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 (2016-12-16)Premium Content


As of Mar 1 2017 3:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 170317C00027000 C 03/17/17 27.0 13.20 15.40
CTB 170317C00028000 C 03/17/17 28.0 11.00 15.00
CTB 170317C00029000 C 03/17/17 29.0 10.10 13.70
CTB 170317C00030000 C 03/17/17 30.0 10.20 12.20
CTB 170317C00031000 C 03/17/17 31.0 9.10 12.10
CTB 170317C00032000 C 03/17/17 32.0 8.10 11.10
CTB 170317C00033000 C 03/17/17 33.0 7.20 9.90
CTB 170317C00034000 C 03/17/17 34.0 5.10 8.40
CTB 170317C00035000 C 03/17/17 35.0 5.60 7.60
CTB 170317C00036000 C 03/17/17 36.0 4.70 6.60
CTB 170317C00037000 C 03/17/17 37.0 3.70 5.10
CTB 170317C00038000 C 03/17/17 38.0 2.85 4.50
CTB 170317C00039000 C 03/17/17 39.0 2.35 2.65
CTB 170317C00040000 C 03/17/17 40.0 1.60 1.85
CTB 170317C00041000 C 03/17/17 41.0 0.90 1.15
CTB 170317C00042000 C 03/17/17 42.0 0.50 0.65
CTB 170317C00043000 C 03/17/17 43.0 0.20 0.40
CTB 170317C00044000 C 03/17/17 44.0 0.00 0.25
CTB 170317C00045000 C 03/17/17 45.0 0.00 0.25
CTB 170317C00046000 C 03/17/17 46.0 0.00 0.25
CTB 170317C00047000 C 03/17/17 47.0 0.00 0.20
CTB 170317C00048000 C 03/17/17 48.0 0.00 0.20
CTB 170317P00027000 P 03/17/17 27.0 0.00 0.20
CTB 170317P00028000 P 03/17/17 28.0 0.00 0.20
CTB 170317P00029000 P 03/17/17 29.0 0.00 0.20
CTB 170317P00030000 P 03/17/17 30.0 0.00 0.20
CTB 170317P00031000 P 03/17/17 31.0 0.00 0.20
CTB 170317P00032000 P 03/17/17 32.0 0.00 0.20
CTB 170317P00033000 P 03/17/17 33.0 0.00 0.20
CTB 170317P00034000 P 03/17/17 34.0 0.00 0.20
CTB 170317P00035000 P 03/17/17 35.0 0.00 0.20
CTB 170317P00036000 P 03/17/17 36.0 0.00 0.25
CTB 170317P00037000 P 03/17/17 37.0 0.00 0.25
CTB 170317P00038000 P 03/17/17 38.0 0.00 0.20
CTB 170317P00039000 P 03/17/17 39.0 0.20 0.30
CTB 170317P00040000 P 03/17/17 40.0 0.35 0.55
CTB 170317P00041000 P 03/17/17 41.0 0.70 0.90
CTB 170317P00042000 P 03/17/17 42.0 1.25 1.45
CTB 170317P00043000 P 03/17/17 43.0 1.90 2.20
CTB 170317P00044000 P 03/17/17 44.0 0.90 5.00
CTB 170317P00045000 P 03/17/17 45.0 2.60 4.90
CTB 170317P00046000 P 03/17/17 46.0 2.90 5.40
CTB 170317P00047000 P 03/17/17 47.0 4.10 6.80
CTB 170317P00048000 P 03/17/17 48.0 5.10 7.40
CTB 170421C00029000 C 04/21/17 29.0 10.10 13.50
CTB 170421C00030000 C 04/21/17 30.0 9.10 13.20
CTB 170421C00031000 C 04/21/17 31.0 8.30 12.10
CTB 170421C00032000 C 04/21/17 32.0 7.10 11.20
CTB 170421C00033000 C 04/21/17 33.0 6.30 10.40
CTB 170421C00034000 C 04/21/17 34.0 5.20 9.40
CTB 170421C00035000 C 04/21/17 35.0 4.40 8.40
CTB 170421C00036000 C 04/21/17 36.0 4.60 7.00
CTB 170421C00037000 C 04/21/17 37.0 4.20 4.80
CTB 170421C00038000 C 04/21/17 38.0 3.60 4.00
CTB 170421C00039000 C 04/21/17 39.0 2.90 3.20
CTB 170421C00040000 C 04/21/17 40.0 2.15 2.50
CTB 170421C00041000 C 04/21/17 41.0 1.55 1.85
CTB 170421C00042000 C 04/21/17 42.0 1.10 1.35
CTB 170421C00043000 C 04/21/17 43.0 0.75 1.00
CTB 170421C00044000 C 04/21/17 44.0 0.50 0.60
CTB 170421C00045000 C 04/21/17 45.0 0.30 0.45
CTB 170421C00046000 C 04/21/17 46.0 0.15 0.35
CTB 170421C00047000 C 04/21/17 47.0 0.00 0.35
CTB 170421C00048000 C 04/21/17 48.0 0.00 0.30
CTB 170421P00029000 P 04/21/17 29.0 0.00 0.20
CTB 170421P00030000 P 04/21/17 30.0 0.00 0.20
CTB 170421P00031000 P 04/21/17 31.0 0.00 0.25
CTB 170421P00032000 P 04/21/17 32.0 0.00 0.25
CTB 170421P00033000 P 04/21/17 33.0 0.00 0.30
CTB 170421P00034000 P 04/21/17 34.0 0.05 0.25
CTB 170421P00035000 P 04/21/17 35.0 0.05 0.40
CTB 170421P00036000 P 04/21/17 36.0 0.15 0.45
CTB 170421P00037000 P 04/21/17 37.0 0.35 0.50
CTB 170421P00038000 P 04/21/17 38.0 0.45 0.65
CTB 170421P00039000 P 04/21/17 39.0 0.65 0.85
CTB 170421P00040000 P 04/21/17 40.0 0.95 1.20
CTB 170421P00041000 P 04/21/17 41.0 1.30 1.60
CTB 170421P00042000 P 04/21/17 42.0 1.80 2.10
CTB 170421P00043000 P 04/21/17 43.0 2.45 2.75
CTB 170421P00044000 P 04/21/17 44.0 3.10 3.50
CTB 170421P00045000 P 04/21/17 45.0 3.80 4.30
CTB 170421P00046000 P 04/21/17 46.0 3.10 7.00
CTB 170421P00047000 P 04/21/17 47.0 3.90 8.10
CTB 170421P00048000 P 04/21/17 48.0 6.10 7.50
CTB 170519C00019000 C 05/19/17 19.0 20.20 23.40
CTB 170519C00020000 C 05/19/17 20.0 19.10 23.20
CTB 170519C00021000 C 05/19/17 21.0 18.10 22.10
CTB 170519C00022000 C 05/19/17 22.0 17.10 21.20
CTB 170519C00023000 C 05/19/17 23.0 16.20 19.40
CTB 170519C00024000 C 05/19/17 24.0 15.10 19.20
CTB 170519C00025000 C 05/19/17 25.0 14.10 18.10
CTB 170519C00026000 C 05/19/17 26.0 13.30 17.20
CTB 170519C00027000 C 05/19/17 27.0 12.10 16.20
CTB 170519C00028000 C 05/19/17 28.0 11.40 14.50
CTB 170519C00029000 C 05/19/17 29.0 10.30 14.20
CTB 170519C00030000 C 05/19/17 30.0 9.40 13.40
CTB 170519C00031000 C 05/19/17 31.0 8.30 12.40
CTB 170519C00032000 C 05/19/17 32.0 7.30 11.40
CTB 170519C00033000 C 05/19/17 33.0 7.70 9.80
CTB 170519C00034000 C 05/19/17 34.0 5.50 9.60
CTB 170519C00035000 C 05/19/17 35.0 6.20 7.70
CTB 170519C00036000 C 05/19/17 36.0 5.30 7.10
CTB 170519C00037000 C 05/19/17 37.0 4.70 5.70
CTB 170519C00038000 C 05/19/17 38.0 4.10 4.50
CTB 170519C00039000 C 05/19/17 39.0 3.40 3.80
CTB 170519C00040000 C 05/19/17 40.0 2.60 3.10
CTB 170519C00041000 C 05/19/17 41.0 1.95 2.55
CTB 170519C00042000 C 05/19/17 42.0 1.30 1.95
CTB 170519C00043000 C 05/19/17 43.0 1.10 1.55
CTB 170519C00044000 C 05/19/17 44.0 0.95 1.20
CTB 170519C00045000 C 05/19/17 45.0 0.70 1.00
CTB 170519C00046000 C 05/19/17 46.0 0.50 0.85
CTB 170519C00047000 C 05/19/17 47.0 0.35 0.60
CTB 170519C00048000 C 05/19/17 48.0 0.00 1.00
CTB 170519C00049000 C 05/19/17 49.0 0.15 0.45
CTB 170519C00050000 C 05/19/17 50.0 0.00 0.70
CTB 170519P00019000 P 05/19/17 19.0 0.00 0.25
CTB 170519P00020000 P 05/19/17 20.0 0.00 0.25
CTB 170519P00021000 P 05/19/17 21.0 0.00 0.45
CTB 170519P00022000 P 05/19/17 22.0 0.00 0.25
CTB 170519P00023000 P 05/19/17 23.0 0.00 0.25
CTB 170519P00024000 P 05/19/17 24.0 0.00 0.25
CTB 170519P00025000 P 05/19/17 25.0 0.00 0.25
CTB 170519P00026000 P 05/19/17 26.0 0.00 0.95
CTB 170519P00027000 P 05/19/17 27.0 0.00 0.30
CTB 170519P00028000 P 05/19/17 28.0 0.00 0.30
CTB 170519P00029000 P 05/19/17 29.0 0.00 0.30
CTB 170519P00030000 P 05/19/17 30.0 0.00 0.60
CTB 170519P00031000 P 05/19/17 31.0 0.10 0.25
CTB 170519P00032000 P 05/19/17 32.0 0.00 1.00
CTB 170519P00033000 P 05/19/17 33.0 0.00 1.05
CTB 170519P00034000 P 05/19/17 34.0 0.25 0.55
CTB 170519P00035000 P 05/19/17 35.0 0.25 0.80
CTB 170519P00036000 P 05/19/17 36.0 0.55 0.85
CTB 170519P00037000 P 05/19/17 37.0 0.70 3.10
CTB 170519P00038000 P 05/19/17 38.0 0.90 1.20
CTB 170519P00039000 P 05/19/17 39.0 1.10 1.50
CTB 170519P00040000 P 05/19/17 40.0 0.80 1.85
CTB 170519P00041000 P 05/19/17 41.0 1.90 2.25
CTB 170519P00042000 P 05/19/17 42.0 2.15 2.75
CTB 170519P00043000 P 05/19/17 43.0 2.65 3.40
CTB 170519P00044000 P 05/19/17 44.0 3.60 4.00
CTB 170519P00045000 P 05/19/17 45.0 4.30 4.80
CTB 170519P00046000 P 05/19/17 46.0 3.30 7.40
CTB 170519P00047000 P 05/19/17 47.0 4.10 8.40
CTB 170519P00048000 P 05/19/17 48.0 5.20 9.30
CTB 170519P00049000 P 05/19/17 49.0 5.90 10.20
CTB 170519P00050000 P 05/19/17 50.0 7.80 9.70
CTB 170818C00022000 C 08/18/17 22.0 18.50 20.80
CTB 170818C00023000 C 08/18/17 23.0 16.10 20.20
CTB 170818C00024000 C 08/18/17 24.0 15.10 19.40
CTB 170818C00025000 C 08/18/17 25.0 14.20 18.40
CTB 170818C00026000 C 08/18/17 26.0 13.10 17.40
CTB 170818C00027000 C 08/18/17 27.0 12.10 16.40
CTB 170818C00028000 C 08/18/17 28.0 11.30 15.40
CTB 170818C00029000 C 08/18/17 29.0 10.30 14.60
CTB 170818C00030000 C 08/18/17 30.0 9.50 13.60
CTB 170818C00031000 C 08/18/17 31.0 8.50 12.80
CTB 170818C00032000 C 08/18/17 32.0 8.30 11.10
CTB 170818C00033000 C 08/18/17 33.0 6.70 11.00
CTB 170818C00034000 C 08/18/17 34.0 6.00 10.20
CTB 170818C00035000 C 08/18/17 35.0 5.10 9.40
CTB 170818C00036000 C 08/18/17 36.0 5.60 6.80
CTB 170818C00037000 C 08/18/17 37.0 4.90 6.20
CTB 170818C00038000 C 08/18/17 38.0 2.90 5.40
CTB 170818C00039000 C 08/18/17 39.0 3.70 4.80
CTB 170818C00040000 C 08/18/17 40.0 3.30 4.20
CTB 170818C00041000 C 08/18/17 41.0 3.10 4.30
CTB 170818C00042000 C 08/18/17 42.0 2.65 4.10
CTB 170818C00043000 C 08/18/17 43.0 2.25 2.80
CTB 170818C00044000 C 08/18/17 44.0 1.90 2.50
CTB 170818C00045000 C 08/18/17 45.0 1.50 2.20
CTB 170818C00046000 C 08/18/17 46.0 1.25 1.75
CTB 170818C00047000 C 08/18/17 47.0 1.00 1.45
CTB 170818C00048000 C 08/18/17 48.0 0.85 1.25
CTB 170818C00049000 C 08/18/17 49.0 0.65 1.05
CTB 170818C00050000 C 08/18/17 50.0 0.50 0.85
CTB 170818P00022000 P 08/18/17 22.0 0.00 0.35
CTB 170818P00023000 P 08/18/17 23.0 0.00 0.40
CTB 170818P00024000 P 08/18/17 24.0 0.00 0.40
CTB 170818P00025000 P 08/18/17 25.0 0.00 0.45
CTB 170818P00026000 P 08/18/17 26.0 0.05 0.45
CTB 170818P00027000 P 08/18/17 27.0 0.05 0.50
CTB 170818P00028000 P 08/18/17 28.0 0.00 1.15
CTB 170818P00029000 P 08/18/17 29.0 0.10 0.60
CTB 170818P00030000 P 08/18/17 30.0 0.20 0.70
CTB 170818P00031000 P 08/18/17 31.0 0.25 0.75
CTB 170818P00032000 P 08/18/17 32.0 0.45 0.90
CTB 170818P00033000 P 08/18/17 33.0 0.45 0.95
CTB 170818P00034000 P 08/18/17 34.0 0.80 2.35
CTB 170818P00035000 P 08/18/17 35.0 0.95 1.30
CTB 170818P00036000 P 08/18/17 36.0 1.00 1.55
CTB 170818P00037000 P 08/18/17 37.0 1.35 1.80
CTB 170818P00038000 P 08/18/17 38.0 0.10 2.10
CTB 170818P00039000 P 08/18/17 39.0 1.85 2.45
CTB 170818P00040000 P 08/18/17 40.0 1.15 2.85
CTB 170818P00041000 P 08/18/17 41.0 2.80 3.50
CTB 170818P00042000 P 08/18/17 42.0 3.30 4.20
CTB 170818P00043000 P 08/18/17 43.0 3.90 5.10
CTB 170818P00044000 P 08/18/17 44.0 4.50 5.40
CTB 170818P00045000 P 08/18/17 45.0 5.20 6.70
CTB 170818P00046000 P 08/18/17 46.0 5.90 7.30
CTB 170818P00047000 P 08/18/17 47.0 6.60 9.20
CTB 170818P00048000 P 08/18/17 48.0 6.50 10.00
CTB 170818P00049000 P 08/18/17 49.0 6.50 10.80
CTB 170818P00050000 P 08/18/17 50.0 8.60 10.70

OPRA data is delayed 15 minutes.