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 (2017-05-26)Premium Content


As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CP 170818C00080000 C 08/18/17 80.0 79.90 83.70
CP 170818C00085000 C 08/18/17 85.0 76.00 78.10
CP 170818C00090000 C 08/18/17 90.0 71.10 72.90
CP 170818C00095000 C 08/18/17 95.0 65.90 68.70
CP 170818C00100000 C 08/18/17 100.0 60.80 63.50
CP 170818C00105000 C 08/18/17 105.0 55.70 58.60
CP 170818C00110000 C 08/18/17 110.0 50.60 53.40
CP 170818C00115000 C 08/18/17 115.0 46.60 48.50
CP 170818C00120000 C 08/18/17 120.0 41.50 44.00
CP 170818C00125000 C 08/18/17 125.0 36.80 38.30
CP 170818C00130000 C 08/18/17 130.0 31.80 33.50
CP 170818C00135000 C 08/18/17 135.0 26.30 28.10
CP 170818C00140000 C 08/18/17 140.0 21.80 23.00
CP 170818C00145000 C 08/18/17 145.0 16.80 17.90
CP 170818C00150000 C 08/18/17 150.0 12.60 13.20
CP 170818C00155000 C 08/18/17 155.0 8.20 8.70
CP 170818C00160000 C 08/18/17 160.0 4.60 4.90
CP 170818C00165000 C 08/18/17 165.0 2.10 2.25
CP 170818C00170000 C 08/18/17 170.0 0.75 0.90
CP 170818C00175000 C 08/18/17 175.0 0.20 0.35
CP 170818C00180000 C 08/18/17 180.0 0.05 0.15
CP 170818C00185000 C 08/18/17 185.0 0.00 0.10
CP 170818C00190000 C 08/18/17 190.0 0.00 0.10
CP 170818C00195000 C 08/18/17 195.0 0.00 0.10
CP 170818C00200000 C 08/18/17 200.0 0.00 0.05
CP 170818C00210000 C 08/18/17 210.0 0.00 0.05
CP 170818C00220000 C 08/18/17 220.0 0.00 0.05
CP 170818C00230000 C 08/18/17 230.0 0.00 0.05
CP 170818P00080000 P 08/18/17 80.0 0.00 0.10
CP 170818P00085000 P 08/18/17 85.0 0.00 0.10
CP 170818P00090000 P 08/18/17 90.0 0.00 0.75
CP 170818P00095000 P 08/18/17 95.0 0.00 1.95
CP 170818P00100000 P 08/18/17 100.0 0.00 1.65
CP 170818P00105000 P 08/18/17 105.0 0.00 0.90
CP 170818P00110000 P 08/18/17 110.0 0.00 1.80
CP 170818P00115000 P 08/18/17 115.0 0.00 0.50
CP 170818P00120000 P 08/18/17 120.0 0.00 1.70
CP 170818P00125000 P 08/18/17 125.0 0.00 1.90
CP 170818P00130000 P 08/18/17 130.0 0.00 1.50
CP 170818P00135000 P 08/18/17 135.0 0.00 0.15
CP 170818P00140000 P 08/18/17 140.0 0.10 0.25
CP 170818P00145000 P 08/18/17 145.0 0.20 0.35
CP 170818P00150000 P 08/18/17 150.0 0.50 0.65
CP 170818P00155000 P 08/18/17 155.0 1.05 1.35
CP 170818P00160000 P 08/18/17 160.0 2.35 2.55
CP 170818P00165000 P 08/18/17 165.0 4.70 5.00
CP 170818P00170000 P 08/18/17 170.0 8.20 8.70
CP 170818P00175000 P 08/18/17 175.0 12.10 13.70
CP 170818P00180000 P 08/18/17 180.0 16.80 18.60
CP 170818P00185000 P 08/18/17 185.0 22.20 23.30
CP 170818P00190000 P 08/18/17 190.0 27.10 28.90
CP 170818P00195000 P 08/18/17 195.0 32.00 33.50
CP 170818P00200000 P 08/18/17 200.0 36.60 38.20
CP 170818P00210000 P 08/18/17 210.0 47.30 48.30
CP 170818P00220000 P 08/18/17 220.0 57.00 58.40
CP 170818P00230000 P 08/18/17 230.0 67.10 68.30
CP 170915C00075000 C 09/15/17 75.0 85.20 89.40
CP 170915C00080000 C 09/15/17 80.0 80.10 84.20
CP 170915C00085000 C 09/15/17 85.0 75.40 78.00
CP 170915C00090000 C 09/15/17 90.0 71.00 72.90
CP 170915C00095000 C 09/15/17 95.0 66.00 67.70
CP 170915C00100000 C 09/15/17 100.0 60.50 62.90
CP 170915C00105000 C 09/15/17 105.0 56.00 57.90
CP 170915C00110000 C 09/15/17 110.0 50.00 53.30
CP 170915C00115000 C 09/15/17 115.0 44.90 48.20
CP 170915C00120000 C 09/15/17 120.0 41.10 43.10
CP 170915C00125000 C 09/15/17 125.0 36.20 38.00
CP 170915C00130000 C 09/15/17 130.0 31.00 33.00
CP 170915C00135000 C 09/15/17 135.0 26.30 28.60
CP 170915C00140000 C 09/15/17 140.0 20.60 23.70
CP 170915C00145000 C 09/15/17 145.0 17.90 18.60
CP 170915C00150000 C 09/15/17 150.0 13.40 14.10
CP 170915C00155000 C 09/15/17 155.0 9.40 10.10
CP 170915C00160000 C 09/15/17 160.0 6.20 6.40
CP 170915C00165000 C 09/15/17 165.0 3.50 3.70
CP 170915C00170000 C 09/15/17 170.0 1.85 2.00
CP 170915C00175000 C 09/15/17 175.0 0.85 1.05
CP 170915C00180000 C 09/15/17 180.0 0.35 0.50
CP 170915C00185000 C 09/15/17 185.0 0.10 0.25
CP 170915C00190000 C 09/15/17 190.0 0.05 0.15
CP 170915C00195000 C 09/15/17 195.0 0.00 0.15
CP 170915C00200000 C 09/15/17 200.0 0.00 0.15
CP 170915C00210000 C 09/15/17 210.0 0.00 0.05
CP 170915C00220000 C 09/15/17 220.0 0.00 0.05
CP 170915P00075000 P 09/15/17 75.0 0.00 1.70
CP 170915P00080000 P 09/15/17 80.0 0.00 2.20
CP 170915P00085000 P 09/15/17 85.0 0.00 1.85
CP 170915P00090000 P 09/15/17 90.0 0.00 3.40
CP 170915P00095000 P 09/15/17 95.0 0.00 1.80
CP 170915P00100000 P 09/15/17 100.0 0.00 2.75
CP 170915P00105000 P 09/15/17 105.0 0.00 1.75
CP 170915P00110000 P 09/15/17 110.0 0.00 1.20
CP 170915P00115000 P 09/15/17 115.0 0.00 1.75
CP 170915P00120000 P 09/15/17 120.0 0.05 1.50
CP 170915P00125000 P 09/15/17 125.0 0.05 0.20
CP 170915P00130000 P 09/15/17 130.0 0.15 0.25
CP 170915P00135000 P 09/15/17 135.0 0.25 0.30
CP 170915P00140000 P 09/15/17 140.0 0.40 0.50
CP 170915P00145000 P 09/15/17 145.0 0.65 0.80
CP 170915P00150000 P 09/15/17 150.0 1.20 1.35
CP 170915P00155000 P 09/15/17 155.0 2.15 2.35
CP 170915P00160000 P 09/15/17 160.0 3.70 4.00
CP 170915P00165000 P 09/15/17 165.0 6.00 6.30
CP 170915P00170000 P 09/15/17 170.0 9.30 9.80
CP 170915P00175000 P 09/15/17 175.0 13.20 13.70
CP 170915P00180000 P 09/15/17 180.0 16.80 18.30
CP 170915P00185000 P 09/15/17 185.0 20.50 23.30
CP 170915P00190000 P 09/15/17 190.0 26.10 28.10
CP 170915P00195000 P 09/15/17 195.0 30.40 33.30
CP 170915P00200000 P 09/15/17 200.0 35.50 39.50
CP 170915P00210000 P 09/15/17 210.0 45.30 48.10
CP 170915P00220000 P 09/15/17 220.0 55.40 58.10
CP 171215C00110000 C 12/15/17 110.0 52.00 53.70
CP 171215C00115000 C 12/15/17 115.0 47.20 48.60
CP 171215C00120000 C 12/15/17 120.0 42.40 44.00
CP 171215C00125000 C 12/15/17 125.0 37.90 39.20
CP 171215C00130000 C 12/15/17 130.0 33.00 34.20
CP 171215C00135000 C 12/15/17 135.0 28.50 29.40
CP 171215C00140000 C 12/15/17 140.0 24.20 25.00
CP 171215C00145000 C 12/15/17 145.0 20.10 20.90
CP 171215C00150000 C 12/15/17 150.0 16.40 17.00
CP 171215C00155000 C 12/15/17 155.0 13.00 13.50
CP 171215C00160000 C 12/15/17 160.0 9.70 10.30
CP 171215C00165000 C 12/15/17 165.0 7.30 7.70
CP 171215C00170000 C 12/15/17 170.0 5.20 5.60
CP 171215C00175000 C 12/15/17 175.0 3.70 3.90
CP 171215C00180000 C 12/15/17 180.0 2.35 2.75
CP 171215C00185000 C 12/15/17 185.0 1.45 1.85
CP 171215C00190000 C 12/15/17 190.0 0.90 1.30
CP 171215C00195000 C 12/15/17 195.0 0.50 0.90
CP 171215C00200000 C 12/15/17 200.0 0.25 0.65
CP 171215P00110000 P 12/15/17 110.0 0.20 0.40
CP 171215P00115000 P 12/15/17 115.0 0.30 0.50
CP 171215P00120000 P 12/15/17 120.0 0.45 0.65
CP 171215P00125000 P 12/15/17 125.0 0.65 0.85
CP 171215P00130000 P 12/15/17 130.0 0.95 1.15
CP 171215P00135000 P 12/15/17 135.0 1.35 1.60
CP 171215P00140000 P 12/15/17 140.0 1.95 2.20
CP 171215P00145000 P 12/15/17 145.0 2.75 3.00
CP 171215P00150000 P 12/15/17 150.0 3.90 4.20
CP 171215P00155000 P 12/15/17 155.0 5.20 5.70
CP 171215P00160000 P 12/15/17 160.0 7.20 7.60
CP 171215P00165000 P 12/15/17 165.0 9.70 10.00
CP 171215P00170000 P 12/15/17 170.0 12.60 13.00
CP 171215P00175000 P 12/15/17 175.0 15.90 16.40
CP 171215P00180000 P 12/15/17 180.0 19.70 20.40
CP 171215P00185000 P 12/15/17 185.0 23.70 24.50
CP 171215P00190000 P 12/15/17 190.0 28.10 28.80
CP 171215P00195000 P 12/15/17 195.0 32.50 33.80
CP 171215P00200000 P 12/15/17 200.0 37.40 39.70

OPRA data is delayed 15 minutes.