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 (2016-07-01)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CY 161021C00002000 C 10/21/16 2.0 9.40 10.50
CY 161021C00003000 C 10/21/16 3.0 6.70 11.20
CY 161021C00004000 C 10/21/16 4.0 5.80 10.20
CY 161021C00005000 C 10/21/16 5.0 6.30 9.10
CY 161021C00006000 C 10/21/16 6.0 5.30 8.20
CY 161021C00007000 C 10/21/16 7.0 4.40 7.20
CY 161021C00008000 C 10/21/16 8.0 3.40 6.20
CY 161021C00009000 C 10/21/16 9.0 2.40 5.20
CY 161021C00010000 C 10/21/16 10.0 1.65 2.10
CY 161021C00011000 C 10/21/16 11.0 0.90 1.00
CY 161021C00012000 C 10/21/16 12.0 0.35 0.40
CY 161021C00013000 C 10/21/16 13.0 0.10 0.15
CY 161021C00014000 C 10/21/16 14.0 0.00 0.05
CY 161021C00015000 C 10/21/16 15.0 0.00 0.10
CY 161021C00016000 C 10/21/16 16.0 0.00 0.10
CY 161021C00017000 C 10/21/16 17.0 0.00 0.10
CY 161021C00018000 C 10/21/16 18.0 0.00 0.10
CY 161021C00019000 C 10/21/16 19.0 0.00 0.10
CY 161021C00020000 C 10/21/16 20.0 0.00 0.10
CY 161021P00002000 P 10/21/16 2.0 0.00 0.10
CY 161021P00003000 P 10/21/16 3.0 0.00 0.10
CY 161021P00004000 P 10/21/16 4.0 0.00 0.10
CY 161021P00005000 P 10/21/16 5.0 0.00 0.10
CY 161021P00006000 P 10/21/16 6.0 0.00 0.10
CY 161021P00007000 P 10/21/16 7.0 0.00 0.10
CY 161021P00008000 P 10/21/16 8.0 0.00 0.10
CY 161021P00009000 P 10/21/16 9.0 0.00 0.15
CY 161021P00010000 P 10/21/16 10.0 0.00 0.15
CY 161021P00011000 P 10/21/16 11.0 0.15 0.25
CY 161021P00012000 P 10/21/16 12.0 0.60 0.75
CY 161021P00013000 P 10/21/16 13.0 1.35 1.60
CY 161021P00014000 P 10/21/16 14.0 2.15 2.55
CY 161021P00015000 P 10/21/16 15.0 2.90 5.60
CY 161021P00016000 P 10/21/16 16.0 3.90 6.50
CY 161021P00017000 P 10/21/16 17.0 4.90 7.60
CY 161021P00018000 P 10/21/16 18.0 5.80 8.50
CY 161021P00019000 P 10/21/16 19.0 6.80 9.80
CY 161021P00020000 P 10/21/16 20.0 7.80 9.10
CY 161118C00003000 C 11/18/16 3.0 8.30 9.60
CY 161118C00004000 C 11/18/16 4.0 7.40 10.20
CY 161118C00005000 C 11/18/16 5.0 6.30 7.30
CY 161118C00006000 C 11/18/16 6.0 5.30 6.30
CY 161118C00007000 C 11/18/16 7.0 4.40 7.20
CY 161118C00008000 C 11/18/16 8.0 3.40 6.20
CY 161118C00009000 C 11/18/16 9.0 2.50 3.50
CY 161118C00010000 C 11/18/16 10.0 1.70 2.25
CY 161118C00011000 C 11/18/16 11.0 1.05 1.25
CY 161118C00012000 C 11/18/16 12.0 0.55 0.75
CY 161118C00013000 C 11/18/16 13.0 0.20 0.40
CY 161118C00014000 C 11/18/16 14.0 0.05 0.25
CY 161118C00015000 C 11/18/16 15.0 0.00 0.20
CY 161118C00016000 C 11/18/16 16.0 0.00 0.10
CY 161118C00017000 C 11/18/16 17.0 0.00 0.45
CY 161118C00018000 C 11/18/16 18.0 0.00 0.40
CY 161118C00019000 C 11/18/16 19.0 0.00 0.40
CY 161118C00020000 C 11/18/16 20.0 0.00 0.45
CY 161118C00021000 C 11/18/16 21.0 0.00 0.15
CY 161118P00003000 P 11/18/16 3.0 0.00 0.15
CY 161118P00004000 P 11/18/16 4.0 0.00 0.30
CY 161118P00005000 P 11/18/16 5.0 0.00 0.45
CY 161118P00006000 P 11/18/16 6.0 0.00 0.40
CY 161118P00007000 P 11/18/16 7.0 0.00 0.40
CY 161118P00008000 P 11/18/16 8.0 0.00 0.15
CY 161118P00009000 P 11/18/16 9.0 0.00 0.25
CY 161118P00010000 P 11/18/16 10.0 0.10 0.25
CY 161118P00011000 P 11/18/16 11.0 0.35 0.55
CY 161118P00012000 P 11/18/16 12.0 0.80 1.05
CY 161118P00013000 P 11/18/16 13.0 1.50 1.80
CY 161118P00014000 P 11/18/16 14.0 2.15 2.65
CY 161118P00015000 P 11/18/16 15.0 3.10 3.60
CY 161118P00016000 P 11/18/16 16.0 3.90 4.70
CY 161118P00017000 P 11/18/16 17.0 4.90 5.60
CY 161118P00018000 P 11/18/16 18.0 5.80 6.70
CY 161118P00019000 P 11/18/16 19.0 6.80 7.70
CY 161118P00020000 P 11/18/16 20.0 7.80 10.60
CY 161118P00021000 P 11/18/16 21.0 8.80 9.80
CY 161216C00001000 C 12/16/16 1.0 10.10 11.70
CY 161216C00002000 C 12/16/16 2.0 9.40 12.20
CY 161216C00003000 C 12/16/16 3.0 8.30 11.20
CY 161216C00004000 C 12/16/16 4.0 7.30 10.20
CY 161216C00005000 C 12/16/16 5.0 6.30 9.20
CY 161216C00006000 C 12/16/16 6.0 5.30 6.00
CY 161216C00007000 C 12/16/16 7.0 4.40 5.20
CY 161216C00008000 C 12/16/16 8.0 3.40 4.10
CY 161216C00009000 C 12/16/16 9.0 2.65 3.20
CY 161216C00010000 C 12/16/16 10.0 1.85 2.35
CY 161216C00011000 C 12/16/16 11.0 1.25 1.45
CY 161216C00012000 C 12/16/16 12.0 0.80 0.85
CY 161216C00013000 C 12/16/16 13.0 0.40 0.45
CY 161216C00014000 C 12/16/16 14.0 0.20 0.30
CY 161216C00015000 C 12/16/16 15.0 0.05 0.25
CY 161216C00016000 C 12/16/16 16.0 0.00 0.20
CY 161216C00017000 C 12/16/16 17.0 0.00 0.10
CY 161216C00018000 C 12/16/16 18.0 0.00 0.05
CY 161216C00019000 C 12/16/16 19.0 0.00 0.05
CY 161216C00020000 C 12/16/16 20.0 0.00 0.05
CY 161216P00001000 P 12/16/16 1.0 0.00 0.05
CY 161216P00002000 P 12/16/16 2.0 0.00 0.05
CY 161216P00003000 P 12/16/16 3.0 0.00 0.05
CY 161216P00004000 P 12/16/16 4.0 0.00 0.05
CY 161216P00005000 P 12/16/16 5.0 0.00 0.05
CY 161216P00006000 P 12/16/16 6.0 0.00 0.05
CY 161216P00007000 P 12/16/16 7.0 0.00 0.10
CY 161216P00008000 P 12/16/16 8.0 0.00 0.20
CY 161216P00009000 P 12/16/16 9.0 0.15 0.25
CY 161216P00010000 P 12/16/16 10.0 0.25 0.45
CY 161216P00011000 P 12/16/16 11.0 0.55 0.75
CY 161216P00012000 P 12/16/16 12.0 0.95 1.15
CY 161216P00013000 P 12/16/16 13.0 1.60 1.85
CY 161216P00014000 P 12/16/16 14.0 2.15 2.65
CY 161216P00015000 P 12/16/16 15.0 3.20 3.60
CY 161216P00016000 P 12/16/16 16.0 4.20 4.60
CY 161216P00017000 P 12/16/16 17.0 4.90 5.60
CY 161216P00018000 P 12/16/16 18.0 5.80 6.70
CY 161216P00019000 P 12/16/16 19.0 6.80 7.70
CY 161216P00020000 P 12/16/16 20.0 7.80 8.80
CY 170120C00002000 C 01/20/17 2.0 9.30 10.20
CY 170120C00003000 C 01/20/17 3.0 8.40 9.30
CY 170120C00004000 C 01/20/17 4.0 7.30 10.20
CY 170120C00005000 C 01/20/17 5.0 6.30 7.30
CY 170120C00006000 C 01/20/17 6.0 5.30 8.20
CY 170120C00007000 C 01/20/17 7.0 4.40 5.20
CY 170120C00008000 C 01/20/17 8.0 3.80 4.30
CY 170120C00009000 C 01/20/17 9.0 2.90 3.30
CY 170120C00010000 C 01/20/17 10.0 2.00 2.40
CY 170120C00011000 C 01/20/17 11.0 1.50 1.55
CY 170120C00012000 C 01/20/17 12.0 0.85 0.95
CY 170120C00013000 C 01/20/17 13.0 0.50 0.60
CY 170120C00014000 C 01/20/17 14.0 0.20 0.40
CY 170120C00015000 C 01/20/17 15.0 0.10 0.30
CY 170120C00016000 C 01/20/17 16.0 0.00 0.25
CY 170120C00017000 C 01/20/17 17.0 0.00 0.15
CY 170120C00018000 C 01/20/17 18.0 0.00 0.10
CY 170120C00019000 C 01/20/17 19.0 0.00 0.05
CY 170120C00020000 C 01/20/17 20.0 0.00 0.05
CY 170120C00021000 C 01/20/17 21.0 0.00 0.05
CY 170120C00022000 C 01/20/17 22.0 0.00 0.05
CY 170120C00023000 C 01/20/17 23.0 0.00 0.05
CY 170120C00024000 C 01/20/17 24.0 0.00 0.05
CY 170120C00025000 C 01/20/17 25.0 0.00 0.05
CY 170120P00002000 P 01/20/17 2.0 0.00 0.05
CY 170120P00003000 P 01/20/17 3.0 0.00 0.05
CY 170120P00004000 P 01/20/17 4.0 0.00 0.05
CY 170120P00005000 P 01/20/17 5.0 0.00 0.05
CY 170120P00006000 P 01/20/17 6.0 0.00 0.10
CY 170120P00007000 P 01/20/17 7.0 0.00 0.20
CY 170120P00008000 P 01/20/17 8.0 0.05 0.20
CY 170120P00009000 P 01/20/17 9.0 0.15 0.35
CY 170120P00010000 P 01/20/17 10.0 0.30 0.55
CY 170120P00011000 P 01/20/17 11.0 0.70 0.85
CY 170120P00012000 P 01/20/17 12.0 1.20 1.35
CY 170120P00013000 P 01/20/17 13.0 1.70 2.05
CY 170120P00014000 P 01/20/17 14.0 2.30 3.00
CY 170120P00015000 P 01/20/17 15.0 3.20 3.80
CY 170120P00016000 P 01/20/17 16.0 4.20 4.70
CY 170120P00017000 P 01/20/17 17.0 5.20 5.80
CY 170120P00018000 P 01/20/17 18.0 5.90 8.80
CY 170120P00019000 P 01/20/17 19.0 6.90 9.80
CY 170120P00020000 P 01/20/17 20.0 7.90 8.90
CY 170120P00021000 P 01/20/17 21.0 8.80 11.80
CY 170120P00022000 P 01/20/17 22.0 9.80 10.80
CY 170120P00023000 P 01/20/17 23.0 9.40 13.80
CY 170120P00024000 P 01/20/17 24.0 11.00 14.80
CY 170120P00025000 P 01/20/17 25.0 12.50 14.00
CY 170317C00002000 C 03/17/17 2.0 9.30 10.30
CY 170317C00003000 C 03/17/17 3.0 6.70 11.20
CY 170317C00004000 C 03/17/17 4.0 5.70 10.20
CY 170317C00005000 C 03/17/17 5.0 4.60 9.20
CY 170317C00006000 C 03/17/17 6.0 3.70 8.20
CY 170317C00007000 C 03/17/17 7.0 2.80 7.20
CY 170317C00008000 C 03/17/17 8.0 3.50 4.30
CY 170317C00009000 C 03/17/17 9.0 2.75 3.40
CY 170317C00010000 C 03/17/17 10.0 2.00 2.75
CY 170317C00011000 C 03/17/17 11.0 1.50 1.65
CY 170317C00012000 C 03/17/17 12.0 1.00 1.25
CY 170317C00013000 C 03/17/17 13.0 0.60 0.80
CY 170317C00014000 C 03/17/17 14.0 0.35 0.65
CY 170317C00015000 C 03/17/17 15.0 0.15 0.45
CY 170317C00016000 C 03/17/17 16.0 0.05 0.30
CY 170317C00017000 C 03/17/17 17.0 0.00 0.25
CY 170317C00018000 C 03/17/17 18.0 0.00 0.15
CY 170317C00019000 C 03/17/17 19.0 0.00 0.10
CY 170317C00020000 C 03/17/17 20.0 0.00 0.05
CY 170317C00021000 C 03/17/17 21.0 0.00 0.05
CY 170317C00022000 C 03/17/17 22.0 0.00 0.05
CY 170317C00023000 C 03/17/17 23.0 0.00 0.05
CY 170317C00024000 C 03/17/17 24.0 0.00 0.05
CY 170317P00002000 P 03/17/17 2.0 0.00 0.05
CY 170317P00003000 P 03/17/17 3.0 0.00 0.05
CY 170317P00004000 P 03/17/17 4.0 0.00 0.05
CY 170317P00005000 P 03/17/17 5.0 0.00 0.10
CY 170317P00006000 P 03/17/17 6.0 0.00 0.20
CY 170317P00007000 P 03/17/17 7.0 0.00 0.30
CY 170317P00008000 P 03/17/17 8.0 0.15 0.35
CY 170317P00009000 P 03/17/17 9.0 0.25 0.50
CY 170317P00010000 P 03/17/17 10.0 0.50 0.75
CY 170317P00011000 P 03/17/17 11.0 0.90 1.10
CY 170317P00012000 P 03/17/17 12.0 1.35 1.60
CY 170317P00013000 P 03/17/17 13.0 1.90 2.25
CY 170317P00014000 P 03/17/17 14.0 2.40 3.10
CY 170317P00015000 P 03/17/17 15.0 3.20 3.90
CY 170317P00016000 P 03/17/17 16.0 4.20 4.90
CY 170317P00017000 P 03/17/17 17.0 5.20 5.70
CY 170317P00018000 P 03/17/17 18.0 4.30 8.80
CY 170317P00019000 P 03/17/17 19.0 5.30 9.80
CY 170317P00020000 P 03/17/17 20.0 6.20 10.60
CY 170317P00021000 P 03/17/17 21.0 7.20 11.70
CY 170317P00022000 P 03/17/17 22.0 8.20 12.70
CY 170317P00023000 P 03/17/17 23.0 9.10 13.70
CY 170317P00024000 P 03/17/17 24.0 11.50 13.10
CY 180119C00003000 C 01/19/18 3.0 7.60 9.90
CY 180119C00005000 C 01/19/18 5.0 5.70 7.00
CY 180119C00008000 C 01/19/18 8.0 3.90 4.50
CY 180119C00010000 C 01/19/18 10.0 2.40 3.00
CY 180119C00012000 C 01/19/18 12.0 1.50 1.80
CY 180119C00015000 C 01/19/18 15.0 0.45 0.85
CY 180119C00017000 C 01/19/18 17.0 0.20 0.45
CY 180119C00020000 C 01/19/18 20.0 0.05 0.10
CY 180119C00022000 C 01/19/18 22.0 0.00 0.05
CY 180119P00003000 P 01/19/18 3.0 0.00 0.10
CY 180119P00005000 P 01/19/18 5.0 0.10 0.30
CY 180119P00008000 P 01/19/18 8.0 0.45 0.75
CY 180119P00010000 P 01/19/18 10.0 1.00 1.50
CY 180119P00012000 P 01/19/18 12.0 1.85 2.35
CY 180119P00015000 P 01/19/18 15.0 3.40 4.60
CY 180119P00017000 P 01/19/18 17.0 5.20 6.20
CY 180119P00020000 P 01/19/18 20.0 6.20 10.90
CY 180119P00022000 P 01/19/18 22.0 8.30 12.10

OPRA data is delayed 15 minutes.