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 (2016-07-08)Premium Content


As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPT 160916C00055000 C 09/16/16 55.0 30.50 33.40
CPT 160916C00060000 C 09/16/16 60.0 23.60 28.50
CPT 160916C00065000 C 09/16/16 65.0 19.10 23.50
CPT 160916C00070000 C 09/16/16 70.0 14.80 19.00
CPT 160916C00075000 C 09/16/16 75.0 10.00 14.00
CPT 160916C00080000 C 09/16/16 80.0 5.50 9.50
CPT 160916C00085000 C 09/16/16 85.0 1.90 4.10
CPT 160916C00090000 C 09/16/16 90.0 0.00 5.00
CPT 160916C00095000 C 09/16/16 95.0 0.00 5.00
CPT 160916C00100000 C 09/16/16 100.0 0.00 5.00
CPT 160916C00105000 C 09/16/16 105.0 0.00 5.00
CPT 160916C00110000 C 09/16/16 110.0 0.00 5.00
CPT 160916C00115000 C 09/16/16 115.0 0.00 5.00
CPT 160916C00120000 C 09/16/16 120.0 0.00 5.00
CPT 160916C00125000 C 09/16/16 125.0 0.00 0.50
CPT 160916P00055000 P 09/16/16 55.0 0.00 0.50
CPT 160916P00060000 P 09/16/16 60.0 0.00 5.00
CPT 160916P00065000 P 09/16/16 65.0 0.00 5.00
CPT 160916P00070000 P 09/16/16 70.0 0.00 5.00
CPT 160916P00075000 P 09/16/16 75.0 0.00 5.00
CPT 160916P00080000 P 09/16/16 80.0 0.00 5.00
CPT 160916P00085000 P 09/16/16 85.0 0.50 2.00
CPT 160916P00090000 P 09/16/16 90.0 1.50 5.50
CPT 160916P00095000 P 09/16/16 95.0 6.00 10.30
CPT 160916P00100000 P 09/16/16 100.0 11.00 15.30
CPT 160916P00105000 P 09/16/16 105.0 16.50 21.40
CPT 160916P00110000 P 09/16/16 110.0 21.50 26.40
CPT 160916P00115000 P 09/16/16 115.0 26.50 31.40
CPT 160916P00120000 P 09/16/16 120.0 31.50 36.40
CPT 160916P00125000 P 09/16/16 125.0 36.50 40.50
CPT 161021C00050000 C 10/21/16 50.0 35.10 39.00
CPT 161021C00055000 C 10/21/16 55.0 28.70 33.50
CPT 161021C00060000 C 10/21/16 60.0 24.30 29.00
CPT 161021C00065000 C 10/21/16 65.0 19.50 24.00
CPT 161021C00070000 C 10/21/16 70.0 14.60 19.00
CPT 161021C00075000 C 10/21/16 75.0 9.80 14.00
CPT 161021C00080000 C 10/21/16 80.0 5.50 9.50
CPT 161021C00085000 C 10/21/16 85.0 2.60 4.40
CPT 161021C00090000 C 10/21/16 90.0 0.65 1.40
CPT 161021C00095000 C 10/21/16 95.0 0.00 5.00
CPT 161021C00100000 C 10/21/16 100.0 0.00 5.00
CPT 161021C00105000 C 10/21/16 105.0 0.00 5.00
CPT 161021C00110000 C 10/21/16 110.0 0.00 5.00
CPT 161021C00115000 C 10/21/16 115.0 0.00 5.00
CPT 161021C00120000 C 10/21/16 120.0 0.00 1.00
CPT 161021P00050000 P 10/21/16 50.0 0.00 1.10
CPT 161021P00055000 P 10/21/16 55.0 0.00 5.00
CPT 161021P00060000 P 10/21/16 60.0 0.00 5.00
CPT 161021P00065000 P 10/21/16 65.0 0.00 5.00
CPT 161021P00070000 P 10/21/16 70.0 0.00 5.00
CPT 161021P00075000 P 10/21/16 75.0 0.00 5.00
CPT 161021P00080000 P 10/21/16 80.0 0.90 1.55
CPT 161021P00085000 P 10/21/16 85.0 0.00 2.90
CPT 161021P00090000 P 10/21/16 90.0 2.50 7.00
CPT 161021P00095000 P 10/21/16 95.0 7.00 11.30
CPT 161021P00100000 P 10/21/16 100.0 12.00 16.90
CPT 161021P00105000 P 10/21/16 105.0 17.00 21.40
CPT 161021P00110000 P 10/21/16 110.0 22.00 26.40
CPT 161021P00115000 P 10/21/16 115.0 27.00 31.90
CPT 161021P00120000 P 10/21/16 120.0 32.00 35.50
CPT 161118C00045000 C 11/18/16 45.0 40.00 43.90
CPT 161118C00050000 C 11/18/16 50.0 33.60 38.50
CPT 161118C00055000 C 11/18/16 55.0 29.40 34.00
CPT 161118C00060000 C 11/18/16 60.0 24.10 29.00
CPT 161118C00065000 C 11/18/16 65.0 19.60 24.00
CPT 161118C00070000 C 11/18/16 70.0 15.00 19.00
CPT 161118C00075000 C 11/18/16 75.0 11.10 14.30
CPT 161118C00080000 C 11/18/16 80.0 6.00 10.00
CPT 161118C00085000 C 11/18/16 85.0 3.50 5.10
CPT 161118C00090000 C 11/18/16 90.0 1.25 1.80
CPT 161118C00095000 C 11/18/16 95.0 0.00 5.00
CPT 161118C00100000 C 11/18/16 100.0 0.00 0.45
CPT 161118C00105000 C 11/18/16 105.0 0.00 5.00
CPT 161118C00110000 C 11/18/16 110.0 0.00 5.00
CPT 161118C00115000 C 11/18/16 115.0 0.00 0.50
CPT 161118P00045000 P 11/18/16 45.0 0.00 0.50
CPT 161118P00050000 P 11/18/16 50.0 0.00 5.00
CPT 161118P00055000 P 11/18/16 55.0 0.00 5.00
CPT 161118P00060000 P 11/18/16 60.0 0.00 5.00
CPT 161118P00065000 P 11/18/16 65.0 0.00 0.85
CPT 161118P00070000 P 11/18/16 70.0 0.00 1.05
CPT 161118P00075000 P 11/18/16 75.0 0.15 1.35
CPT 161118P00080000 P 11/18/16 80.0 1.60 1.95
CPT 161118P00085000 P 11/18/16 85.0 3.00 3.60
CPT 161118P00090000 P 11/18/16 90.0 4.00 6.90
CPT 161118P00095000 P 11/18/16 95.0 7.00 11.50
CPT 161118P00100000 P 11/18/16 100.0 12.00 16.70
CPT 161118P00105000 P 11/18/16 105.0 17.00 21.90
CPT 161118P00110000 P 11/18/16 110.0 22.00 26.90
CPT 161118P00115000 P 11/18/16 115.0 27.30 31.00
CPT 170217C00050000 C 02/17/17 50.0 35.20 39.00
CPT 170217C00055000 C 02/17/17 55.0 29.10 34.00
CPT 170217C00060000 C 02/17/17 60.0 24.10 29.00
CPT 170217C00065000 C 02/17/17 65.0 19.10 24.00
CPT 170217C00070000 C 02/17/17 70.0 15.50 19.50
CPT 170217C00075000 C 02/17/17 75.0 11.00 15.00
CPT 170217C00080000 C 02/17/17 80.0 6.50 11.00
CPT 170217C00085000 C 02/17/17 85.0 4.30 6.00
CPT 170217C00090000 C 02/17/17 90.0 2.10 3.30
CPT 170217C00095000 C 02/17/17 95.0 0.40 1.45
CPT 170217C00100000 C 02/17/17 100.0 0.00 5.00
CPT 170217C00105000 C 02/17/17 105.0 0.00 5.00
CPT 170217C00110000 C 02/17/17 110.0 0.00 5.00
CPT 170217C00115000 C 02/17/17 115.0 0.00 5.00
CPT 170217C00120000 C 02/17/17 120.0 0.00 0.75
CPT 170217P00050000 P 02/17/17 50.0 0.00 0.95
CPT 170217P00055000 P 02/17/17 55.0 0.00 5.00
CPT 170217P00060000 P 02/17/17 60.0 0.30 1.25
CPT 170217P00065000 P 02/17/17 65.0 0.30 5.00
CPT 170217P00070000 P 02/17/17 70.0 0.55 2.00
CPT 170217P00075000 P 02/17/17 75.0 1.55 2.50
CPT 170217P00080000 P 02/17/17 80.0 2.70 3.50
CPT 170217P00085000 P 02/17/17 85.0 4.30 5.20
CPT 170217P00090000 P 02/17/17 90.0 6.10 8.70
CPT 170217P00095000 P 02/17/17 95.0 8.50 12.50
CPT 170217P00100000 P 02/17/17 100.0 13.00 17.00
CPT 170217P00105000 P 02/17/17 105.0 18.00 22.90
CPT 170217P00110000 P 02/17/17 110.0 22.50 27.40
CPT 170217P00115000 P 02/17/17 115.0 27.50 32.40
CPT 170217P00120000 P 02/17/17 120.0 32.50 36.20

OPRA data is delayed 15 minutes.