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 (2017-07-07)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPT 171020C00060000 C 10/20/17 60.0 32.50 33.70
CPT 171020C00065000 C 10/20/17 65.0 25.60 30.50
CPT 171020C00070000 C 10/20/17 70.0 20.60 25.50
CPT 171020C00075000 C 10/20/17 75.0 15.60 20.50
CPT 171020C00080000 C 10/20/17 80.0 10.60 15.50
CPT 171020C00085000 C 10/20/17 85.0 5.60 10.30
CPT 171020C00090000 C 10/20/17 90.0 2.95 4.10
CPT 171020C00095000 C 10/20/17 95.0 0.35 0.60
CPT 171020C00100000 C 10/20/17 100.0 0.00 0.05
CPT 171020C00105000 C 10/20/17 105.0 0.00 0.15
CPT 171020C00110000 C 10/20/17 110.0 0.00 0.55
CPT 171020C00115000 C 10/20/17 115.0 0.00 4.50
CPT 171020C00120000 C 10/20/17 120.0 0.00 0.25
CPT 171020P00060000 P 10/20/17 60.0 0.00 0.30
CPT 171020P00065000 P 10/20/17 65.0 0.00 0.20
CPT 171020P00070000 P 10/20/17 70.0 0.00 0.15
CPT 171020P00075000 P 10/20/17 75.0 0.00 0.15
CPT 171020P00080000 P 10/20/17 80.0 0.05 0.25
CPT 171020P00085000 P 10/20/17 85.0 0.10 0.35
CPT 171020P00090000 P 10/20/17 90.0 0.55 0.90
CPT 171020P00095000 P 10/20/17 95.0 2.80 3.50
CPT 171020P00100000 P 10/20/17 100.0 5.60 9.60
CPT 171020P00105000 P 10/20/17 105.0 10.10 15.00
CPT 171020P00110000 P 10/20/17 110.0 15.10 20.00
CPT 171020P00115000 P 10/20/17 115.0 20.10 25.00
CPT 171020P00120000 P 10/20/17 120.0 26.00 28.90
CPT 171117C00055000 C 11/17/17 55.0 37.40 39.10
CPT 171117C00060000 C 11/17/17 60.0 30.60 35.50
CPT 171117C00065000 C 11/17/17 65.0 25.60 30.50
CPT 171117C00070000 C 11/17/17 70.0 20.60 25.50
CPT 171117C00075000 C 11/17/17 75.0 15.80 20.30
CPT 171117C00080000 C 11/17/17 80.0 11.10 15.00
CPT 171117C00085000 C 11/17/17 85.0 7.60 9.40
CPT 171117C00090000 C 11/17/17 90.0 3.80 4.40
CPT 171117C00095000 C 11/17/17 95.0 1.00 1.65
CPT 171117C00100000 C 11/17/17 100.0 0.05 0.30
CPT 171117C00105000 C 11/17/17 105.0 0.00 0.20
CPT 171117P00055000 P 11/17/17 55.0 0.00 0.60
CPT 171117P00060000 P 11/17/17 60.0 0.00 0.50
CPT 171117P00065000 P 11/17/17 65.0 0.00 0.20
CPT 171117P00070000 P 11/17/17 70.0 0.10 0.25
CPT 171117P00075000 P 11/17/17 75.0 0.20 0.30
CPT 171117P00080000 P 11/17/17 80.0 0.20 0.45
CPT 171117P00085000 P 11/17/17 85.0 0.50 0.85
CPT 171117P00090000 P 11/17/17 90.0 1.35 1.75
CPT 171117P00095000 P 11/17/17 95.0 3.40 3.90
CPT 171117P00100000 P 11/17/17 100.0 5.10 10.00
CPT 171117P00105000 P 11/17/17 105.0 12.10 13.50
CPT 180216C00060000 C 02/16/18 60.0 31.90 34.70
CPT 180216C00065000 C 02/16/18 65.0 27.10 29.50
CPT 180216C00070000 C 02/16/18 70.0 22.50 23.90
CPT 180216C00075000 C 02/16/18 75.0 15.60 20.50
CPT 180216C00080000 C 02/16/18 80.0 12.50 13.70
CPT 180216C00085000 C 02/16/18 85.0 8.00 9.90
CPT 180216C00090000 C 02/16/18 90.0 4.80 5.50
CPT 180216C00095000 C 02/16/18 95.0 2.25 2.65
CPT 180216C00100000 C 02/16/18 100.0 0.75 1.00
CPT 180216C00105000 C 02/16/18 105.0 0.00 0.35
CPT 180216C00110000 C 02/16/18 110.0 0.00 0.15
CPT 180216C00115000 C 02/16/18 115.0 0.00 0.25
CPT 180216C00120000 C 02/16/18 120.0 0.00 0.60
CPT 180216P00060000 P 02/16/18 60.0 0.20 0.35
CPT 180216P00065000 P 02/16/18 65.0 0.05 0.55
CPT 180216P00070000 P 02/16/18 70.0 0.25 0.65
CPT 180216P00075000 P 02/16/18 75.0 0.60 0.75
CPT 180216P00080000 P 02/16/18 80.0 0.85 1.20
CPT 180216P00085000 P 02/16/18 85.0 1.50 1.90
CPT 180216P00090000 P 02/16/18 90.0 2.75 3.30
CPT 180216P00095000 P 02/16/18 95.0 5.00 5.60
CPT 180216P00100000 P 02/16/18 100.0 8.40 9.20
CPT 180216P00105000 P 02/16/18 105.0 11.00 15.90
CPT 180216P00110000 P 02/16/18 110.0 15.50 20.40
CPT 180216P00115000 P 02/16/18 115.0 20.60 25.50
CPT 180216P00120000 P 02/16/18 120.0 27.40 28.80
CPT 180518C00065000 C 05/18/18 65.0 26.70 29.90
CPT 180518C00070000 C 05/18/18 70.0 20.60 25.50
CPT 180518C00075000 C 05/18/18 75.0 15.60 20.50
CPT 180518C00080000 C 05/18/18 80.0 13.10 14.00
CPT 180518C00085000 C 05/18/18 85.0 8.00 9.90
CPT 180518C00090000 C 05/18/18 90.0 5.80 6.30
CPT 180518C00095000 C 05/18/18 95.0 3.10 3.80
CPT 180518C00100000 C 05/18/18 100.0 1.30 1.80
CPT 180518C00105000 C 05/18/18 105.0 0.45 0.85
CPT 180518C00110000 C 05/18/18 110.0 0.15 0.35
CPT 180518C00115000 C 05/18/18 115.0 0.00 0.25
CPT 180518C00120000 C 05/18/18 120.0 0.00 0.65
CPT 180518C00125000 C 05/18/18 125.0 0.00 0.50
CPT 180518P00065000 P 05/18/18 65.0 0.35 0.85
CPT 180518P00070000 P 05/18/18 70.0 0.70 1.05
CPT 180518P00075000 P 05/18/18 75.0 0.95 1.45
CPT 180518P00080000 P 05/18/18 80.0 1.60 1.90
CPT 180518P00085000 P 05/18/18 85.0 2.40 3.10
CPT 180518P00090000 P 05/18/18 90.0 3.90 4.70
CPT 180518P00095000 P 05/18/18 95.0 6.10 7.00
CPT 180518P00100000 P 05/18/18 100.0 8.20 10.90
CPT 180518P00105000 P 05/18/18 105.0 12.60 14.50
CPT 180518P00110000 P 05/18/18 110.0 16.10 21.00
CPT 180518P00115000 P 05/18/18 115.0 21.00 25.90
CPT 180518P00120000 P 05/18/18 120.0 25.60 30.50
CPT 180518P00125000 P 05/18/18 125.0 31.40 35.00

OPRA data is delayed 15 minutes.