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 (2017-07-21)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 171020C00060000 C 10/20/17 60.0 71.10 74.00
DEO 171020C00065000 C 10/20/17 65.0 65.60 69.60
DEO 171020C00070000 C 10/20/17 70.0 61.20 63.80
DEO 171020C00075000 C 10/20/17 75.0 55.60 58.40
DEO 171020C00080000 C 10/20/17 80.0 51.00 53.90
DEO 171020C00085000 C 10/20/17 85.0 45.80 48.40
DEO 171020C00090000 C 10/20/17 90.0 41.10 43.80
DEO 171020C00095000 C 10/20/17 95.0 36.30 38.00
DEO 171020C00100000 C 10/20/17 100.0 32.00 32.60
DEO 171020C00105000 C 10/20/17 105.0 26.60 28.70
DEO 171020C00110000 C 10/20/17 110.0 21.50 23.80
DEO 171020C00115000 C 10/20/17 115.0 17.00 17.90
DEO 171020C00120000 C 10/20/17 120.0 12.10 12.90
DEO 171020C00125000 C 10/20/17 125.0 7.50 7.90
DEO 171020C00130000 C 10/20/17 130.0 3.40 3.80
DEO 171020C00135000 C 10/20/17 135.0 0.95 1.10
DEO 171020C00140000 C 10/20/17 140.0 0.10 0.25
DEO 171020C00145000 C 10/20/17 145.0 0.00 0.10
DEO 171020C00150000 C 10/20/17 150.0 0.00 0.05
DEO 171020C00155000 C 10/20/17 155.0 0.00 0.05
DEO 171020C00160000 C 10/20/17 160.0 0.00 0.05
DEO 171020C00165000 C 10/20/17 165.0 0.00 0.05
DEO 171020C00170000 C 10/20/17 170.0 0.00 0.05
DEO 171020P00060000 P 10/20/17 60.0 0.00 0.05
DEO 171020P00065000 P 10/20/17 65.0 0.00 0.05
DEO 171020P00070000 P 10/20/17 70.0 0.00 0.05
DEO 171020P00075000 P 10/20/17 75.0 0.00 0.05
DEO 171020P00080000 P 10/20/17 80.0 0.00 0.05
DEO 171020P00085000 P 10/20/17 85.0 0.00 0.05
DEO 171020P00090000 P 10/20/17 90.0 0.00 0.05
DEO 171020P00095000 P 10/20/17 95.0 0.00 0.05
DEO 171020P00100000 P 10/20/17 100.0 0.00 0.10
DEO 171020P00105000 P 10/20/17 105.0 0.00 0.10
DEO 171020P00110000 P 10/20/17 110.0 0.00 0.15
DEO 171020P00115000 P 10/20/17 115.0 0.10 0.15
DEO 171020P00120000 P 10/20/17 120.0 0.10 0.25
DEO 171020P00125000 P 10/20/17 125.0 0.35 0.50
DEO 171020P00130000 P 10/20/17 130.0 1.20 1.40
DEO 171020P00135000 P 10/20/17 135.0 3.60 3.90
DEO 171020P00140000 P 10/20/17 140.0 7.60 8.40
DEO 171020P00145000 P 10/20/17 145.0 12.50 13.40
DEO 171020P00150000 P 10/20/17 150.0 17.30 18.40
DEO 171020P00155000 P 10/20/17 155.0 22.50 23.60
DEO 171020P00160000 P 10/20/17 160.0 27.40 28.70
DEO 171020P00165000 P 10/20/17 165.0 32.50 33.30
DEO 171020P00170000 P 10/20/17 170.0 37.50 38.50
DEO 171117C00090000 C 11/17/17 90.0 41.80 43.70
DEO 171117C00095000 C 11/17/17 95.0 37.00 37.90
DEO 171117C00100000 C 11/17/17 100.0 32.00 32.90
DEO 171117C00105000 C 11/17/17 105.0 27.10 27.90
DEO 171117C00110000 C 11/17/17 110.0 22.00 23.20
DEO 171117C00115000 C 11/17/17 115.0 17.30 18.30
DEO 171117C00120000 C 11/17/17 120.0 12.70 13.50
DEO 171117C00125000 C 11/17/17 125.0 8.20 8.60
DEO 171117C00130000 C 11/17/17 130.0 4.50 4.80
DEO 171117C00135000 C 11/17/17 135.0 1.95 2.10
DEO 171117C00140000 C 11/17/17 140.0 0.60 0.75
DEO 171117C00145000 C 11/17/17 145.0 0.15 0.25
DEO 171117C00150000 C 11/17/17 150.0 0.00 0.10
DEO 171117C00155000 C 11/17/17 155.0 0.00 0.20
DEO 171117C00160000 C 11/17/17 160.0 0.00 0.10
DEO 171117C00165000 C 11/17/17 165.0 0.00 0.05
DEO 171117C00170000 C 11/17/17 170.0 0.00 0.05
DEO 171117C00175000 C 11/17/17 175.0 0.00 0.05
DEO 171117C00180000 C 11/17/17 180.0 0.00 0.05
DEO 171117P00090000 P 11/17/17 90.0 0.00 0.15
DEO 171117P00095000 P 11/17/17 95.0 0.00 0.30
DEO 171117P00100000 P 11/17/17 100.0 0.00 0.10
DEO 171117P00105000 P 11/17/17 105.0 0.00 0.15
DEO 171117P00110000 P 11/17/17 110.0 0.05 0.20
DEO 171117P00115000 P 11/17/17 115.0 0.20 0.30
DEO 171117P00120000 P 11/17/17 120.0 0.40 0.55
DEO 171117P00125000 P 11/17/17 125.0 0.95 1.10
DEO 171117P00130000 P 11/17/17 130.0 2.15 2.30
DEO 171117P00135000 P 11/17/17 135.0 4.50 4.80
DEO 171117P00140000 P 11/17/17 140.0 8.20 8.50
DEO 171117P00145000 P 11/17/17 145.0 12.40 13.20
DEO 171117P00150000 P 11/17/17 150.0 17.50 18.50
DEO 171117P00155000 P 11/17/17 155.0 22.50 23.80
DEO 171117P00160000 P 11/17/17 160.0 27.00 28.50
DEO 171117P00165000 P 11/17/17 165.0 32.50 33.60
DEO 171117P00170000 P 11/17/17 170.0 37.50 38.60
DEO 171117P00175000 P 11/17/17 175.0 42.60 43.80
DEO 171117P00180000 P 11/17/17 180.0 47.40 48.10
DEO 180119C00060000 C 01/19/18 60.0 71.00 73.30
DEO 180119C00065000 C 01/19/18 65.0 65.20 69.40
DEO 180119C00070000 C 01/19/18 70.0 62.10 63.30
DEO 180119C00075000 C 01/19/18 75.0 55.30 58.50
DEO 180119C00080000 C 01/19/18 80.0 51.00 53.40
DEO 180119C00085000 C 01/19/18 85.0 45.20 48.80
DEO 180119C00090000 C 01/19/18 90.0 41.80 43.40
DEO 180119C00095000 C 01/19/18 95.0 35.50 38.80
DEO 180119C00100000 C 01/19/18 100.0 32.20 34.00
DEO 180119C00105000 C 01/19/18 105.0 26.60 29.00
DEO 180119C00110000 C 01/19/18 110.0 22.90 23.40
DEO 180119C00115000 C 01/19/18 115.0 18.10 19.30
DEO 180119C00120000 C 01/19/18 120.0 13.70 14.20
DEO 180119C00125000 C 01/19/18 125.0 9.60 10.10
DEO 180119C00130000 C 01/19/18 130.0 6.10 6.50
DEO 180119C00135000 C 01/19/18 135.0 3.50 3.70
DEO 180119C00140000 C 01/19/18 140.0 1.70 1.90
DEO 180119C00145000 C 01/19/18 145.0 0.75 0.95
DEO 180119C00150000 C 01/19/18 150.0 0.30 0.45
DEO 180119C00155000 C 01/19/18 155.0 0.10 0.20
DEO 180119C00160000 C 01/19/18 160.0 0.00 0.15
DEO 180119C00165000 C 01/19/18 165.0 0.00 0.10
DEO 180119P00060000 P 01/19/18 60.0 0.00 0.05
DEO 180119P00065000 P 01/19/18 65.0 0.00 0.25
DEO 180119P00070000 P 01/19/18 70.0 0.00 0.20
DEO 180119P00075000 P 01/19/18 75.0 0.00 0.25
DEO 180119P00080000 P 01/19/18 80.0 0.00 0.10
DEO 180119P00085000 P 01/19/18 85.0 0.00 0.20
DEO 180119P00090000 P 01/19/18 90.0 0.00 0.15
DEO 180119P00095000 P 01/19/18 95.0 0.00 0.20
DEO 180119P00100000 P 01/19/18 100.0 0.15 0.25
DEO 180119P00105000 P 01/19/18 105.0 0.20 0.35
DEO 180119P00110000 P 01/19/18 110.0 0.40 0.50
DEO 180119P00115000 P 01/19/18 115.0 0.65 0.75
DEO 180119P00120000 P 01/19/18 120.0 1.10 1.30
DEO 180119P00125000 P 01/19/18 125.0 1.95 2.20
DEO 180119P00130000 P 01/19/18 130.0 3.40 3.70
DEO 180119P00135000 P 01/19/18 135.0 5.70 6.00
DEO 180119P00140000 P 01/19/18 140.0 9.00 9.30
DEO 180119P00145000 P 01/19/18 145.0 13.10 13.40
DEO 180119P00150000 P 01/19/18 150.0 17.70 18.20
DEO 180119P00155000 P 01/19/18 155.0 20.50 23.90
DEO 180119P00160000 P 01/19/18 160.0 27.30 28.70
DEO 180119P00165000 P 01/19/18 165.0 32.50 33.60
DEO 180420C00090000 C 04/20/18 90.0 40.80 45.10
DEO 180420C00095000 C 04/20/18 95.0 35.80 40.20
DEO 180420C00100000 C 04/20/18 100.0 31.80 34.80
DEO 180420C00105000 C 04/20/18 105.0 26.30 30.70
DEO 180420C00110000 C 04/20/18 110.0 21.50 25.90
DEO 180420C00115000 C 04/20/18 115.0 18.70 19.60
DEO 180420C00120000 C 04/20/18 120.0 14.60 15.40
DEO 180420C00125000 C 04/20/18 125.0 10.80 11.50
DEO 180420C00130000 C 04/20/18 130.0 7.70 8.20
DEO 180420C00135000 C 04/20/18 135.0 4.90 5.60
DEO 180420C00140000 C 04/20/18 140.0 3.00 3.60
DEO 180420C00145000 C 04/20/18 145.0 1.75 2.15
DEO 180420C00150000 C 04/20/18 150.0 1.05 1.25
DEO 180420C00155000 C 04/20/18 155.0 0.55 0.75
DEO 180420C00160000 C 04/20/18 160.0 0.25 0.45
DEO 180420C00165000 C 04/20/18 165.0 0.10 0.25
DEO 180420C00170000 C 04/20/18 170.0 0.00 0.15
DEO 180420C00175000 C 04/20/18 175.0 0.00 0.10
DEO 180420C00180000 C 04/20/18 180.0 0.00 0.15
DEO 180420P00090000 P 04/20/18 90.0 0.15 0.35
DEO 180420P00095000 P 04/20/18 95.0 0.25 0.45
DEO 180420P00100000 P 04/20/18 100.0 0.40 0.60
DEO 180420P00105000 P 04/20/18 105.0 0.65 0.95
DEO 180420P00110000 P 04/20/18 110.0 1.00 1.25
DEO 180420P00115000 P 04/20/18 115.0 1.40 1.75
DEO 180420P00120000 P 04/20/18 120.0 2.40 2.70
DEO 180420P00125000 P 04/20/18 125.0 3.60 4.10
DEO 180420P00130000 P 04/20/18 130.0 5.50 5.90
DEO 180420P00135000 P 04/20/18 135.0 7.90 8.50
DEO 180420P00140000 P 04/20/18 140.0 11.00 11.50
DEO 180420P00145000 P 04/20/18 145.0 14.60 15.40
DEO 180420P00150000 P 04/20/18 150.0 18.70 19.60
DEO 180420P00155000 P 04/20/18 155.0 21.10 25.50
DEO 180420P00160000 P 04/20/18 160.0 26.10 30.50
DEO 180420P00165000 P 04/20/18 165.0 30.90 35.30
DEO 180420P00170000 P 04/20/18 170.0 35.80 40.20
DEO 180420P00175000 P 04/20/18 175.0 40.70 45.10
DEO 180420P00180000 P 04/20/18 180.0 45.70 50.10
DEO 190118C00060000 C 01/18/19 60.0 70.10 75.00
DEO 190118C00065000 C 01/18/19 65.0 65.20 70.00
DEO 190118C00070000 C 01/18/19 70.0 60.30 65.00
DEO 190118C00075000 C 01/18/19 75.0 55.40 60.00
DEO 190118C00080000 C 01/18/19 80.0 50.60 55.40
DEO 190118C00085000 C 01/18/19 85.0 45.70 50.50
DEO 190118C00090000 C 01/18/19 90.0 40.90 45.50
DEO 190118C00095000 C 01/18/19 95.0 36.60 40.80
DEO 190118C00100000 C 01/18/19 100.0 31.80 36.40
DEO 190118C00105000 C 01/18/19 105.0 28.70 29.80
DEO 190118C00110000 C 01/18/19 110.0 24.90 25.60
DEO 190118C00115000 C 01/18/19 115.0 20.90 21.70
DEO 190118C00120000 C 01/18/19 120.0 17.00 18.00
DEO 190118C00125000 C 01/18/19 125.0 14.00 14.70
DEO 190118C00130000 C 01/18/19 130.0 11.00 11.80
DEO 190118C00135000 C 01/18/19 135.0 8.30 9.30
DEO 190118C00140000 C 01/18/19 140.0 6.50 7.20
DEO 190118C00145000 C 01/18/19 145.0 4.70 5.50
DEO 190118C00150000 C 01/18/19 150.0 3.30 4.20
DEO 190118C00155000 C 01/18/19 155.0 2.60 3.10
DEO 190118C00160000 C 01/18/19 160.0 1.80 2.25
DEO 190118C00165000 C 01/18/19 165.0 1.10 1.80
DEO 190118P00060000 P 01/18/19 60.0 0.05 0.30
DEO 190118P00065000 P 01/18/19 65.0 0.05 0.35
DEO 190118P00070000 P 01/18/19 70.0 0.15 0.45
DEO 190118P00075000 P 01/18/19 75.0 0.20 0.55
DEO 190118P00080000 P 01/18/19 80.0 0.40 0.70
DEO 190118P00085000 P 01/18/19 85.0 0.50 0.85
DEO 190118P00090000 P 01/18/19 90.0 0.85 1.10
DEO 190118P00095000 P 01/18/19 95.0 1.00 1.50
DEO 190118P00100000 P 01/18/19 100.0 1.60 2.00
DEO 190118P00105000 P 01/18/19 105.0 2.05 2.65
DEO 190118P00110000 P 01/18/19 110.0 2.90 3.60
DEO 190118P00115000 P 01/18/19 115.0 3.90 4.80
DEO 190118P00120000 P 01/18/19 120.0 5.50 5.90
DEO 190118P00125000 P 01/18/19 125.0 7.00 7.90
DEO 190118P00130000 P 01/18/19 130.0 9.30 10.00
DEO 190118P00135000 P 01/18/19 135.0 11.60 12.50
DEO 190118P00140000 P 01/18/19 140.0 14.50 15.50
DEO 190118P00145000 P 01/18/19 145.0 17.80 18.90
DEO 190118P00150000 P 01/18/19 150.0 21.50 22.60
DEO 190118P00155000 P 01/18/19 155.0 25.50 26.60
DEO 190118P00160000 P 01/18/19 160.0 29.70 30.80
DEO 190118P00165000 P 01/18/19 165.0 34.10 35.30

OPRA data is delayed 15 minutes.