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 (2017-09-22)Premium Content


As of Oct 19 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CX 171020C00002000 C 10/20/17 2.0 6.00 6.15
CX 171020C00003000 C 10/20/17 3.0 4.90 5.15
CX 171020C00004000 C 10/20/17 4.0 4.00 4.15
CX 171020C00005000 C 10/20/17 5.0 3.05 3.15
CX 171020C00006000 C 10/20/17 6.0 2.05 2.13
CX 171020C00007000 C 10/20/17 7.0 1.05 1.13
CX 171020C00008000 C 10/20/17 8.0 0.09 0.13
CX 171020C00009000 C 10/20/17 9.0 0.00 0.05
CX 171020C00010000 C 10/20/17 10.0 0.00 0.01
CX 171020C00011000 C 10/20/17 11.0 0.00 0.01
CX 171020C00012000 C 10/20/17 12.0 0.00 0.08
CX 171020C00013000 C 10/20/17 13.0 0.00 0.08
CX 171020C00014000 C 10/20/17 14.0 0.00 0.08
CX 171020C00015000 C 10/20/17 15.0 0.00 0.08
CX 171020P00002000 P 10/20/17 2.0 0.00 0.08
CX 171020P00003000 P 10/20/17 3.0 0.00 0.02
CX 171020P00004000 P 10/20/17 4.0 0.00 0.08
CX 171020P00005000 P 10/20/17 5.0 0.00 0.08
CX 171020P00006000 P 10/20/17 6.0 0.00 0.08
CX 171020P00007000 P 10/20/17 7.0 0.00 0.10
CX 171020P00008000 P 10/20/17 8.0 0.01 0.03
CX 171020P00009000 P 10/20/17 9.0 0.88 0.95
CX 171020P00010000 P 10/20/17 10.0 1.84 1.95
CX 171020P00011000 P 10/20/17 11.0 2.87 2.95
CX 171020P00012000 P 10/20/17 12.0 3.85 4.00
CX 171020P00013000 P 10/20/17 13.0 4.85 5.00
CX 171020P00014000 P 10/20/17 14.0 5.85 6.00
CX 171020P00015000 P 10/20/17 15.0 6.85 7.20
CX 171117C00001000 C 11/17/17 1.0 7.05 7.20
CX 171117C00002000 C 11/17/17 2.0 6.05 6.25
CX 171117C00003000 C 11/17/17 3.0 5.05 5.15
CX 171117C00004000 C 11/17/17 4.0 4.05 4.15
CX 171117C00005000 C 11/17/17 5.0 3.05 3.15
CX 171117C00006000 C 11/17/17 6.0 2.07 2.16
CX 171117C00007000 C 11/17/17 7.0 1.10 1.19
CX 171117C00008000 C 11/17/17 8.0 0.32 0.37
CX 171117C00009000 C 11/17/17 9.0 0.00 0.12
CX 171117C00010000 C 11/17/17 10.0 0.00 0.01
CX 171117C00011000 C 11/17/17 11.0 0.00 0.08
CX 171117C00012000 C 11/17/17 12.0 0.00 0.07
CX 171117C00013000 C 11/17/17 13.0 0.00 0.08
CX 171117C00014000 C 11/17/17 14.0 0.00 0.08
CX 171117C00015000 C 11/17/17 15.0 0.00 0.08
CX 171117C00016000 C 11/17/17 16.0 0.00 0.08
CX 171117C00017000 C 11/17/17 17.0 0.00 0.08
CX 171117P00001000 P 11/17/17 1.0 0.00 0.08
CX 171117P00002000 P 11/17/17 2.0 0.00 0.08
CX 171117P00003000 P 11/17/17 3.0 0.00 0.08
CX 171117P00004000 P 11/17/17 4.0 0.00 0.09
CX 171117P00005000 P 11/17/17 5.0 0.00 0.09
CX 171117P00006000 P 11/17/17 6.0 0.00 0.10
CX 171117P00007000 P 11/17/17 7.0 0.02 0.07
CX 171117P00008000 P 11/17/17 8.0 0.23 0.27
CX 171117P00009000 P 11/17/17 9.0 0.92 0.99
CX 171117P00010000 P 11/17/17 10.0 1.88 1.95
CX 171117P00011000 P 11/17/17 11.0 2.88 2.95
CX 171117P00012000 P 11/17/17 12.0 3.85 4.00
CX 171117P00013000 P 11/17/17 13.0 4.80 5.25
CX 171117P00014000 P 11/17/17 14.0 5.85 6.15
CX 171117P00015000 P 11/17/17 15.0 6.85 7.00
CX 171117P00016000 P 11/17/17 16.0 7.75 8.10
CX 171117P00017000 P 11/17/17 17.0 8.85 9.10
CX 180119C00001000 C 01/19/18 1.0 6.80 7.60
CX 180119C00002000 C 01/19/18 2.0 6.05 6.15
CX 180119C00003000 C 01/19/18 3.0 5.05 5.20
CX 180119C00004000 C 01/19/18 4.0 4.05 4.20
CX 180119C00005000 C 01/19/18 5.0 3.05 3.20
CX 180119C00006000 C 01/19/18 6.0 2.11 2.21
CX 180119C00007000 C 01/19/18 7.0 1.23 1.31
CX 180119C00008000 C 01/19/18 8.0 0.54 0.59
CX 180119C00009000 C 01/19/18 9.0 0.16 0.20
CX 180119C00010000 C 01/19/18 10.0 0.00 0.09
CX 180119C00011000 C 01/19/18 11.0 0.00 0.05
CX 180119C00012000 C 01/19/18 12.0 0.00 0.10
CX 180119C00013000 C 01/19/18 13.0 0.00 0.10
CX 180119C00014000 C 01/19/18 14.0 0.00 0.11
CX 180119C00015000 C 01/19/18 15.0 0.00 0.11
CX 180119C00016000 C 01/19/18 16.0 0.00 0.11
CX 180119P00001000 P 01/19/18 1.0 0.00 0.10
CX 180119P00002000 P 01/19/18 2.0 0.00 0.10
CX 180119P00003000 P 01/19/18 3.0 0.00 0.11
CX 180119P00004000 P 01/19/18 4.0 0.00 0.12
CX 180119P00005000 P 01/19/18 5.0 0.00 0.13
CX 180119P00006000 P 01/19/18 6.0 0.04 0.07
CX 180119P00007000 P 01/19/18 7.0 0.13 0.16
CX 180119P00008000 P 01/19/18 8.0 0.41 0.46
CX 180119P00009000 P 01/19/18 9.0 1.03 1.09
CX 180119P00010000 P 01/19/18 10.0 1.88 1.98
CX 180119P00011000 P 01/19/18 11.0 2.85 2.96
CX 180119P00012000 P 01/19/18 12.0 3.85 4.00
CX 180119P00013000 P 01/19/18 13.0 4.85 5.00
CX 180119P00014000 P 01/19/18 14.0 5.85 6.00
CX 180119P00015000 P 01/19/18 15.0 6.85 7.00
CX 180119P00016000 P 01/19/18 16.0 7.85 8.00
CX 180420C00001000 C 04/20/18 1.0 4.70 8.65
CX 180420C00002000 C 04/20/18 2.0 5.80 6.55
CX 180420C00003000 C 04/20/18 3.0 4.90 5.20
CX 180420C00004000 C 04/20/18 4.0 3.85 4.20
CX 180420C00005000 C 04/20/18 5.0 3.10 3.25
CX 180420C00006000 C 04/20/18 6.0 2.20 2.33
CX 180420C00007000 C 04/20/18 7.0 1.39 1.47
CX 180420C00008000 C 04/20/18 8.0 0.74 0.80
CX 180420C00009000 C 04/20/18 9.0 0.34 0.38
CX 180420C00010000 C 04/20/18 10.0 0.13 0.18
CX 180420C00011000 C 04/20/18 11.0 0.00 0.20
CX 180420C00012000 C 04/20/18 12.0 0.00 0.16
CX 180420C00013000 C 04/20/18 13.0 0.00 0.16
CX 180420C00014000 C 04/20/18 14.0 0.00 0.15
CX 180420C00015000 C 04/20/18 15.0 0.00 0.15
CX 180420C00016000 C 04/20/18 16.0 0.00 0.15
CX 180420C00017000 C 04/20/18 17.0 0.00 0.14
CX 180420P00001000 P 04/20/18 1.0 0.00 0.12
CX 180420P00002000 P 04/20/18 2.0 0.00 0.12
CX 180420P00003000 P 04/20/18 3.0 0.00 0.15
CX 180420P00004000 P 04/20/18 4.0 0.00 0.17
CX 180420P00005000 P 04/20/18 5.0 0.00 0.20
CX 180420P00006000 P 04/20/18 6.0 0.10 0.13
CX 180420P00007000 P 04/20/18 7.0 0.24 0.28
CX 180420P00008000 P 04/20/18 8.0 0.58 0.63
CX 180420P00009000 P 04/20/18 9.0 1.17 1.23
CX 180420P00010000 P 04/20/18 10.0 1.96 2.08
CX 180420P00011000 P 04/20/18 11.0 2.79 3.00
CX 180420P00012000 P 04/20/18 12.0 3.85 4.05
CX 180420P00013000 P 04/20/18 13.0 4.85 5.10
CX 180420P00014000 P 04/20/18 14.0 5.85 6.00
CX 180420P00015000 P 04/20/18 15.0 6.85 7.05
CX 180420P00016000 P 04/20/18 16.0 6.05 9.60
CX 180420P00017000 P 04/20/18 17.0 7.25 10.55
CX 190118C00003000 C 01/18/19 3.0 4.75 5.70
CX 190118C00004000 C 01/18/19 4.0 3.60 4.85
CX 190118C00005000 C 01/18/19 5.0 3.25 3.55
CX 190118C00007000 C 01/18/19 7.0 1.74 1.94
CX 190118C00010000 C 01/18/19 10.0 0.46 0.65
CX 190118C00012000 C 01/18/19 12.0 0.20 0.28
CX 190118C00015000 C 01/18/19 15.0 0.00 0.28
CX 190118P00003000 P 01/18/19 3.0 0.00 0.24
CX 190118P00004000 P 01/18/19 4.0 0.05 0.18
CX 190118P00005000 P 01/18/19 5.0 0.12 0.26
CX 190118P00007000 P 01/18/19 7.0 0.55 0.67
CX 190118P00010000 P 01/18/19 10.0 2.21 2.42
CX 190118P00012000 P 01/18/19 12.0 3.90 4.10
CX 190118P00015000 P 01/18/19 15.0 6.75 7.20
CX 200117C00003000 C 01/17/20 3.0 3.15 7.60
CX 200117C00004000 C 01/17/20 4.0 2.12 6.70
CX 200117C00005000 C 01/17/20 5.0 3.30 4.00
CX 200117C00007000 C 01/17/20 7.0 1.93 2.65
CX 200117C00010000 C 01/17/20 10.0 0.70 1.27
CX 200117C00012000 C 01/17/20 12.0 0.31 0.88
CX 200117C00015000 C 01/17/20 15.0 0.00 0.54
CX 200117C00017000 C 01/17/20 17.0 0.00 0.42
CX 200117P00003000 P 01/17/20 3.0 0.00 0.31
CX 200117P00004000 P 01/17/20 4.0 0.01 0.35
CX 200117P00005000 P 01/17/20 5.0 0.20 0.40
CX 200117P00007000 P 01/17/20 7.0 0.69 1.12
CX 200117P00010000 P 01/17/20 10.0 2.28 2.88
CX 200117P00012000 P 01/17/20 12.0 3.85 4.45
CX 200117P00015000 P 01/17/20 15.0 4.75 9.30
CX 200117P00017000 P 01/17/20 17.0 6.55 11.35

OPRA data is delayed 15 minutes.