171020C00125000 C 10/20/17 125.0 8.10 8.70
CLX 171020C00130000 C 10/20/17 130.0 4.80 5.20
CLX 171020C00135000 C 10/20/17 135.0 2.45 2.75
CLX 171020C00140000 C 10/20/17 140.0 1.10 1.35
CLX 171020C00145000 C 10/20/17 145.0 0.45 0.60
CLX 171020C00150000 C 10/20/17 150.0 0.15 0.25
CLX 171020C00155000 C 10/20/17 155.0 0.00 0.15
CLX 171020C00160000 C 10/20/17 160.0 0.00 0.10
CLX 171020C00165000 C 10/20/17 165.0 0.00 0.05
CLX 171020C00170000 C 10/20/17 170.0 0.00 0.05
CLX 171020C00175000 C 10/20/17 175.0 0.00 0.05
CLX 171020C00180000 C 10/20/17 180.0 0.00 0.05
CLX 171020C00185000 C 10/20/17 185.0 0.00 0.05
CLX 171020C00190000 C 10/20/17 190.0 0.00 0.05
CLX 171020P00065000 P 10/20/17 65.0 0.00 0.25
CLX 171020P00070000 P 10/20/17 70.0 0.00 0.05
CLX 171020P00075000 P 10/20/17 75.0 0.00 0.05
CLX 171020P00080000 P 10/20/17 80.0 0.00 0.05
CLX 171020P00085000 P 10/20/17 85.0 0.00 0.05
CLX 171020P00090000 P 10/20/17 90.0 0.00 0.10
CLX 171020P00095000 P 10/20/17 95.0 0.00 0.10
CLX 171020P00100000 P 10/20/17 100.0 0.00 0.10
CLX 171020P00105000 P 10/20/17 105.0 0.05 0.15
CLX 171020P00110000 P 10/20/17 110.0 0.10 0.25
CLX 171020P00115000 P 10/20/17 115.0 0.30 0.45
CLX 171020P00120000 P 10/20/17 120.0 0.75 0.90
CLX 171020P00125000 P 10/20/17 125.0 1.60 1.80
CLX 171020P00130000 P 10/20/17 130.0 3.20 3.50
CLX 171020P00135000 P 10/20/17 135.0 5.70 6.20
CLX 171020P00140000 P 10/20/17 140.0 9.30 9.90
CLX 171020P00145000 P 10/20/17 145.0 13.70 14.80
CLX 171020P00150000 P 10/20/17 150.0 18.20 19.00
CLX 171020P00155000 P 10/20/17 155.0 22.60 25.00
CLX 171020P00160000 P 10/20/17 160.0 28.50 29.00
CLX 171020P00165000 P 10/20/17 165.0 32.50 35.00
CLX 171020P00170000 P 10/20/17 170.0 38.50 39.20
CLX 171020P00175000 P 10/20/17 175.0 43.10 44.30
CLX 171020P00180000 P 10/20/17 180.0 47.50 50.10
CLX 171020P00185000 P 10/20/17 185.0 52.90 54.50
CLX 171020P00190000 P 10/20/17 190.0 58.30 59.50
CLX 180119C00070000 C 01/19/18 70.0 59.80 63.70
CLX 180119C00075000 C 01/19/18 75.0 54.90 58.30
CLX 180119C00080000 C 01/19/18 80.0 49.20 53.00
CLX 180119C00085000 C 01/19/18 85.0 44.70 48.40
CLX 180119C00090000 C 01/19/18 90.0 39.70 43.40
CLX 180119C00095000 C 01/19/18 95.0 35.40 38.90
CLX 180119C00100000 C 01/19/18 100.0 30.00 33.70
CLX 180119C00105000 C 01/19/18 105.0 25.60 29.20
CLX 180119C00110000 C 01/19/18 110.0 20.80 23.00
CLX 180119C00115000 C 01/19/18 115.0 17.20 18.30
CLX 180119C00120000 C 01/19/18 120.0 13.10 13.80
CLX 180119C00125000 C 01/19/18 125.0 9.40 10.00
CLX 180119C00130000 C 01/19/18 130.0 6.40 6.80
CLX 180119C00135000 C 01/19/18 135.0 3.90 4.40
CLX 180119C00140000 C 01/19/18 140.0 2.30 2.65
CLX 180119C00145000 C 01/19/18 145.0 1.25 1.50
CLX 180119C00150000 C 01/19/18 150.0 0.65 0.80
CLX 180119C00155000 C 01/19/18 155.0 0.30 0.45
CLX 180119C00160000 C 01/19/18 160.0 0.15 0.25
CLX 180119C00165000 C 01/19/18 165.0 0.05 0.15
CLX 180119C00170000 C 01/19/18 170.0 0.00 0.10
CLX 180119C00175000 C 01/19/18 175.0 0.00 0.10
CLX 180119C00180000 C 01/19/18 180.0 0.00 0.10
CLX 180119C00185000 C 01/19/18 185.0 0.00 0.05
CLX 180119C00190000 C 01/19/18 190.0 0.00 0.10
CLX 180119P00070000 P 01/19/18 70.0 0.00 0.10
CLX 180119P00075000 P 01/19/18 75.0 0.00 0.10
CLX 180119P00080000 P 01/19/18 80.0 0.00 0.15
CLX 180119P00085000 P 01/19/18 85.0 0.00 0.15
CLX 180119P00090000 P 01/19/18 90.0 0.00 0.20
CLX 180119P00095000 P 01/19/18 95.0 0.10 0.25
CLX 180119P00100000 P 01/19/18 100.0 0.20 0.50
CLX 180119P00105000 P 01/19/18 105.0 0.35 0.55
CLX 180119P00110000 P 01/19/18 110.0 0.65 0.75
CLX 180119P00115000 P 01/19/18 115.0 1.10 1.35
CLX 180119P00120000 P 01/19/18 120.0 1.95 2.15
CLX 180119P00125000 P 01/19/18 125.0 3.20 3.50
CLX 180119P00130000 P 01/19/18 130.0 5.10 5.40
CLX 180119P00135000 P 01/19/18 135.0 7.70 8.10
CLX 180119P00140000 P 01/19/18 140.0 11.00 11.50
CLX 180119P00145000 P 01/19/18 145.0 14.80 15.60
CLX 180119P00150000 P 01/19/18 150.0 17.90 21.50
CLX 180119P00155000 P 01/19/18 155.0 22.10 24.80
CLX 180119P00160000 P 01/19/18 160.0 27.10 30.70
CLX 180119P00165000 P 01/19/18 165.0 32.30 35.90
CLX 180119P00170000 P 01/19/18 170.0 37.10 40.70
CLX 180119P00175000 P 01/19/18 175.0 42.30 46.00
CLX 180119P00180000 P 01/19/18 180.0 47.20 50.80
CLX 180119P00185000 P 01/19/18 185.0 52.20 55.60
CLX 180119P00190000 P 01/19/18 190.0 57.20 60.60

OPRA data is delayed 15 minutes.