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 (2016-10-07)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPT 161216C00055000 C 12/16/16 55.0 22.20 26.00
CPT 161216C00060000 C 12/16/16 60.0 16.10 20.50
CPT 161216C00065000 C 12/16/16 65.0 11.10 15.50
CPT 161216C00070000 C 12/16/16 70.0 6.60 11.00
CPT 161216C00075000 C 12/16/16 75.0 2.80 5.10
CPT 161216C00080000 C 12/16/16 80.0 0.10 0.75
CPT 161216C00085000 C 12/16/16 85.0 0.00 3.00
CPT 161216C00090000 C 12/16/16 90.0 0.00 3.00
CPT 161216C00095000 C 12/16/16 95.0 0.00 3.00
CPT 161216C00100000 C 12/16/16 100.0 0.00 3.00
CPT 161216C00105000 C 12/16/16 105.0 0.00 3.00
CPT 161216P00055000 P 12/16/16 55.0 0.00 3.00
CPT 161216P00060000 P 12/16/16 60.0 0.00 1.75
CPT 161216P00065000 P 12/16/16 65.0 0.00 1.75
CPT 161216P00070000 P 12/16/16 70.0 0.00 3.00
CPT 161216P00075000 P 12/16/16 75.0 0.00 1.75
CPT 161216P00080000 P 12/16/16 80.0 1.70 3.40
CPT 161216P00085000 P 12/16/16 85.0 5.00 9.90
CPT 161216P00090000 P 12/16/16 90.0 10.00 14.90
CPT 161216P00095000 P 12/16/16 95.0 15.00 19.90
CPT 161216P00100000 P 12/16/16 100.0 20.00 24.90
CPT 161216P00105000 P 12/16/16 105.0 25.80 29.00
CPT 170120C00050000 C 01/20/17 50.0 26.90 31.00
CPT 170120C00055000 C 01/20/17 55.0 21.10 25.50
CPT 170120C00060000 C 01/20/17 60.0 16.10 20.50
CPT 170120C00065000 C 01/20/17 65.0 10.80 15.50
CPT 170120C00070000 C 01/20/17 70.0 6.10 11.00
CPT 170120C00075000 C 01/20/17 75.0 3.30 5.50
CPT 170120C00080000 C 01/20/17 80.0 0.00 5.00
CPT 170120C00085000 C 01/20/17 85.0 0.00 0.90
CPT 170120C00090000 C 01/20/17 90.0 0.00 3.00
CPT 170120C00095000 C 01/20/17 95.0 0.00 5.00
CPT 170120C00100000 C 01/20/17 100.0 0.00 5.00
CPT 170120P00050000 P 01/20/17 50.0 0.00 3.00
CPT 170120P00055000 P 01/20/17 55.0 0.00 1.75
CPT 170120P00060000 P 01/20/17 60.0 0.00 3.10
CPT 170120P00065000 P 01/20/17 65.0 0.10 5.00
CPT 170120P00070000 P 01/20/17 70.0 0.15 0.90
CPT 170120P00075000 P 01/20/17 75.0 0.00 5.00
CPT 170120P00080000 P 01/20/17 80.0 2.20 4.60
CPT 170120P00085000 P 01/20/17 85.0 5.00 9.90
CPT 170120P00090000 P 01/20/17 90.0 10.00 14.90
CPT 170120P00095000 P 01/20/17 95.0 15.10 20.00
CPT 170120P00100000 P 01/20/17 100.0 20.90 24.50
CPT 170217C00045750 C 02/17/17 45.8 31.50 35.50
CPT 170217C00050750 C 02/17/17 50.8 25.10 30.00
CPT 170217C00055750 C 02/17/17 55.8 20.30 25.00
CPT 170217C00060750 C 02/17/17 60.8 15.50 20.00
CPT 170217C00065750 C 02/17/17 65.8 11.50 15.10
CPT 170217C00070750 C 02/17/17 70.8 6.60 9.80
CPT 170217C00075750 C 02/17/17 75.8 3.90 4.40
CPT 170217C00080750 C 02/17/17 80.8 0.00 5.00
CPT 170217C00085750 C 02/17/17 85.8 0.00 1.15
CPT 170217C00090750 C 02/17/17 90.8 0.05 1.85
CPT 170217C00095750 C 02/17/17 95.8 0.00 3.20
CPT 170217C00100750 C 02/17/17 100.8 0.00 3.20
CPT 170217C00105750 C 02/17/17 105.8 0.00 3.20
CPT 170217C00110750 C 02/17/17 110.8 0.00 3.20
CPT 170217C00115750 C 02/17/17 115.8 0.00 3.20
CPT 170217P00045750 P 02/17/17 45.8 0.00 5.00
CPT 170217P00050750 P 02/17/17 50.8 0.00 1.90
CPT 170217P00055750 P 02/17/17 55.8 0.10 5.00
CPT 170217P00060750 P 02/17/17 60.8 0.10 1.00
CPT 170217P00065750 P 02/17/17 65.8 0.45 0.90
CPT 170217P00070750 P 02/17/17 70.8 0.90 1.55
CPT 170217P00075750 P 02/17/17 75.8 2.25 2.85
CPT 170217P00080750 P 02/17/17 80.8 3.80 5.50
CPT 170217P00085750 P 02/17/17 85.8 7.20 9.80
CPT 170217P00090750 P 02/17/17 90.8 11.00 15.90
CPT 170217P00095750 P 02/17/17 95.8 16.00 20.90
CPT 170217P00100750 P 02/17/17 100.8 21.00 25.90
CPT 170217P00105750 P 02/17/17 105.8 26.00 30.90
CPT 170217P00110750 P 02/17/17 110.8 31.00 35.90
CPT 170217P00115750 P 02/17/17 115.8 36.60 40.00
CPT 170519C00055750 C 05/19/17 55.8 21.90 25.50
CPT 170519C00060750 C 05/19/17 60.8 15.60 20.00
CPT 170519C00065750 C 05/19/17 65.8 11.10 15.50
CPT 170519C00070750 C 05/19/17 70.8 7.80 10.80
CPT 170519C00075750 C 05/19/17 75.8 5.30 5.90
CPT 170519C00080750 C 05/19/17 80.8 2.45 3.40
CPT 170519C00085750 C 05/19/17 85.8 0.00 5.00
CPT 170519C00090750 C 05/19/17 90.8 0.00 0.85
CPT 170519C00095750 C 05/19/17 95.8 0.00 2.50
CPT 170519C00100750 C 05/19/17 100.8 0.00 2.50
CPT 170519C00105750 C 05/19/17 105.8 0.00 4.50
CPT 170519P00055750 P 05/19/17 55.8 0.00 5.00
CPT 170519P00060750 P 05/19/17 60.8 0.00 5.00
CPT 170519P00065750 P 05/19/17 65.8 1.40 2.45
CPT 170519P00070750 P 05/19/17 70.8 2.05 3.10
CPT 170519P00075750 P 05/19/17 75.8 3.80 4.90
CPT 170519P00080750 P 05/19/17 80.8 6.20 7.90
CPT 170519P00085750 P 05/19/17 85.8 7.50 12.40
CPT 170519P00090750 P 05/19/17 90.8 12.00 16.50
CPT 170519P00095750 P 05/19/17 95.8 16.50 21.30
CPT 170519P00100750 P 05/19/17 100.8 21.50 26.40
CPT 170519P00105750 P 05/19/17 105.8 27.00 30.40

OPRA data is delayed 15 minutes.