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 (2017-09-08)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COL 171117C00085000 C 11/17/17 85.0 47.60 52.40
COL 171117C00090000 C 11/17/17 90.0 42.70 47.40
COL 171117C00095000 C 11/17/17 95.0 37.70 42.50
COL 171117C00100000 C 11/17/17 100.0 32.80 37.50
COL 171117C00105000 C 11/17/17 105.0 27.70 32.50
COL 171117C00110000 C 11/17/17 110.0 22.70 27.50
COL 171117C00115000 C 11/17/17 115.0 17.70 22.10
COL 171117C00120000 C 11/17/17 120.0 13.60 17.60
COL 171117C00125000 C 11/17/17 125.0 10.00 12.60
COL 171117C00130000 C 11/17/17 130.0 4.30 5.50
COL 171117C00135000 C 11/17/17 135.0 0.75 0.90
COL 171117C00140000 C 11/17/17 140.0 0.05 4.80
COL 171117C00145000 C 11/17/17 145.0 0.00 4.80
COL 171117C00150000 C 11/17/17 150.0 0.00 4.80
COL 171117C00155000 C 11/17/17 155.0 0.00 4.80
COL 171117C00160000 C 11/17/17 160.0 0.00 4.80
COL 171117C00165000 C 11/17/17 165.0 0.00 4.80
COL 171117C00170000 C 11/17/17 170.0 0.00 4.80
COL 171117C00175000 C 11/17/17 175.0 0.00 4.80
COL 171117P00085000 P 11/17/17 85.0 0.00 4.80
COL 171117P00090000 P 11/17/17 90.0 0.00 4.80
COL 171117P00095000 P 11/17/17 95.0 0.00 4.80
COL 171117P00100000 P 11/17/17 100.0 0.00 4.80
COL 171117P00105000 P 11/17/17 105.0 0.00 4.80
COL 171117P00110000 P 11/17/17 110.0 0.00 4.80
COL 171117P00115000 P 11/17/17 115.0 0.00 4.80
COL 171117P00120000 P 11/17/17 120.0 0.00 0.90
COL 171117P00125000 P 11/17/17 125.0 0.00 0.40
COL 171117P00130000 P 11/17/17 130.0 0.00 4.80
COL 171117P00135000 P 11/17/17 135.0 0.00 2.65
COL 171117P00140000 P 11/17/17 140.0 3.10 7.60
COL 171117P00145000 P 11/17/17 145.0 8.00 12.60
COL 171117P00150000 P 11/17/17 150.0 12.90 17.50
COL 171117P00155000 P 11/17/17 155.0 17.90 22.50
COL 171117P00160000 P 11/17/17 160.0 22.90 27.50
COL 171117P00165000 P 11/17/17 165.0 27.90 32.50
COL 171117P00170000 P 11/17/17 170.0 32.80 37.50
COL 171117P00175000 P 11/17/17 175.0 37.90 42.50
COL 180119C00055000 C 01/19/18 55.0 77.60 82.40
COL 180119C00060000 C 01/19/18 60.0 72.60 77.40
COL 180119C00065000 C 01/19/18 65.0 67.70 72.40
COL 180119C00070000 C 01/19/18 70.0 62.60 67.40
COL 180119C00075000 C 01/19/18 75.0 57.60 62.40
COL 180119C00080000 C 01/19/18 80.0 52.70 57.10
COL 180119C00085000 C 01/19/18 85.0 47.60 52.40
COL 180119C00090000 C 01/19/18 90.0 42.70 47.10
COL 180119C00095000 C 01/19/18 95.0 37.70 42.10
COL 180119C00100000 C 01/19/18 100.0 32.70 37.10
COL 180119C00105000 C 01/19/18 105.0 27.70 32.20
COL 180119C00110000 C 01/19/18 110.0 22.80 27.50
COL 180119C00115000 C 01/19/18 115.0 18.00 22.50
COL 180119C00120000 C 01/19/18 120.0 12.90 16.70
COL 180119C00125000 C 01/19/18 125.0 10.50 11.80
COL 180119C00130000 C 01/19/18 130.0 5.00 6.50
COL 180119C00135000 C 01/19/18 135.0 1.55 2.50
COL 180119C00140000 C 01/19/18 140.0 0.60 0.95
COL 180119C00145000 C 01/19/18 145.0 0.00 0.80
COL 180119C00150000 C 01/19/18 150.0 0.00 4.80
COL 180119C00155000 C 01/19/18 155.0 0.00 2.00
COL 180119C00160000 C 01/19/18 160.0 0.00 4.80
COL 180119P00055000 P 01/19/18 55.0 0.00 4.80
COL 180119P00060000 P 01/19/18 60.0 0.00 0.10
COL 180119P00065000 P 01/19/18 65.0 0.00 4.80
COL 180119P00070000 P 01/19/18 70.0 0.00 4.80
COL 180119P00075000 P 01/19/18 75.0 0.00 4.80
COL 180119P00080000 P 01/19/18 80.0 0.00 4.80
COL 180119P00085000 P 01/19/18 85.0 0.00 4.80
COL 180119P00090000 P 01/19/18 90.0 0.00 0.10
COL 180119P00095000 P 01/19/18 95.0 0.00 4.80
COL 180119P00100000 P 01/19/18 100.0 0.00 4.80
COL 180119P00105000 P 01/19/18 105.0 0.05 0.20
COL 180119P00110000 P 01/19/18 110.0 0.00 0.30
COL 180119P00115000 P 01/19/18 115.0 0.05 0.60
COL 180119P00120000 P 01/19/18 120.0 0.10 0.70
COL 180119P00125000 P 01/19/18 125.0 0.25 0.85
COL 180119P00130000 P 01/19/18 130.0 0.25 0.90
COL 180119P00135000 P 01/19/18 135.0 1.50 3.20
COL 180119P00140000 P 01/19/18 140.0 3.30 7.80
COL 180119P00145000 P 01/19/18 145.0 8.00 12.60
COL 180119P00150000 P 01/19/18 150.0 12.90 17.50
COL 180119P00155000 P 01/19/18 155.0 18.00 22.60
COL 180119P00160000 P 01/19/18 160.0 22.90 27.50
COL 180420C00065000 C 04/20/18 65.0 67.80 72.40
COL 180420C00070000 C 04/20/18 70.0 62.80 67.40
COL 180420C00075000 C 04/20/18 75.0 57.80 62.50
COL 180420C00080000 C 04/20/18 80.0 52.90 57.50
COL 180420C00085000 C 04/20/18 85.0 47.90 52.50
COL 180420C00090000 C 04/20/18 90.0 43.00 47.50
COL 180420C00095000 C 04/20/18 95.0 38.20 42.60
COL 180420C00100000 C 04/20/18 100.0 33.30 37.60
COL 180420C00105000 C 04/20/18 105.0 28.50 32.80
COL 180420C00110000 C 04/20/18 110.0 23.40 27.80
COL 180420C00115000 C 04/20/18 115.0 18.70 23.00
COL 180420C00120000 C 04/20/18 120.0 13.90 18.40
COL 180420C00125000 C 04/20/18 125.0 9.20 13.70
COL 180420C00130000 C 04/20/18 130.0 5.00 9.10
COL 180420C00135000 C 04/20/18 135.0 1.30 5.50
COL 180420C00140000 C 04/20/18 140.0 0.30 1.20
COL 180420C00145000 C 04/20/18 145.0 0.00 0.60
COL 180420C00150000 C 04/20/18 150.0 0.00 4.80
COL 180420C00155000 C 04/20/18 155.0 0.00 4.80
COL 180420C00160000 C 04/20/18 160.0 0.00 4.80
COL 180420C00165000 C 04/20/18 165.0 0.00 4.80
COL 180420C00170000 C 04/20/18 170.0 0.00 4.80
COL 180420P00065000 P 04/20/18 65.0 0.00 4.80
COL 180420P00070000 P 04/20/18 70.0 0.00 4.80
COL 180420P00075000 P 04/20/18 75.0 0.00 4.80
COL 180420P00080000 P 04/20/18 80.0 0.00 4.80
COL 180420P00085000 P 04/20/18 85.0 0.00 4.80
COL 180420P00090000 P 04/20/18 90.0 0.00 0.30
COL 180420P00095000 P 04/20/18 95.0 0.00 0.40
COL 180420P00100000 P 04/20/18 100.0 0.10 1.65
COL 180420P00105000 P 04/20/18 105.0 0.00 0.75
COL 180420P00110000 P 04/20/18 110.0 0.00 0.90
COL 180420P00115000 P 04/20/18 115.0 0.40 4.80
COL 180420P00120000 P 04/20/18 120.0 0.70 4.90
COL 180420P00125000 P 04/20/18 125.0 0.10 3.20
COL 180420P00130000 P 04/20/18 130.0 0.00 3.30
COL 180420P00135000 P 04/20/18 135.0 0.90 5.00
COL 180420P00140000 P 04/20/18 140.0 3.60 8.00
COL 180420P00145000 P 04/20/18 145.0 8.00 12.60
COL 180420P00150000 P 04/20/18 150.0 13.00 17.60
COL 180420P00155000 P 04/20/18 155.0 18.00 22.60
COL 180420P00160000 P 04/20/18 160.0 22.80 27.50
COL 180420P00165000 P 04/20/18 165.0 27.90 32.50
COL 180420P00170000 P 04/20/18 170.0 32.80 37.50
COL 190118C00070000 C 01/18/19 70.0 63.00 67.50
COL 190118C00075000 C 01/18/19 75.0 58.00 62.50
COL 190118C00080000 C 01/18/19 80.0 53.00 57.80
COL 190118C00085000 C 01/18/19 85.0 48.50 53.00
COL 190118C00090000 C 01/18/19 90.0 43.50 48.00
COL 190118C00095000 C 01/18/19 95.0 39.00 43.40
COL 190118C00100000 C 01/18/19 100.0 34.00 38.50
COL 190118C00105000 C 01/18/19 105.0 29.50 34.00
COL 190118C00110000 C 01/18/19 110.0 24.60 28.50
COL 190118C00115000 C 01/18/19 115.0 20.00 24.50
COL 190118C00120000 C 01/18/19 120.0 15.50 20.00
COL 190118C00125000 C 01/18/19 125.0 11.10 15.50
COL 190118C00130000 C 01/18/19 130.0 6.60 11.00
COL 190118C00135000 C 01/18/19 135.0 2.50 7.00
COL 190118C00140000 C 01/18/19 140.0 0.00 3.50
COL 190118C00145000 C 01/18/19 145.0 0.05 1.30
COL 190118C00150000 C 01/18/19 150.0 0.00 1.50
COL 190118C00155000 C 01/18/19 155.0 0.00 2.50
COL 190118C00160000 C 01/18/19 160.0 0.00 4.90
COL 190118C00165000 C 01/18/19 165.0 0.00 4.90
COL 190118C00170000 C 01/18/19 170.0 0.00 4.90
COL 190118C00175000 C 01/18/19 175.0 0.00 4.90
COL 190118C00180000 C 01/18/19 180.0 0.00 4.90
COL 190118P00070000 P 01/18/19 70.0 0.00 0.10
COL 190118P00075000 P 01/18/19 75.0 0.05 1.00
COL 190118P00080000 P 01/18/19 80.0 0.10 4.60
COL 190118P00085000 P 01/18/19 85.0 0.05 4.80
COL 190118P00090000 P 01/18/19 90.0 0.15 4.90
COL 190118P00095000 P 01/18/19 95.0 0.15 1.50
COL 190118P00100000 P 01/18/19 100.0 0.05 4.70
COL 190118P00105000 P 01/18/19 105.0 0.45 4.90
COL 190118P00110000 P 01/18/19 110.0 0.65 2.00
COL 190118P00115000 P 01/18/19 115.0 0.00 2.40
COL 190118P00120000 P 01/18/19 120.0 0.70 4.70
COL 190118P00125000 P 01/18/19 125.0 0.00 4.60
COL 190118P00130000 P 01/18/19 130.0 2.00 5.50
COL 190118P00135000 P 01/18/19 135.0 1.50 6.00
COL 190118P00140000 P 01/18/19 140.0 3.90 8.20
COL 190118P00145000 P 01/18/19 145.0 8.10 13.00
COL 190118P00150000 P 01/18/19 150.0 12.70 17.50
COL 190118P00155000 P 01/18/19 155.0 17.70 22.50
COL 190118P00160000 P 01/18/19 160.0 22.70 27.50
COL 190118P00165000 P 01/18/19 165.0 27.70 32.50
COL 190118P00170000 P 01/18/19 170.0 32.70 37.50
COL 190118P00175000 P 01/18/19 175.0 37.70 42.50
COL 190118P00180000 P 01/18/19 180.0 42.70 47.50
COL 200117C00085000 C 01/17/20 85.0 49.00 53.40
COL 200117C00090000 C 01/17/20 90.0 44.50 48.50
COL 200117C00095000 C 01/17/20 95.0 40.00 44.00
COL 200117C00100000 C 01/17/20 100.0 35.00 39.00
COL 200117C00105000 C 01/17/20 105.0 30.50 34.50
COL 200117C00110000 C 01/17/20 110.0 26.00 30.00
COL 200117C00115000 C 01/17/20 115.0 21.50 25.50
COL 200117C00120000 C 01/17/20 120.0 17.00 21.00
COL 200117C00125000 C 01/17/20 125.0 13.00 17.00
COL 200117C00130000 C 01/17/20 130.0 8.70 12.50
COL 200117C00135000 C 01/17/20 135.0 4.70 9.00
COL 200117C00140000 C 01/17/20 140.0 1.85 5.50
COL 200117C00145000 C 01/17/20 145.0 0.10 3.90
COL 200117C00150000 C 01/17/20 150.0 0.00 4.90
COL 200117C00155000 C 01/17/20 155.0 0.00 1.50
COL 200117C00160000 C 01/17/20 160.0 0.00 1.50
COL 200117C00165000 C 01/17/20 165.0 0.00 4.90
COL 200117C00170000 C 01/17/20 170.0 0.00 4.90
COL 200117C00175000 C 01/17/20 175.0 0.00 4.90
COL 200117P00085000 P 01/17/20 85.0 0.00 4.90
COL 200117P00090000 P 01/17/20 90.0 0.00 4.90
COL 200117P00095000 P 01/17/20 95.0 0.00 4.90
COL 200117P00100000 P 01/17/20 100.0 0.00 4.90
COL 200117P00105000 P 01/17/20 105.0 0.00 4.90
COL 200117P00110000 P 01/17/20 110.0 0.00 2.40
COL 200117P00115000 P 01/17/20 115.0 0.00 4.90
COL 200117P00120000 P 01/17/20 120.0 0.00 2.45
COL 200117P00125000 P 01/17/20 125.0 0.70 3.10
COL 200117P00130000 P 01/17/20 130.0 1.50 6.00
COL 200117P00135000 P 01/17/20 135.0 2.50 7.00
COL 200117P00140000 P 01/17/20 140.0 4.10 7.90
COL 200117P00145000 P 01/17/20 145.0 8.00 12.60
COL 200117P00150000 P 01/17/20 150.0 12.70 17.50
COL 200117P00155000 P 01/17/20 155.0 17.70 22.50
COL 200117P00160000 P 01/17/20 160.0 22.70 27.50
COL 200117P00165000 P 01/17/20 165.0 27.70 32.50
COL 200117P00170000 P 01/17/20 170.0 32.70 37.50
COL 200117P00175000 P 01/17/20 175.0 37.70 42.50

OPRA data is delayed 15 minutes.