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 (2017-05-05)Premium Content


As of May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CRR 170616C00001000 C 06/16/17 1.0 6.80 7.30
CRR 170616C00002000 C 06/16/17 2.0 5.90 6.20
CRR 170616C00003000 C 06/16/17 3.0 4.90 5.20
CRR 170616C00004000 C 06/16/17 4.0 3.90 4.20
CRR 170616C00005000 C 06/16/17 5.0 2.95 3.20
CRR 170616C00006000 C 06/16/17 6.0 2.00 2.20
CRR 170616C00007000 C 06/16/17 7.0 1.10 1.30
CRR 170616C00008000 C 06/16/17 8.0 0.45 0.60
CRR 170616C00009000 C 06/16/17 9.0 0.10 0.25
CRR 170616C00010000 C 06/16/17 10.0 0.00 0.10
CRR 170616C00011000 C 06/16/17 11.0 0.00 0.05
CRR 170616C00012000 C 06/16/17 12.0 0.00 0.05
CRR 170616C00013000 C 06/16/17 13.0 0.00 0.05
CRR 170616C00014000 C 06/16/17 14.0 0.00 0.05
CRR 170616C00015000 C 06/16/17 15.0 0.00 0.05
CRR 170616C00016000 C 06/16/17 16.0 0.00 0.05
CRR 170616C00017000 C 06/16/17 17.0 0.00 0.05
CRR 170616C00018000 C 06/16/17 18.0 0.00 0.05
CRR 170616C00019000 C 06/16/17 19.0 0.00 0.10
CRR 170616C00020000 C 06/16/17 20.0 0.00 0.10
CRR 170616C00021000 C 06/16/17 21.0 0.00 0.05
CRR 170616C00022000 C 06/16/17 22.0 0.00 0.05
CRR 170616C00023000 C 06/16/17 23.0 0.00 0.05
CRR 170616C00024000 C 06/16/17 24.0 0.00 0.10
CRR 170616C00025000 C 06/16/17 25.0 0.00 0.10
CRR 170616C00026000 C 06/16/17 26.0 0.00 0.10
CRR 170616P00001000 P 06/16/17 1.0 0.00 0.10
CRR 170616P00002000 P 06/16/17 2.0 0.00 0.10
CRR 170616P00003000 P 06/16/17 3.0 0.00 0.05
CRR 170616P00004000 P 06/16/17 4.0 0.00 0.05
CRR 170616P00005000 P 06/16/17 5.0 0.00 0.05
CRR 170616P00006000 P 06/16/17 6.0 0.00 0.10
CRR 170616P00007000 P 06/16/17 7.0 0.10 0.20
CRR 170616P00008000 P 06/16/17 8.0 0.40 0.60
CRR 170616P00009000 P 06/16/17 9.0 1.05 1.20
CRR 170616P00010000 P 06/16/17 10.0 1.90 2.15
CRR 170616P00011000 P 06/16/17 11.0 2.85 3.10
CRR 170616P00012000 P 06/16/17 12.0 3.80 4.10
CRR 170616P00013000 P 06/16/17 13.0 4.80 5.20
CRR 170616P00014000 P 06/16/17 14.0 5.70 6.10
CRR 170616P00015000 P 06/16/17 15.0 6.80 7.10
CRR 170616P00016000 P 06/16/17 16.0 7.80 8.10
CRR 170616P00017000 P 06/16/17 17.0 8.60 9.20
CRR 170616P00018000 P 06/16/17 18.0 9.70 10.30
CRR 170616P00019000 P 06/16/17 19.0 10.80 11.20
CRR 170616P00020000 P 06/16/17 20.0 11.80 12.20
CRR 170616P00021000 P 06/16/17 21.0 12.70 13.20
CRR 170616P00022000 P 06/16/17 22.0 13.80 14.20
CRR 170616P00023000 P 06/16/17 23.0 14.70 15.20
CRR 170616P00024000 P 06/16/17 24.0 15.60 16.20
CRR 170616P00025000 P 06/16/17 25.0 16.80 17.10
CRR 170616P00026000 P 06/16/17 26.0 17.60 18.20
CRR 170721C00001000 C 07/21/17 1.0 6.90 7.30
CRR 170721C00002000 C 07/21/17 2.0 5.90 6.20
CRR 170721C00003000 C 07/21/17 3.0 4.90 5.20
CRR 170721C00004000 C 07/21/17 4.0 3.80 4.30
CRR 170721C00005000 C 07/21/17 5.0 2.90 3.20
CRR 170721C00006000 C 07/21/17 6.0 2.05 2.40
CRR 170721C00007000 C 07/21/17 7.0 1.25 1.50
CRR 170721C00008000 C 07/21/17 8.0 0.70 0.90
CRR 170721C00009000 C 07/21/17 9.0 0.35 0.50
CRR 170721C00010000 C 07/21/17 10.0 0.15 0.30
CRR 170721C00011000 C 07/21/17 11.0 0.05 0.15
CRR 170721C00012000 C 07/21/17 12.0 0.00 0.10
CRR 170721C00013000 C 07/21/17 13.0 0.00 0.05
CRR 170721C00014000 C 07/21/17 14.0 0.00 0.05
CRR 170721C00015000 C 07/21/17 15.0 0.00 0.05
CRR 170721C00016000 C 07/21/17 16.0 0.00 0.05
CRR 170721C00017000 C 07/21/17 17.0 0.00 0.05
CRR 170721P00001000 P 07/21/17 1.0 0.00 0.10
CRR 170721P00002000 P 07/21/17 2.0 0.00 0.05
CRR 170721P00003000 P 07/21/17 3.0 0.00 0.05
CRR 170721P00004000 P 07/21/17 4.0 0.00 0.05
CRR 170721P00005000 P 07/21/17 5.0 0.00 0.10
CRR 170721P00006000 P 07/21/17 6.0 0.10 0.15
CRR 170721P00007000 P 07/21/17 7.0 0.30 0.45
CRR 170721P00008000 P 07/21/17 8.0 0.70 0.90
CRR 170721P00009000 P 07/21/17 9.0 1.30 1.50
CRR 170721P00010000 P 07/21/17 10.0 2.10 2.30
CRR 170721P00011000 P 07/21/17 11.0 2.95 3.20
CRR 170721P00012000 P 07/21/17 12.0 3.80 4.20
CRR 170721P00013000 P 07/21/17 13.0 4.80 5.20
CRR 170721P00014000 P 07/21/17 14.0 5.80 6.20
CRR 170721P00015000 P 07/21/17 15.0 6.80 7.20
CRR 170721P00016000 P 07/21/17 16.0 7.70 8.20
CRR 170721P00017000 P 07/21/17 17.0 8.70 9.20
CRR 170915C00002000 C 09/15/17 2.0 5.90 6.40
CRR 170915C00003000 C 09/15/17 3.0 4.80 5.30
CRR 170915C00004000 C 09/15/17 4.0 3.90 4.30
CRR 170915C00005000 C 09/15/17 5.0 3.00 3.30
CRR 170915C00006000 C 09/15/17 6.0 2.25 2.55
CRR 170915C00007000 C 09/15/17 7.0 1.55 1.80
CRR 170915C00008000 C 09/15/17 8.0 1.05 1.30
CRR 170915C00009000 C 09/15/17 9.0 0.70 0.90
CRR 170915C00010000 C 09/15/17 10.0 0.45 0.60
CRR 170915C00011000 C 09/15/17 11.0 0.25 0.45
CRR 170915C00012000 C 09/15/17 12.0 0.15 0.30
CRR 170915C00013000 C 09/15/17 13.0 0.10 0.20
CRR 170915C00014000 C 09/15/17 14.0 0.00 0.15
CRR 170915C00015000 C 09/15/17 15.0 0.00 0.15
CRR 170915C00016000 C 09/15/17 16.0 0.00 0.10
CRR 170915C00017000 C 09/15/17 17.0 0.00 0.10
CRR 170915C00018000 C 09/15/17 18.0 0.00 0.10
CRR 170915C00019000 C 09/15/17 19.0 0.00 0.05
CRR 170915C00020000 C 09/15/17 20.0 0.00 0.05
CRR 170915C00021000 C 09/15/17 21.0 0.00 0.05
CRR 170915C00022000 C 09/15/17 22.0 0.00 0.05
CRR 170915C00023000 C 09/15/17 23.0 0.00 0.05
CRR 170915C00024000 C 09/15/17 24.0 0.00 0.05
CRR 170915C00025000 C 09/15/17 25.0 0.00 0.05
CRR 170915C00026000 C 09/15/17 26.0 0.00 0.05
CRR 170915C00027000 C 09/15/17 27.0 0.00 0.05
CRR 170915C00028000 C 09/15/17 28.0 0.00 0.05
CRR 170915C00029000 C 09/15/17 29.0 0.00 0.05
CRR 170915C00030000 C 09/15/17 30.0 0.00 0.05
CRR 170915P00002000 P 09/15/17 2.0 0.00 0.05
CRR 170915P00003000 P 09/15/17 3.0 0.00 0.10
CRR 170915P00004000 P 09/15/17 4.0 0.00 0.15
CRR 170915P00005000 P 09/15/17 5.0 0.15 0.25
CRR 170915P00006000 P 09/15/17 6.0 0.35 0.45
CRR 170915P00007000 P 09/15/17 7.0 0.70 0.85
CRR 170915P00008000 P 09/15/17 8.0 1.15 1.30
CRR 170915P00009000 P 09/15/17 9.0 1.75 1.95
CRR 170915P00010000 P 09/15/17 10.0 2.45 2.65
CRR 170915P00011000 P 09/15/17 11.0 3.20 3.50
CRR 170915P00012000 P 09/15/17 12.0 4.10 4.40
CRR 170915P00013000 P 09/15/17 13.0 5.00 5.30
CRR 170915P00014000 P 09/15/17 14.0 6.00 6.20
CRR 170915P00015000 P 09/15/17 15.0 6.80 7.30
CRR 170915P00016000 P 09/15/17 16.0 7.80 8.30
CRR 170915P00017000 P 09/15/17 17.0 8.80 9.20
CRR 170915P00018000 P 09/15/17 18.0 9.70 10.20
CRR 170915P00019000 P 09/15/17 19.0 10.80 11.20
CRR 170915P00020000 P 09/15/17 20.0 11.70 12.20
CRR 170915P00021000 P 09/15/17 21.0 12.80 13.20
CRR 170915P00022000 P 09/15/17 22.0 13.70 14.20
CRR 170915P00023000 P 09/15/17 23.0 14.80 15.20
CRR 170915P00024000 P 09/15/17 24.0 15.80 16.20
CRR 170915P00025000 P 09/15/17 25.0 16.80 17.20
CRR 170915P00026000 P 09/15/17 26.0 17.80 18.20
CRR 170915P00027000 P 09/15/17 27.0 18.80 19.20
CRR 170915P00028000 P 09/15/17 28.0 19.80 20.10
CRR 170915P00029000 P 09/15/17 29.0 20.70 21.20
CRR 170915P00030000 P 09/15/17 30.0 21.70 22.20
CRR 171215C00001000 C 12/15/17 1.0 6.70 7.40
CRR 171215C00002000 C 12/15/17 2.0 5.80 6.30
CRR 171215C00003000 C 12/15/17 3.0 4.90 5.30
CRR 171215C00004000 C 12/15/17 4.0 3.90 4.40
CRR 171215C00005000 C 12/15/17 5.0 3.10 3.50
CRR 171215C00006000 C 12/15/17 6.0 2.50 2.85
CRR 171215C00007000 C 12/15/17 7.0 1.90 2.20
CRR 171215C00008000 C 12/15/17 8.0 1.45 1.75
CRR 171215C00009000 C 12/15/17 9.0 1.10 1.35
CRR 171215C00010000 C 12/15/17 10.0 0.80 1.05
CRR 171215C00011000 C 12/15/17 11.0 0.55 0.75
CRR 171215C00012000 C 12/15/17 12.0 0.40 0.60
CRR 171215C00013000 C 12/15/17 13.0 0.25 0.45
CRR 171215C00014000 C 12/15/17 14.0 0.20 0.30
CRR 171215C00015000 C 12/15/17 15.0 0.15 0.30
CRR 171215C00016000 C 12/15/17 16.0 0.05 0.25
CRR 171215C00017000 C 12/15/17 17.0 0.05 0.20
CRR 171215C00018000 C 12/15/17 18.0 0.00 0.15
CRR 171215P00001000 P 12/15/17 1.0 0.00 0.10
CRR 171215P00002000 P 12/15/17 2.0 0.00 0.10
CRR 171215P00003000 P 12/15/17 3.0 0.00 0.15
CRR 171215P00004000 P 12/15/17 4.0 0.15 0.30
CRR 171215P00005000 P 12/15/17 5.0 0.35 0.50
CRR 171215P00006000 P 12/15/17 6.0 0.65 0.80
CRR 171215P00007000 P 12/15/17 7.0 1.05 1.25
CRR 171215P00008000 P 12/15/17 8.0 1.55 1.80
CRR 171215P00009000 P 12/15/17 9.0 2.15 2.40
CRR 171215P00010000 P 12/15/17 10.0 2.85 3.10
CRR 171215P00011000 P 12/15/17 11.0 3.60 3.90
CRR 171215P00012000 P 12/15/17 12.0 4.40 4.70
CRR 171215P00013000 P 12/15/17 13.0 5.30 5.60
CRR 171215P00014000 P 12/15/17 14.0 6.10 6.50
CRR 171215P00015000 P 12/15/17 15.0 7.10 7.50
CRR 171215P00016000 P 12/15/17 16.0 7.90 8.40
CRR 171215P00017000 P 12/15/17 17.0 9.00 9.30
CRR 171215P00018000 P 12/15/17 18.0 9.90 10.30

OPRA data is delayed 15 minutes.