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 (2017-09-29)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CY 171117C00006000 C 11/17/17 6.0 9.60 9.80
CY 171117C00007000 C 11/17/17 7.0 8.60 8.80
CY 171117C00008000 C 11/17/17 8.0 7.60 7.80
CY 171117C00009000 C 11/17/17 9.0 6.60 6.80
CY 171117C00010000 C 11/17/17 10.0 5.60 5.80
CY 171117C00011000 C 11/17/17 11.0 4.60 4.80
CY 171117C00012000 C 11/17/17 12.0 3.60 3.80
CY 171117C00013000 C 11/17/17 13.0 2.70 2.85
CY 171117C00014000 C 11/17/17 14.0 1.80 1.90
CY 171117C00015000 C 11/17/17 15.0 1.05 1.10
CY 171117C00016000 C 11/17/17 16.0 0.50 0.55
CY 171117C00017000 C 11/17/17 17.0 0.20 0.25
CY 171117C00018000 C 11/17/17 18.0 0.05 0.10
CY 171117C00019000 C 11/17/17 19.0 0.00 0.10
CY 171117C00020000 C 11/17/17 20.0 0.00 0.05
CY 171117C00021000 C 11/17/17 21.0 0.00 0.05
CY 171117C00022000 C 11/17/17 22.0 0.00 0.05
CY 171117P00006000 P 11/17/17 6.0 0.00 0.05
CY 171117P00007000 P 11/17/17 7.0 0.00 0.05
CY 171117P00008000 P 11/17/17 8.0 0.00 0.05
CY 171117P00009000 P 11/17/17 9.0 0.00 0.05
CY 171117P00010000 P 11/17/17 10.0 0.00 0.05
CY 171117P00011000 P 11/17/17 11.0 0.00 0.10
CY 171117P00012000 P 11/17/17 12.0 0.00 0.10
CY 171117P00013000 P 11/17/17 13.0 0.00 0.10
CY 171117P00014000 P 11/17/17 14.0 0.10 0.20
CY 171117P00015000 P 11/17/17 15.0 0.35 0.40
CY 171117P00016000 P 11/17/17 16.0 0.80 0.85
CY 171117P00017000 P 11/17/17 17.0 1.45 1.55
CY 171117P00018000 P 11/17/17 18.0 2.30 2.45
CY 171117P00019000 P 11/17/17 19.0 3.20 3.40
CY 171117P00020000 P 11/17/17 20.0 4.20 4.40
CY 171117P00021000 P 11/17/17 21.0 5.20 5.40
CY 171117P00022000 P 11/17/17 22.0 6.20 6.40
CY 171215C00006000 C 12/15/17 6.0 9.60 9.90
CY 171215C00007000 C 12/15/17 7.0 8.60 8.90
CY 171215C00008000 C 12/15/17 8.0 7.60 7.80
CY 171215C00009000 C 12/15/17 9.0 6.60 6.90
CY 171215C00010000 C 12/15/17 10.0 5.60 6.00
CY 171215C00011000 C 12/15/17 11.0 4.70 4.80
CY 171215C00012000 C 12/15/17 12.0 3.70 3.90
CY 171215C00013000 C 12/15/17 13.0 2.80 2.95
CY 171215C00014000 C 12/15/17 14.0 1.95 2.10
CY 171215C00015000 C 12/15/17 15.0 1.20 1.30
CY 171215C00016000 C 12/15/17 16.0 0.70 0.80
CY 171215C00017000 C 12/15/17 17.0 0.35 0.40
CY 171215C00018000 C 12/15/17 18.0 0.15 0.25
CY 171215C00019000 C 12/15/17 19.0 0.05 0.15
CY 171215C00020000 C 12/15/17 20.0 0.00 0.15
CY 171215C00021000 C 12/15/17 21.0 0.00 0.10
CY 171215C00022000 C 12/15/17 22.0 0.00 0.05
CY 171215P00006000 P 12/15/17 6.0 0.00 0.05
CY 171215P00007000 P 12/15/17 7.0 0.00 0.05
CY 171215P00008000 P 12/15/17 8.0 0.00 0.05
CY 171215P00009000 P 12/15/17 9.0 0.00 0.05
CY 171215P00010000 P 12/15/17 10.0 0.00 0.10
CY 171215P00011000 P 12/15/17 11.0 0.00 0.10
CY 171215P00012000 P 12/15/17 12.0 0.00 0.15
CY 171215P00013000 P 12/15/17 13.0 0.05 0.20
CY 171215P00014000 P 12/15/17 14.0 0.20 0.35
CY 171215P00015000 P 12/15/17 15.0 0.50 0.65
CY 171215P00016000 P 12/15/17 16.0 0.95 1.05
CY 171215P00017000 P 12/15/17 17.0 1.60 1.70
CY 171215P00018000 P 12/15/17 18.0 2.40 2.55
CY 171215P00019000 P 12/15/17 19.0 3.30 3.50
CY 171215P00020000 P 12/15/17 20.0 4.20 4.40
CY 171215P00021000 P 12/15/17 21.0 5.20 5.40
CY 171215P00022000 P 12/15/17 22.0 6.20 6.40
CY 180119C00003000 C 01/19/18 3.0 12.60 12.90
CY 180119C00005000 C 01/19/18 5.0 10.60 10.90
CY 180119C00006000 C 01/19/18 6.0 9.60 9.80
CY 180119C00007000 C 01/19/18 7.0 8.60 8.90
CY 180119C00008000 C 01/19/18 8.0 7.60 8.00
CY 180119C00009000 C 01/19/18 9.0 6.60 6.90
CY 180119C00010000 C 01/19/18 10.0 5.60 5.90
CY 180119C00011000 C 01/19/18 11.0 4.70 4.90
CY 180119C00012000 C 01/19/18 12.0 3.70 4.00
CY 180119C00013000 C 01/19/18 13.0 2.85 3.00
CY 180119C00014000 C 01/19/18 14.0 2.05 2.20
CY 180119C00015000 C 01/19/18 15.0 1.40 1.50
CY 180119C00016000 C 01/19/18 16.0 0.85 0.95
CY 180119C00017000 C 01/19/18 17.0 0.50 0.60
CY 180119C00018000 C 01/19/18 18.0 0.25 0.35
CY 180119C00019000 C 01/19/18 19.0 0.10 0.20
CY 180119C00020000 C 01/19/18 20.0 0.05 0.15
CY 180119C00021000 C 01/19/18 21.0 0.00 0.15
CY 180119C00022000 C 01/19/18 22.0 0.00 0.10
CY 180119P00003000 P 01/19/18 3.0 0.00 0.05
CY 180119P00005000 P 01/19/18 5.0 0.00 0.05
CY 180119P00006000 P 01/19/18 6.0 0.00 0.05
CY 180119P00007000 P 01/19/18 7.0 0.00 0.05
CY 180119P00008000 P 01/19/18 8.0 0.00 0.10
CY 180119P00009000 P 01/19/18 9.0 0.00 0.10
CY 180119P00010000 P 01/19/18 10.0 0.00 0.15
CY 180119P00011000 P 01/19/18 11.0 0.05 0.15
CY 180119P00012000 P 01/19/18 12.0 0.10 0.20
CY 180119P00013000 P 01/19/18 13.0 0.20 0.30
CY 180119P00014000 P 01/19/18 14.0 0.40 0.50
CY 180119P00015000 P 01/19/18 15.0 0.70 0.80
CY 180119P00016000 P 01/19/18 16.0 1.20 1.30
CY 180119P00017000 P 01/19/18 17.0 1.80 1.90
CY 180119P00018000 P 01/19/18 18.0 2.55 2.70
CY 180119P00019000 P 01/19/18 19.0 3.40 3.60
CY 180119P00020000 P 01/19/18 20.0 4.30 4.70
CY 180119P00021000 P 01/19/18 21.0 5.30 5.60
CY 180119P00022000 P 01/19/18 22.0 6.30 6.60
CY 180316C00006000 C 03/16/18 6.0 9.60 9.90
CY 180316C00007000 C 03/16/18 7.0 8.60 8.90
CY 180316C00008000 C 03/16/18 8.0 7.50 8.00
CY 180316C00009000 C 03/16/18 9.0 6.60 6.90
CY 180316C00010000 C 03/16/18 10.0 5.70 5.90
CY 180316C00011000 C 03/16/18 11.0 4.70 4.90
CY 180316C00012000 C 03/16/18 12.0 3.80 4.00
CY 180316C00013000 C 03/16/18 13.0 3.00 3.20
CY 180316C00014000 C 03/16/18 14.0 2.25 2.40
CY 180316C00015000 C 03/16/18 15.0 1.60 1.75
CY 180316C00016000 C 03/16/18 16.0 1.10 1.20
CY 180316C00017000 C 03/16/18 17.0 0.70 0.80
CY 180316C00018000 C 03/16/18 18.0 0.45 0.55
CY 180316C00019000 C 03/16/18 19.0 0.25 0.30
CY 180316C00020000 C 03/16/18 20.0 0.10 0.20
CY 180316C00021000 C 03/16/18 21.0 0.05 0.15
CY 180316C00022000 C 03/16/18 22.0 0.05 0.15
CY 180316C00023000 C 03/16/18 23.0 0.00 0.15
CY 180316P00006000 P 03/16/18 6.0 0.00 0.05
CY 180316P00007000 P 03/16/18 7.0 0.00 0.15
CY 180316P00008000 P 03/16/18 8.0 0.00 0.15
CY 180316P00009000 P 03/16/18 9.0 0.00 0.15
CY 180316P00010000 P 03/16/18 10.0 0.00 0.15
CY 180316P00011000 P 03/16/18 11.0 0.05 0.20
CY 180316P00012000 P 03/16/18 12.0 0.15 0.30
CY 180316P00013000 P 03/16/18 13.0 0.30 0.40
CY 180316P00014000 P 03/16/18 14.0 0.55 0.70
CY 180316P00015000 P 03/16/18 15.0 0.90 1.05
CY 180316P00016000 P 03/16/18 16.0 1.40 1.50
CY 180316P00017000 P 03/16/18 17.0 2.00 2.10
CY 180316P00018000 P 03/16/18 18.0 2.70 2.85
CY 180316P00019000 P 03/16/18 19.0 3.50 3.70
CY 180316P00020000 P 03/16/18 20.0 4.40 4.60
CY 180316P00021000 P 03/16/18 21.0 5.30 5.50
CY 180316P00022000 P 03/16/18 22.0 6.30 6.50
CY 180316P00023000 P 03/16/18 23.0 7.20 7.50
CY 190118C00003000 C 01/18/19 3.0 12.50 13.00
CY 190118C00005000 C 01/18/19 5.0 10.50 11.00
CY 190118C00008000 C 01/18/19 8.0 7.40 8.30
CY 190118C00010000 C 01/18/19 10.0 5.80 6.80
CY 190118C00012000 C 01/18/19 12.0 4.20 4.70
CY 190118C00015000 C 01/18/19 15.0 2.45 2.80
CY 190118C00017000 C 01/18/19 17.0 1.75 1.85
CY 190118C00020000 C 01/18/19 20.0 0.85 1.10
CY 190118C00022000 C 01/18/19 22.0 0.55 0.75
CY 190118P00003000 P 01/18/19 3.0 0.00 0.10
CY 190118P00005000 P 01/18/19 5.0 0.00 0.30
CY 190118P00008000 P 01/18/19 8.0 0.15 0.50
CY 190118P00010000 P 01/18/19 10.0 0.40 0.65
CY 190118P00012000 P 01/18/19 12.0 0.80 1.00
CY 190118P00015000 P 01/18/19 15.0 1.80 2.10
CY 190118P00017000 P 01/18/19 17.0 2.75 3.20
CY 190118P00020000 P 01/18/19 20.0 4.00 6.20
CY 190118P00022000 P 01/18/19 22.0 5.80 7.70

OPRA data is delayed 15 minutes.