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 (2016-05-20)Premium Content


As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
D 160819C00037500 C 08/19/16 37.5 38.70 40.00
D 160819C00040000 C 08/19/16 40.0 34.80 39.00
D 160819C00042500 C 08/19/16 42.5 32.10 36.40
D 160819C00045000 C 08/19/16 45.0 29.70 33.80
D 160819C00050000 C 08/19/16 50.0 25.60 27.60
D 160819C00055000 C 08/19/16 55.0 21.20 22.30
D 160819C00060000 C 08/19/16 60.0 16.20 17.30
D 160819C00065000 C 08/19/16 65.0 11.20 12.30
D 160819C00067500 C 08/19/16 67.5 8.70 9.80
D 160819C00070000 C 08/19/16 70.0 7.00 7.40
D 160819C00072500 C 08/19/16 72.5 4.60 5.00
D 160819C00075000 C 08/19/16 75.0 2.50 2.80
D 160819C00077500 C 08/19/16 77.5 0.95 1.15
D 160819C00080000 C 08/19/16 80.0 0.20 0.30
D 160819C00082500 C 08/19/16 82.5 0.00 0.10
D 160819C00085000 C 08/19/16 85.0 0.00 0.05
D 160819C00087500 C 08/19/16 87.5 0.00 0.05
D 160819C00090000 C 08/19/16 90.0 0.00 0.05
D 160819C00095000 C 08/19/16 95.0 0.00 0.05
D 160819C00100000 C 08/19/16 100.0 0.00 0.05
D 160819C00105000 C 08/19/16 105.0 0.00 0.05
D 160819C00110000 C 08/19/16 110.0 0.00 0.05
D 160819P00037500 P 08/19/16 37.5 0.00 0.05
D 160819P00040000 P 08/19/16 40.0 0.00 0.05
D 160819P00042500 P 08/19/16 42.5 0.00 0.05
D 160819P00045000 P 08/19/16 45.0 0.00 0.05
D 160819P00050000 P 08/19/16 50.0 0.00 0.05
D 160819P00055000 P 08/19/16 55.0 0.00 0.05
D 160819P00060000 P 08/19/16 60.0 0.00 0.05
D 160819P00065000 P 08/19/16 65.0 0.00 0.20
D 160819P00067500 P 08/19/16 67.5 0.00 0.10
D 160819P00070000 P 08/19/16 70.0 0.05 0.25
D 160819P00072500 P 08/19/16 72.5 0.20 0.30
D 160819P00075000 P 08/19/16 75.0 0.55 0.65
D 160819P00077500 P 08/19/16 77.5 1.45 1.60
D 160819P00080000 P 08/19/16 80.0 3.10 3.40
D 160819P00082500 P 08/19/16 82.5 5.30 6.40
D 160819P00085000 P 08/19/16 85.0 7.80 8.80
D 160819P00087500 P 08/19/16 87.5 10.10 11.30
D 160819P00090000 P 08/19/16 90.0 12.70 15.40
D 160819P00095000 P 08/19/16 95.0 17.70 20.40
D 160819P00100000 P 08/19/16 100.0 22.50 25.30
D 160819P00105000 P 08/19/16 105.0 27.50 30.40
D 160819P00110000 P 08/19/16 110.0 32.70 33.80
D 160916C00040000 C 09/16/16 40.0 36.20 37.40
D 160916C00042500 C 09/16/16 42.5 33.20 35.10
D 160916C00045000 C 09/16/16 45.0 30.70 32.60
D 160916C00050000 C 09/16/16 50.0 26.20 27.60
D 160916C00055000 C 09/16/16 55.0 21.20 22.50
D 160916C00060000 C 09/16/16 60.0 16.20 17.30
D 160916C00065000 C 09/16/16 65.0 11.10 12.30
D 160916C00070000 C 09/16/16 70.0 7.10 7.40
D 160916C00072500 C 09/16/16 72.5 4.80 5.10
D 160916C00075000 C 09/16/16 75.0 2.80 3.10
D 160916C00077500 C 09/16/16 77.5 1.20 1.45
D 160916C00080000 C 09/16/16 80.0 0.40 0.55
D 160916C00082500 C 09/16/16 82.5 0.00 0.25
D 160916C00085000 C 09/16/16 85.0 0.00 0.10
D 160916C00090000 C 09/16/16 90.0 0.00 0.05
D 160916C00095000 C 09/16/16 95.0 0.00 0.05
D 160916C00100000 C 09/16/16 100.0 0.00 0.05
D 160916C00105000 C 09/16/16 105.0 0.00 0.05
D 160916C00110000 C 09/16/16 110.0 0.00 0.05
D 160916C00115000 C 09/16/16 115.0 0.00 0.05
D 160916P00040000 P 09/16/16 40.0 0.00 0.05
D 160916P00042500 P 09/16/16 42.5 0.00 0.05
D 160916P00045000 P 09/16/16 45.0 0.00 0.05
D 160916P00050000 P 09/16/16 50.0 0.00 0.05
D 160916P00055000 P 09/16/16 55.0 0.00 0.10
D 160916P00060000 P 09/16/16 60.0 0.00 0.20
D 160916P00065000 P 09/16/16 65.0 0.10 0.30
D 160916P00070000 P 09/16/16 70.0 0.35 0.50
D 160916P00072500 P 09/16/16 72.5 0.65 0.85
D 160916P00075000 P 09/16/16 75.0 1.20 1.40
D 160916P00077500 P 09/16/16 77.5 2.25 2.55
D 160916P00080000 P 09/16/16 80.0 3.90 4.30
D 160916P00082500 P 09/16/16 82.5 6.10 6.40
D 160916P00085000 P 09/16/16 85.0 8.40 9.50
D 160916P00090000 P 09/16/16 90.0 13.40 14.50
D 160916P00095000 P 09/16/16 95.0 17.10 20.00
D 160916P00100000 P 09/16/16 100.0 23.20 26.00
D 160916P00105000 P 09/16/16 105.0 26.80 29.90
D 160916P00110000 P 09/16/16 110.0 31.80 35.70
D 160916P00115000 P 09/16/16 115.0 38.30 39.50
D 161021C00035000 C 10/21/16 35.0 39.70 42.50
D 161021C00037500 C 10/21/16 37.5 37.10 39.90
D 161021C00040000 C 10/21/16 40.0 35.70 38.70
D 161021C00042500 C 10/21/16 42.5 32.10 36.00
D 161021C00045000 C 10/21/16 45.0 30.90 32.50
D 161021C00047500 C 10/21/16 47.5 28.70 29.90
D 161021C00050000 C 10/21/16 50.0 26.20 27.30
D 161021C00055000 C 10/21/16 55.0 21.20 22.30
D 161021C00060000 C 10/21/16 60.0 16.20 17.30
D 161021C00062500 C 10/21/16 62.5 13.70 15.00
D 161021C00065000 C 10/21/16 65.0 11.30 12.40
D 161021C00067500 C 10/21/16 67.5 9.50 9.90
D 161021C00070000 C 10/21/16 70.0 7.20 7.60
D 161021C00072500 C 10/21/16 72.5 5.00 5.30
D 161021C00075000 C 10/21/16 75.0 3.10 3.40
D 161021C00077500 C 10/21/16 77.5 1.65 1.90
D 161021C00080000 C 10/21/16 80.0 0.70 0.90
D 161021C00082500 C 10/21/16 82.5 0.15 0.45
D 161021C00085000 C 10/21/16 85.0 0.00 0.25
D 161021C00087500 C 10/21/16 87.5 0.00 0.15
D 161021C00090000 C 10/21/16 90.0 0.00 0.10
D 161021C00095000 C 10/21/16 95.0 0.00 0.05
D 161021C00100000 C 10/21/16 100.0 0.00 0.05
D 161021C00105000 C 10/21/16 105.0 0.00 0.05
D 161021P00035000 P 10/21/16 35.0 0.00 0.05
D 161021P00037500 P 10/21/16 37.5 0.00 0.05
D 161021P00040000 P 10/21/16 40.0 0.00 0.05
D 161021P00042500 P 10/21/16 42.5 0.00 0.05
D 161021P00045000 P 10/21/16 45.0 0.00 0.05
D 161021P00047500 P 10/21/16 47.5 0.00 0.05
D 161021P00050000 P 10/21/16 50.0 0.00 0.10
D 161021P00055000 P 10/21/16 55.0 0.00 0.25
D 161021P00060000 P 10/21/16 60.0 0.10 0.30
D 161021P00062500 P 10/21/16 62.5 0.15 0.35
D 161021P00065000 P 10/21/16 65.0 0.25 0.50
D 161021P00067500 P 10/21/16 67.5 0.40 0.55
D 161021P00070000 P 10/21/16 70.0 0.65 0.90
D 161021P00072500 P 10/21/16 72.5 1.05 1.15
D 161021P00075000 P 10/21/16 75.0 1.70 1.90
D 161021P00077500 P 10/21/16 77.5 2.75 3.00
D 161021P00080000 P 10/21/16 80.0 4.20 4.70
D 161021P00082500 P 10/21/16 82.5 6.20 6.60
D 161021P00085000 P 10/21/16 85.0 8.50 9.70
D 161021P00087500 P 10/21/16 87.5 10.90 12.00
D 161021P00090000 P 10/21/16 90.0 13.40 14.50
D 161021P00095000 P 10/21/16 95.0 18.40 21.00
D 161021P00100000 P 10/21/16 100.0 22.80 25.10
D 161021P00105000 P 10/21/16 105.0 28.40 29.50
D 170120C00035000 C 01/20/17 35.0 40.60 42.40
D 170120C00037500 C 01/20/17 37.5 38.20 40.00
D 170120C00040000 C 01/20/17 40.0 35.60 37.40
D 170120C00042500 C 01/20/17 42.5 33.10 34.80
D 170120C00045000 C 01/20/17 45.0 30.80 32.30
D 170120C00047500 C 01/20/17 47.5 28.60 29.90
D 170120C00050000 C 01/20/17 50.0 26.10 27.40
D 170120C00055000 C 01/20/17 55.0 21.20 22.30
D 170120C00057500 C 01/20/17 57.5 18.70 19.80
D 170120C00060000 C 01/20/17 60.0 16.20 17.40
D 170120C00062500 C 01/20/17 62.5 14.30 15.00
D 170120C00065000 C 01/20/17 65.0 11.90 12.60
D 170120C00067500 C 01/20/17 67.5 9.50 10.20
D 170120C00070000 C 01/20/17 70.0 7.20 8.10
D 170120C00072500 C 01/20/17 72.5 5.10 6.00
D 170120C00075000 C 01/20/17 75.0 3.50 4.30
D 170120C00077500 C 01/20/17 77.5 2.65 2.75
D 170120C00080000 C 01/20/17 80.0 1.55 1.70
D 170120C00082500 C 01/20/17 82.5 0.80 1.00
D 170120C00085000 C 01/20/17 85.0 0.40 0.50
D 170120C00087500 C 01/20/17 87.5 0.15 0.40
D 170120C00090000 C 01/20/17 90.0 0.00 0.30
D 170120C00095000 C 01/20/17 95.0 0.00 0.20
D 170120C00100000 C 01/20/17 100.0 0.00 0.15
D 170120C00105000 C 01/20/17 105.0 0.00 0.10
D 170120P00035000 P 01/20/17 35.0 0.00 0.15
D 170120P00037500 P 01/20/17 37.5 0.00 0.20
D 170120P00040000 P 01/20/17 40.0 0.00 0.25
D 170120P00042500 P 01/20/17 42.5 0.05 0.35
D 170120P00045000 P 01/20/17 45.0 0.10 0.40
D 170120P00047500 P 01/20/17 47.5 0.10 0.40
D 170120P00050000 P 01/20/17 50.0 0.15 0.50
D 170120P00055000 P 01/20/17 55.0 0.30 0.45
D 170120P00057500 P 01/20/17 57.5 0.45 0.60
D 170120P00060000 P 01/20/17 60.0 0.55 0.70
D 170120P00062500 P 01/20/17 62.5 0.70 0.85
D 170120P00065000 P 01/20/17 65.0 0.90 1.05
D 170120P00067500 P 01/20/17 67.5 1.20 1.35
D 170120P00070000 P 01/20/17 70.0 1.70 1.80
D 170120P00072500 P 01/20/17 72.5 2.30 2.40
D 170120P00075000 P 01/20/17 75.0 3.10 3.40
D 170120P00077500 P 01/20/17 77.5 4.20 4.50
D 170120P00080000 P 01/20/17 80.0 5.60 6.00
D 170120P00082500 P 01/20/17 82.5 7.40 8.40
D 170120P00085000 P 01/20/17 85.0 9.40 10.40
D 170120P00087500 P 01/20/17 87.5 11.70 12.50
D 170120P00090000 P 01/20/17 90.0 14.10 15.50
D 170120P00095000 P 01/20/17 95.0 19.00 20.10
D 170120P00100000 P 01/20/17 100.0 23.80 25.50
D 170120P00105000 P 01/20/17 105.0 28.80 30.40
D 180119C00035000 C 01/19/18 35.0 40.40 42.70
D 180119C00037500 C 01/19/18 37.5 37.90 40.20
D 180119C00040000 C 01/19/18 40.0 35.90 38.80
D 180119C00042500 C 01/19/18 42.5 31.50 36.30
D 180119C00045000 C 01/19/18 45.0 30.90 33.80
D 180119C00047500 C 01/19/18 47.5 28.40 30.20
D 180119C00050000 C 01/19/18 50.0 25.90 27.50
D 180119C00055000 C 01/19/18 55.0 21.00 22.40
D 180119C00057500 C 01/19/18 57.5 19.30 20.00
D 180119C00060000 C 01/19/18 60.0 17.00 17.60
D 180119C00062500 C 01/19/18 62.5 14.50 15.30
D 180119C00065000 C 01/19/18 65.0 12.30 13.10
D 180119C00067500 C 01/19/18 67.5 10.10 11.20
D 180119C00070000 C 01/19/18 70.0 8.10 9.30
D 180119C00072500 C 01/19/18 72.5 6.60 7.80
D 180119C00075000 C 01/19/18 75.0 5.20 6.40
D 180119C00077500 C 01/19/18 77.5 3.80 5.10
D 180119C00080000 C 01/19/18 80.0 2.80 3.90
D 180119C00082500 C 01/19/18 82.5 2.20 3.00
D 180119C00085000 C 01/19/18 85.0 1.45 2.20
D 180119C00087500 C 01/19/18 87.5 0.95 1.70
D 180119C00090000 C 01/19/18 90.0 0.55 1.10
D 180119C00095000 C 01/19/18 95.0 0.15 0.80
D 180119C00100000 C 01/19/18 100.0 0.05 0.55
D 180119P00035000 P 01/19/18 35.0 0.25 0.65
D 180119P00037500 P 01/19/18 37.5 0.35 0.75
D 180119P00040000 P 01/19/18 40.0 0.40 0.85
D 180119P00042500 P 01/19/18 42.5 0.50 1.20
D 180119P00045000 P 01/19/18 45.0 0.65 1.00
D 180119P00047500 P 01/19/18 47.5 0.80 1.50
D 180119P00050000 P 01/19/18 50.0 0.95 1.40
D 180119P00055000 P 01/19/18 55.0 1.45 2.05
D 180119P00057500 P 01/19/18 57.5 1.75 2.40
D 180119P00060000 P 01/19/18 60.0 2.15 2.80
D 180119P00062500 P 01/19/18 62.5 2.60 3.30
D 180119P00065000 P 01/19/18 65.0 3.20 3.90
D 180119P00067500 P 01/19/18 67.5 3.80 4.70
D 180119P00070000 P 01/19/18 70.0 4.70 5.50
D 180119P00072500 P 01/19/18 72.5 5.60 6.70
D 180119P00075000 P 01/19/18 75.0 6.80 7.90
D 180119P00077500 P 01/19/18 77.5 7.80 9.30
D 180119P00080000 P 01/19/18 80.0 9.40 10.70
D 180119P00082500 P 01/19/18 82.5 11.00 12.60
D 180119P00085000 P 01/19/18 85.0 12.70 14.40
D 180119P00087500 P 01/19/18 87.5 14.70 16.40
D 180119P00090000 P 01/19/18 90.0 16.80 18.50
D 180119P00095000 P 01/19/18 95.0 21.10 23.00
D 180119P00100000 P 01/19/18 100.0 25.80 27.70

OPRA data is delayed 15 minutes.