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 (2016-12-23)Premium Content


As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPN 170317C00005000 C 03/17/17 5.0 6.20 6.70
CPN 170317C00006000 C 03/17/17 6.0 5.20 5.70
CPN 170317C00007000 C 03/17/17 7.0 4.20 4.70
CPN 170317C00008000 C 03/17/17 8.0 3.20 3.70
CPN 170317C00009000 C 03/17/17 9.0 2.25 2.55
CPN 170317C00010000 C 03/17/17 10.0 1.35 1.60
CPN 170317C00011000 C 03/17/17 11.0 0.65 0.75
CPN 170317C00012000 C 03/17/17 12.0 0.20 0.30
CPN 170317C00013000 C 03/17/17 13.0 0.05 0.15
CPN 170317C00014000 C 03/17/17 14.0 0.00 0.10
CPN 170317C00015000 C 03/17/17 15.0 0.00 0.05
CPN 170317C00016000 C 03/17/17 16.0 0.00 0.05
CPN 170317C00017000 C 03/17/17 17.0 0.00 0.05
CPN 170317C00018000 C 03/17/17 18.0 0.00 0.05
CPN 170317C00019000 C 03/17/17 19.0 0.00 0.05
CPN 170317C00020000 C 03/17/17 20.0 0.00 0.05
CPN 170317C00021000 C 03/17/17 21.0 0.00 0.05
CPN 170317C00022000 C 03/17/17 22.0 0.00 0.05
CPN 170317C00023000 C 03/17/17 23.0 0.00 0.05
CPN 170317C00024000 C 03/17/17 24.0 0.00 0.05
CPN 170317P00005000 P 03/17/17 5.0 0.00 0.05
CPN 170317P00006000 P 03/17/17 6.0 0.00 0.05
CPN 170317P00007000 P 03/17/17 7.0 0.00 0.05
CPN 170317P00008000 P 03/17/17 8.0 0.00 0.05
CPN 170317P00009000 P 03/17/17 9.0 0.00 0.05
CPN 170317P00010000 P 03/17/17 10.0 0.00 0.10
CPN 170317P00011000 P 03/17/17 11.0 0.20 0.25
CPN 170317P00012000 P 03/17/17 12.0 0.70 0.85
CPN 170317P00013000 P 03/17/17 13.0 1.50 1.80
CPN 170317P00014000 P 03/17/17 14.0 2.35 2.80
CPN 170317P00015000 P 03/17/17 15.0 3.30 3.80
CPN 170317P00016000 P 03/17/17 16.0 4.30 4.70
CPN 170317P00017000 P 03/17/17 17.0 5.30 5.80
CPN 170317P00018000 P 03/17/17 18.0 6.30 6.80
CPN 170317P00019000 P 03/17/17 19.0 7.30 7.90
CPN 170317P00020000 P 03/17/17 20.0 8.20 8.90
CPN 170317P00021000 P 03/17/17 21.0 9.20 9.90
CPN 170317P00022000 P 03/17/17 22.0 10.20 10.90
CPN 170317P00023000 P 03/17/17 23.0 11.20 11.90
CPN 170317P00024000 P 03/17/17 24.0 12.30 12.90
CPN 170616C00004000 C 06/16/17 4.0 7.10 7.80
CPN 170616C00005000 C 06/16/17 5.0 6.10 6.80
CPN 170616C00006000 C 06/16/17 6.0 5.30 5.80
CPN 170616C00007000 C 06/16/17 7.0 4.10 4.80
CPN 170616C00008000 C 06/16/17 8.0 3.40 3.80
CPN 170616C00009000 C 06/16/17 9.0 2.45 2.90
CPN 170616C00010000 C 06/16/17 10.0 1.70 2.10
CPN 170616C00011000 C 06/16/17 11.0 1.20 1.35
CPN 170616C00012000 C 06/16/17 12.0 0.70 0.85
CPN 170616C00013000 C 06/16/17 13.0 0.40 0.55
CPN 170616C00014000 C 06/16/17 14.0 0.20 0.35
CPN 170616C00015000 C 06/16/17 15.0 0.10 0.30
CPN 170616C00016000 C 06/16/17 16.0 0.00 0.20
CPN 170616C00017000 C 06/16/17 17.0 0.00 0.15
CPN 170616C00018000 C 06/16/17 18.0 0.00 0.10
CPN 170616C00019000 C 06/16/17 19.0 0.00 0.10
CPN 170616C00020000 C 06/16/17 20.0 0.00 0.10
CPN 170616C00021000 C 06/16/17 21.0 0.00 0.10
CPN 170616C00022000 C 06/16/17 22.0 0.00 0.10
CPN 170616P00004000 P 06/16/17 4.0 0.00 0.10
CPN 170616P00005000 P 06/16/17 5.0 0.00 0.10
CPN 170616P00006000 P 06/16/17 6.0 0.00 0.10
CPN 170616P00007000 P 06/16/17 7.0 0.00 0.15
CPN 170616P00008000 P 06/16/17 8.0 0.00 0.15
CPN 170616P00009000 P 06/16/17 9.0 0.15 0.30
CPN 170616P00010000 P 06/16/17 10.0 0.35 0.45
CPN 170616P00011000 P 06/16/17 11.0 0.70 0.85
CPN 170616P00012000 P 06/16/17 12.0 1.20 1.40
CPN 170616P00013000 P 06/16/17 13.0 1.90 2.15
CPN 170616P00014000 P 06/16/17 14.0 2.55 3.00
CPN 170616P00015000 P 06/16/17 15.0 3.50 3.90
CPN 170616P00016000 P 06/16/17 16.0 4.40 4.80
CPN 170616P00017000 P 06/16/17 17.0 5.30 5.80
CPN 170616P00018000 P 06/16/17 18.0 6.30 6.90
CPN 170616P00019000 P 06/16/17 19.0 7.10 7.90
CPN 170616P00020000 P 06/16/17 20.0 8.10 8.90
CPN 170616P00021000 P 06/16/17 21.0 9.10 9.90
CPN 170616P00022000 P 06/16/17 22.0 10.30 10.90
CPN 170915C00003000 C 09/15/17 3.0 8.10 8.80
CPN 170915C00004000 C 09/15/17 4.0 7.10 7.80
CPN 170915C00005000 C 09/15/17 5.0 6.20 6.90
CPN 170915C00006000 C 09/15/17 6.0 5.20 5.90
CPN 170915C00007000 C 09/15/17 7.0 4.20 5.00
CPN 170915C00008000 C 09/15/17 8.0 3.50 4.00
CPN 170915C00009000 C 09/15/17 9.0 2.65 3.10
CPN 170915C00010000 C 09/15/17 10.0 2.00 2.40
CPN 170915C00011000 C 09/15/17 11.0 1.50 1.75
CPN 170915C00012000 C 09/15/17 12.0 1.00 1.20
CPN 170915C00013000 C 09/15/17 13.0 0.70 0.90
CPN 170915C00014000 C 09/15/17 14.0 0.45 0.65
CPN 170915C00015000 C 09/15/17 15.0 0.25 0.45
CPN 170915C00016000 C 09/15/17 16.0 0.15 0.40
CPN 170915C00017000 C 09/15/17 17.0 0.10 0.30
CPN 170915C00018000 C 09/15/17 18.0 0.05 0.25
CPN 170915C00019000 C 09/15/17 19.0 0.00 0.20
CPN 170915C00020000 C 09/15/17 20.0 0.00 0.15
CPN 170915C00021000 C 09/15/17 21.0 0.00 0.15
CPN 170915C00022000 C 09/15/17 22.0 0.00 0.15
CPN 170915P00003000 P 09/15/17 3.0 0.00 0.10
CPN 170915P00004000 P 09/15/17 4.0 0.00 0.10
CPN 170915P00005000 P 09/15/17 5.0 0.00 0.10
CPN 170915P00006000 P 09/15/17 6.0 0.00 0.15
CPN 170915P00007000 P 09/15/17 7.0 0.05 0.20
CPN 170915P00008000 P 09/15/17 8.0 0.20 0.30
CPN 170915P00009000 P 09/15/17 9.0 0.35 0.50
CPN 170915P00010000 P 09/15/17 10.0 0.60 0.80
CPN 170915P00011000 P 09/15/17 11.0 1.00 1.20
CPN 170915P00012000 P 09/15/17 12.0 1.55 1.75
CPN 170915P00013000 P 09/15/17 13.0 2.15 2.40
CPN 170915P00014000 P 09/15/17 14.0 2.85 3.20
CPN 170915P00015000 P 09/15/17 15.0 3.70 4.10
CPN 170915P00016000 P 09/15/17 16.0 4.50 5.00
CPN 170915P00017000 P 09/15/17 17.0 5.50 5.90
CPN 170915P00018000 P 09/15/17 18.0 6.30 7.00
CPN 170915P00019000 P 09/15/17 19.0 7.30 7.90
CPN 170915P00020000 P 09/15/17 20.0 8.20 9.00
CPN 170915P00021000 P 09/15/17 21.0 9.10 9.90
CPN 170915P00022000 P 09/15/17 22.0 10.30 10.90
CPN 180119C00003000 C 01/19/18 3.0 8.10 9.00
CPN 180119C00005000 C 01/19/18 5.0 6.20 7.00
CPN 180119C00008000 C 01/19/18 8.0 3.60 4.10
CPN 180119C00010000 C 01/19/18 10.0 2.40 2.65
CPN 180119C00012000 C 01/19/18 12.0 1.45 1.70
CPN 180119C00015000 C 01/19/18 15.0 0.60 0.80
CPN 180119C00017000 C 01/19/18 17.0 0.30 0.50
CPN 180119C00020000 C 01/19/18 20.0 0.10 0.35
CPN 180119C00022000 C 01/19/18 22.0 0.00 0.20
CPN 180119C00025000 C 01/19/18 25.0 0.00 0.15
CPN 180119C00030000 C 01/19/18 30.0 0.00 0.15
CPN 180119P00003000 P 01/19/18 3.0 0.00 0.10
CPN 180119P00005000 P 01/19/18 5.0 0.00 0.20
CPN 180119P00008000 P 01/19/18 8.0 0.35 0.50
CPN 180119P00010000 P 01/19/18 10.0 0.90 1.15
CPN 180119P00012000 P 01/19/18 12.0 1.85 2.15
CPN 180119P00015000 P 01/19/18 15.0 4.00 4.30
CPN 180119P00017000 P 01/19/18 17.0 5.60 6.00
CPN 180119P00020000 P 01/19/18 20.0 8.40 8.80
CPN 180119P00022000 P 01/19/18 22.0 10.20 11.00
CPN 180119P00025000 P 01/19/18 25.0 13.00 14.00
CPN 180119P00030000 P 01/19/18 30.0 18.00 19.00
CPN 190118C00003000 C 01/18/19 3.0 8.00 9.40
CPN 190118C00005000 C 01/18/19 5.0 6.30 7.50
CPN 190118C00008000 C 01/18/19 8.0 4.30 5.00
CPN 190118C00010000 C 01/18/19 10.0 3.10 3.70
CPN 190118C00012000 C 01/18/19 12.0 2.15 2.75
CPN 190118C00015000 C 01/18/19 15.0 1.20 1.80
CPN 190118C00017000 C 01/18/19 17.0 0.80 1.35
CPN 190118C00020000 C 01/18/19 20.0 0.35 0.95
CPN 190118C00022000 C 01/18/19 22.0 0.20 0.70
CPN 190118P00003000 P 01/18/19 3.0 0.00 0.25
CPN 190118P00005000 P 01/18/19 5.0 0.15 0.45
CPN 190118P00008000 P 01/18/19 8.0 0.70 1.10
CPN 190118P00010000 P 01/18/19 10.0 1.50 1.90
CPN 190118P00012000 P 01/18/19 12.0 2.40 2.90
CPN 190118P00015000 P 01/18/19 15.0 4.30 5.00
CPN 190118P00017000 P 01/18/19 17.0 5.90 6.50
CPN 190118P00020000 P 01/18/19 20.0 8.50 9.10
CPN 190118P00022000 P 01/18/19 22.0 10.50 10.90

OPRA data is delayed 15 minutes.