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 (2017-08-25)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CP 171020C00110000 C 10/20/17 110.0 57.60 59.00
CP 171020C00115000 C 10/20/17 115.0 52.30 54.00
CP 171020C00120000 C 10/20/17 120.0 47.00 48.80
CP 171020C00125000 C 10/20/17 125.0 42.60 44.00
CP 171020C00130000 C 10/20/17 130.0 37.20 38.80
CP 171020C00135000 C 10/20/17 135.0 32.00 33.80
CP 171020C00140000 C 10/20/17 140.0 27.10 29.40
CP 171020C00145000 C 10/20/17 145.0 21.40 25.30
CP 171020C00150000 C 10/20/17 150.0 17.70 19.10
CP 171020C00155000 C 10/20/17 155.0 13.00 14.20
CP 171020C00160000 C 10/20/17 160.0 8.90 9.30
CP 171020C00165000 C 10/20/17 165.0 5.00 5.50
CP 171020C00170000 C 10/20/17 170.0 2.40 2.65
CP 171020C00175000 C 10/20/17 175.0 0.95 1.00
CP 171020C00180000 C 10/20/17 180.0 0.20 0.35
CP 171020C00185000 C 10/20/17 185.0 0.00 0.15
CP 171020C00190000 C 10/20/17 190.0 0.00 0.10
CP 171020C00195000 C 10/20/17 195.0 0.00 0.05
CP 171020C00200000 C 10/20/17 200.0 0.00 0.05
CP 171020P00110000 P 10/20/17 110.0 0.00 1.30
CP 171020P00115000 P 10/20/17 115.0 0.00 1.05
CP 171020P00120000 P 10/20/17 120.0 0.00 1.05
CP 171020P00125000 P 10/20/17 125.0 0.00 0.85
CP 171020P00130000 P 10/20/17 130.0 0.00 0.85
CP 171020P00135000 P 10/20/17 135.0 0.00 0.10
CP 171020P00140000 P 10/20/17 140.0 0.00 0.15
CP 171020P00145000 P 10/20/17 145.0 0.10 0.20
CP 171020P00150000 P 10/20/17 150.0 0.20 0.35
CP 171020P00155000 P 10/20/17 155.0 0.45 0.60
CP 171020P00160000 P 10/20/17 160.0 0.95 1.15
CP 171020P00165000 P 10/20/17 165.0 2.15 2.45
CP 171020P00170000 P 10/20/17 170.0 4.30 4.70
CP 171020P00175000 P 10/20/17 175.0 7.70 8.20
CP 171020P00180000 P 10/20/17 180.0 11.70 12.70
CP 171020P00185000 P 10/20/17 185.0 15.50 18.40
CP 171020P00190000 P 10/20/17 190.0 19.70 23.70
CP 171020P00195000 P 10/20/17 195.0 25.90 27.70
CP 171020P00200000 P 10/20/17 200.0 31.30 32.90
CP 171117C00115000 C 11/17/17 115.0 51.60 55.30
CP 171117C00120000 C 11/17/17 120.0 46.90 50.20
CP 171117C00125000 C 11/17/17 125.0 41.90 44.40
CP 171117C00130000 C 11/17/17 130.0 36.70 39.70
CP 171117C00135000 C 11/17/17 135.0 32.00 34.40
CP 171117C00140000 C 11/17/17 140.0 26.90 29.90
CP 171117C00145000 C 11/17/17 145.0 21.50 25.50
CP 171117C00150000 C 11/17/17 150.0 18.40 19.30
CP 171117C00155000 C 11/17/17 155.0 14.20 14.60
CP 171117C00160000 C 11/17/17 160.0 10.00 10.40
CP 171117C00165000 C 11/17/17 165.0 6.50 6.90
CP 171117C00170000 C 11/17/17 170.0 3.80 4.10
CP 171117C00175000 C 11/17/17 175.0 1.95 2.20
CP 171117C00180000 C 11/17/17 180.0 0.85 1.00
CP 171117C00185000 C 11/17/17 185.0 0.30 0.45
CP 171117C00190000 C 11/17/17 190.0 0.05 0.20
CP 171117C00195000 C 11/17/17 195.0 0.00 0.10
CP 171117C00200000 C 11/17/17 200.0 0.00 0.85
CP 171117C00210000 C 11/17/17 210.0 0.00 0.75
CP 171117P00115000 P 11/17/17 115.0 0.00 0.90
CP 171117P00120000 P 11/17/17 120.0 0.00 1.15
CP 171117P00125000 P 11/17/17 125.0 0.00 0.15
CP 171117P00130000 P 11/17/17 130.0 0.00 0.15
CP 171117P00135000 P 11/17/17 135.0 0.05 0.20
CP 171117P00140000 P 11/17/17 140.0 0.15 0.30
CP 171117P00145000 P 11/17/17 145.0 0.30 0.50
CP 171117P00150000 P 11/17/17 150.0 0.60 0.80
CP 171117P00155000 P 11/17/17 155.0 1.10 1.25
CP 171117P00160000 P 11/17/17 160.0 1.85 2.15
CP 171117P00165000 P 11/17/17 165.0 3.40 3.60
CP 171117P00170000 P 11/17/17 170.0 5.60 5.90
CP 171117P00175000 P 11/17/17 175.0 8.60 9.00
CP 171117P00180000 P 11/17/17 180.0 12.60 13.10
CP 171117P00185000 P 11/17/17 185.0 16.60 19.00
CP 171117P00190000 P 11/17/17 190.0 20.80 23.60
CP 171117P00195000 P 11/17/17 195.0 26.00 28.10
CP 171117P00200000 P 11/17/17 200.0 30.90 33.50
CP 171117P00210000 P 11/17/17 210.0 40.70 43.10
CP 171215C00110000 C 12/15/17 110.0 56.20 60.30
CP 171215C00115000 C 12/15/17 115.0 51.80 54.90
CP 171215C00120000 C 12/15/17 120.0 47.00 49.60
CP 171215C00125000 C 12/15/17 125.0 41.80 45.40
CP 171215C00130000 C 12/15/17 130.0 37.20 40.20
CP 171215C00135000 C 12/15/17 135.0 31.90 34.90
CP 171215C00140000 C 12/15/17 140.0 27.00 31.00
CP 171215C00145000 C 12/15/17 145.0 23.50 24.60
CP 171215C00150000 C 12/15/17 150.0 19.10 19.70
CP 171215C00155000 C 12/15/17 155.0 14.90 15.40
CP 171215C00160000 C 12/15/17 160.0 10.90 11.40
CP 171215C00165000 C 12/15/17 165.0 7.60 8.10
CP 171215C00170000 C 12/15/17 170.0 4.80 5.20
CP 171215C00175000 C 12/15/17 175.0 2.85 3.10
CP 171215C00180000 C 12/15/17 180.0 1.55 1.70
CP 171215C00185000 C 12/15/17 185.0 0.75 0.95
CP 171215C00190000 C 12/15/17 190.0 0.30 0.50
CP 171215C00195000 C 12/15/17 195.0 0.15 0.25
CP 171215C00200000 C 12/15/17 200.0 0.05 0.15
CP 171215P00110000 P 12/15/17 110.0 0.00 1.00
CP 171215P00115000 P 12/15/17 115.0 0.00 1.05
CP 171215P00120000 P 12/15/17 120.0 0.00 0.25
CP 171215P00125000 P 12/15/17 125.0 0.05 0.20
CP 171215P00130000 P 12/15/17 130.0 0.10 0.25
CP 171215P00135000 P 12/15/17 135.0 0.20 0.45
CP 171215P00140000 P 12/15/17 140.0 0.35 0.55
CP 171215P00145000 P 12/15/17 145.0 0.60 0.80
CP 171215P00150000 P 12/15/17 150.0 0.95 1.15
CP 171215P00155000 P 12/15/17 155.0 1.70 2.05
CP 171215P00160000 P 12/15/17 160.0 2.65 2.95
CP 171215P00165000 P 12/15/17 165.0 4.10 4.60
CP 171215P00170000 P 12/15/17 170.0 6.40 6.80
CP 171215P00175000 P 12/15/17 175.0 9.40 9.90
CP 171215P00180000 P 12/15/17 180.0 13.10 13.60
CP 171215P00185000 P 12/15/17 185.0 17.30 17.90
CP 171215P00190000 P 12/15/17 190.0 21.00 24.40
CP 171215P00195000 P 12/15/17 195.0 25.70 28.50
CP 171215P00200000 P 12/15/17 200.0 31.00 33.20
CP 180316C00115000 C 03/16/18 115.0 51.80 55.70
CP 180316C00120000 C 03/16/18 120.0 46.50 50.50
CP 180316C00125000 C 03/16/18 125.0 41.80 45.90
CP 180316C00130000 C 03/16/18 130.0 37.00 41.20
CP 180316C00135000 C 03/16/18 135.0 32.40 36.20
CP 180316C00140000 C 03/16/18 140.0 29.60 30.30
CP 180316C00145000 C 03/16/18 145.0 25.20 26.00
CP 180316C00150000 C 03/16/18 150.0 21.10 21.70
CP 180316C00155000 C 03/16/18 155.0 17.20 17.80
CP 180316C00160000 C 03/16/18 160.0 13.80 14.20
CP 180316C00165000 C 03/16/18 165.0 10.60 11.20
CP 180316C00170000 C 03/16/18 170.0 8.00 8.40
CP 180316C00175000 C 03/16/18 175.0 5.70 6.10
CP 180316C00180000 C 03/16/18 180.0 4.00 4.40
CP 180316C00185000 C 03/16/18 185.0 2.70 3.10
CP 180316C00190000 C 03/16/18 190.0 1.75 2.00
CP 180316C00195000 C 03/16/18 195.0 1.10 1.35
CP 180316C00200000 C 03/16/18 200.0 0.65 0.85
CP 180316C00210000 C 03/16/18 210.0 0.20 0.40
CP 180316P00115000 P 03/16/18 115.0 0.25 0.45
CP 180316P00120000 P 03/16/18 120.0 0.35 0.55
CP 180316P00125000 P 03/16/18 125.0 0.50 0.70
CP 180316P00130000 P 03/16/18 130.0 0.70 0.85
CP 180316P00135000 P 03/16/18 135.0 0.95 1.20
CP 180316P00140000 P 03/16/18 140.0 1.35 1.50
CP 180316P00145000 P 03/16/18 145.0 2.00 2.15
CP 180316P00150000 P 03/16/18 150.0 2.65 3.00
CP 180316P00155000 P 03/16/18 155.0 3.70 4.10
CP 180316P00160000 P 03/16/18 160.0 5.10 5.50
CP 180316P00165000 P 03/16/18 165.0 7.00 7.40
CP 180316P00170000 P 03/16/18 170.0 9.20 9.70
CP 180316P00175000 P 03/16/18 175.0 12.10 12.50
CP 180316P00180000 P 03/16/18 180.0 15.20 15.90
CP 180316P00185000 P 03/16/18 185.0 18.90 19.70
CP 180316P00190000 P 03/16/18 190.0 23.00 23.80
CP 180316P00195000 P 03/16/18 195.0 27.40 28.20
CP 180316P00200000 P 03/16/18 200.0 30.30 34.40
CP 180316P00210000 P 03/16/18 210.0 39.80 43.90

OPRA data is delayed 15 minutes.