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 (2017-10-20)Premium Content


As of Oct 23 2017 10:33AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DF 171117C00003000 C 11/17/17 3.0 7.40 7.60
DF 171117C00004000 C 11/17/17 4.0 6.40 6.60
DF 171117C00005000 C 11/17/17 5.0 5.40 5.60
DF 171117C00006000 C 11/17/17 6.0 4.40 4.60
DF 171117C00007000 C 11/17/17 7.0 3.40 3.60
DF 171117C00008000 C 11/17/17 8.0 2.40 2.60
DF 171117C00009000 C 11/17/17 9.0 1.45 1.65
DF 171117C00010000 C 11/17/17 10.0 0.70 0.80
DF 171117C00011000 C 11/17/17 11.0 0.20 0.30
DF 171117C00012000 C 11/17/17 12.0 0.00 0.10
DF 171117C00013000 C 11/17/17 13.0 0.00 0.10
DF 171117C00014000 C 11/17/17 14.0 0.00 0.05
DF 171117C00015000 C 11/17/17 15.0 0.00 0.05
DF 171117C00016000 C 11/17/17 16.0 0.00 0.05
DF 171117C00017000 C 11/17/17 17.0 0.00 0.05
DF 171117C00018000 C 11/17/17 18.0 0.00 0.05
DF 171117C00019000 C 11/17/17 19.0 0.00 0.05
DF 171117P00003000 P 11/17/17 3.0 0.00 0.05
DF 171117P00004000 P 11/17/17 4.0 0.00 0.05
DF 171117P00005000 P 11/17/17 5.0 0.00 0.05
DF 171117P00006000 P 11/17/17 6.0 0.00 0.05
DF 171117P00007000 P 11/17/17 7.0 0.00 0.10
DF 171117P00008000 P 11/17/17 8.0 0.00 0.10
DF 171117P00009000 P 11/17/17 9.0 0.00 0.15
DF 171117P00010000 P 11/17/17 10.0 0.25 0.35
DF 171117P00011000 P 11/17/17 11.0 0.75 0.85
DF 171117P00012000 P 11/17/17 12.0 1.55 1.75
DF 171117P00013000 P 11/17/17 13.0 2.50 2.70
DF 171117P00014000 P 11/17/17 14.0 3.50 3.70
DF 171117P00015000 P 11/17/17 15.0 4.50 4.70
DF 171117P00016000 P 11/17/17 16.0 5.50 5.70
DF 171117P00017000 P 11/17/17 17.0 6.50 6.70
DF 171117P00018000 P 11/17/17 18.0 7.50 7.70
DF 171117P00019000 P 11/17/17 19.0 8.50 8.70
DF 171215C00007000 C 12/15/17 7.0 3.40 3.60
DF 171215C00008000 C 12/15/17 8.0 2.45 2.60
DF 171215C00009000 C 12/15/17 9.0 1.50 1.70
DF 171215C00010000 C 12/15/17 10.0 0.75 0.90
DF 171215C00011000 C 12/15/17 11.0 0.25 0.45
DF 171215C00012000 C 12/15/17 12.0 0.05 0.20
DF 171215C00013000 C 12/15/17 13.0 0.00 0.10
DF 171215C00014000 C 12/15/17 14.0 0.00 0.10
DF 171215C00015000 C 12/15/17 15.0 0.00 0.05
DF 171215C00016000 C 12/15/17 16.0 0.00 0.05
DF 171215C00017000 C 12/15/17 17.0 0.00 0.05
DF 171215C00018000 C 12/15/17 18.0 0.00 0.05
DF 171215C00019000 C 12/15/17 19.0 0.00 0.05
DF 171215C00020000 C 12/15/17 20.0 0.00 0.05
DF 171215C00021000 C 12/15/17 21.0 0.00 0.05
DF 171215C00022000 C 12/15/17 22.0 0.00 0.05
DF 171215C00023000 C 12/15/17 23.0 0.00 0.05
DF 171215C00024000 C 12/15/17 24.0 0.00 0.05
DF 171215C00025000 C 12/15/17 25.0 0.00 0.05
DF 171215C00026000 C 12/15/17 26.0 0.00 0.05
DF 171215C00027000 C 12/15/17 27.0 0.00 0.05
DF 171215C00028000 C 12/15/17 28.0 0.00 0.05
DF 171215C00029000 C 12/15/17 29.0 0.00 0.05
DF 171215P00007000 P 12/15/17 7.0 0.00 0.10
DF 171215P00008000 P 12/15/17 8.0 0.00 0.15
DF 171215P00009000 P 12/15/17 9.0 0.10 0.20
DF 171215P00010000 P 12/15/17 10.0 0.35 0.50
DF 171215P00011000 P 12/15/17 11.0 0.85 1.00
DF 171215P00012000 P 12/15/17 12.0 1.60 1.80
DF 171215P00013000 P 12/15/17 13.0 2.50 2.70
DF 171215P00014000 P 12/15/17 14.0 3.50 3.70
DF 171215P00015000 P 12/15/17 15.0 4.50 4.70
DF 171215P00016000 P 12/15/17 16.0 5.50 5.70
DF 171215P00017000 P 12/15/17 17.0 6.50 6.70
DF 171215P00018000 P 12/15/17 18.0 7.50 7.70
DF 171215P00019000 P 12/15/17 19.0 8.50 8.70
DF 171215P00020000 P 12/15/17 20.0 9.50 9.70
DF 171215P00021000 P 12/15/17 21.0 10.50 10.70
DF 171215P00022000 P 12/15/17 22.0 11.50 11.70
DF 171215P00023000 P 12/15/17 23.0 12.50 12.70
DF 171215P00024000 P 12/15/17 24.0 13.50 13.70
DF 171215P00025000 P 12/15/17 25.0 14.50 14.70
DF 171215P00026000 P 12/15/17 26.0 15.50 15.70
DF 171215P00027000 P 12/15/17 27.0 16.50 16.70
DF 171215P00028000 P 12/15/17 28.0 17.50 17.70
DF 171215P00029000 P 12/15/17 29.0 18.50 18.70
DF 180119C00003000 C 01/19/18 3.0 7.40 7.60
DF 180119C00005000 C 01/19/18 5.0 5.40 5.60
DF 180119C00007000 C 01/19/18 7.0 3.40 3.60
DF 180119C00008000 C 01/19/18 8.0 2.50 2.65
DF 180119C00009000 C 01/19/18 9.0 1.60 1.75
DF 180119C00010000 C 01/19/18 10.0 0.85 1.00
DF 180119C00011000 C 01/19/18 11.0 0.40 0.50
DF 180119C00012000 C 01/19/18 12.0 0.15 0.25
DF 180119C00013000 C 01/19/18 13.0 0.00 0.20
DF 180119C00014000 C 01/19/18 14.0 0.00 0.05
DF 180119C00015000 C 01/19/18 15.0 0.00 0.10
DF 180119C00016000 C 01/19/18 16.0 0.00 0.10
DF 180119C00017000 C 01/19/18 17.0 0.00 0.05
DF 180119C00018000 C 01/19/18 18.0 0.00 0.05
DF 180119C00019000 C 01/19/18 19.0 0.00 0.05
DF 180119C00020000 C 01/19/18 20.0 0.00 0.05
DF 180119C00021000 C 01/19/18 21.0 0.00 0.05
DF 180119C00022000 C 01/19/18 22.0 0.00 0.05
DF 180119C00023000 C 01/19/18 23.0 0.00 0.05
DF 180119C00024000 C 01/19/18 24.0 0.00 0.05
DF 180119C00025000 C 01/19/18 25.0 0.00 0.05
DF 180119C00026000 C 01/19/18 26.0 0.00 0.05
DF 180119C00027000 C 01/19/18 27.0 0.00 0.05
DF 180119C00028000 C 01/19/18 28.0 0.00 0.05
DF 180119C00029000 C 01/19/18 29.0 0.00 0.05
DF 180119C00030000 C 01/19/18 30.0 0.00 0.05
DF 180119C00032000 C 01/19/18 32.0 0.00 0.05
DF 180119P00003000 P 01/19/18 3.0 0.00 0.05
DF 180119P00005000 P 01/19/18 5.0 0.00 0.05
DF 180119P00007000 P 01/19/18 7.0 0.00 0.15
DF 180119P00008000 P 01/19/18 8.0 0.05 0.15
DF 180119P00009000 P 01/19/18 9.0 0.20 0.30
DF 180119P00010000 P 01/19/18 10.0 0.45 0.55
DF 180119P00011000 P 01/19/18 11.0 0.95 1.10
DF 180119P00012000 P 01/19/18 12.0 1.70 1.80
DF 180119P00013000 P 01/19/18 13.0 2.55 2.75
DF 180119P00014000 P 01/19/18 14.0 3.50 3.70
DF 180119P00015000 P 01/19/18 15.0 4.50 4.70
DF 180119P00016000 P 01/19/18 16.0 5.50 5.70
DF 180119P00017000 P 01/19/18 17.0 6.50 6.70
DF 180119P00018000 P 01/19/18 18.0 7.50 7.70
DF 180119P00019000 P 01/19/18 19.0 8.50 8.70
DF 180119P00020000 P 01/19/18 20.0 9.50 9.70
DF 180119P00021000 P 01/19/18 21.0 10.50 10.70
DF 180119P00022000 P 01/19/18 22.0 11.50 11.70
DF 180119P00023000 P 01/19/18 23.0 12.50 12.70
DF 180119P00024000 P 01/19/18 24.0 13.50 13.70
DF 180119P00025000 P 01/19/18 25.0 14.50 14.70
DF 180119P00026000 P 01/19/18 26.0 15.50 15.70
DF 180119P00027000 P 01/19/18 27.0 16.50 16.70
DF 180119P00028000 P 01/19/18 28.0 17.50 17.70
DF 180119P00029000 P 01/19/18 29.0 18.50 18.70
DF 180119P00030000 P 01/19/18 30.0 19.50 19.70
DF 180119P00032000 P 01/19/18 32.0 21.50 21.70
DF 180316C00007000 C 03/16/18 7.0 3.40 3.70
DF 180316C00008000 C 03/16/18 8.0 2.55 2.85
DF 180316C00009000 C 03/16/18 9.0 1.75 2.00
DF 180316C00010000 C 03/16/18 10.0 1.10 1.25
DF 180316C00011000 C 03/16/18 11.0 0.60 0.80
DF 180316C00012000 C 03/16/18 12.0 0.30 0.45
DF 180316C00013000 C 03/16/18 13.0 0.15 0.30
DF 180316C00014000 C 03/16/18 14.0 0.05 0.20
DF 180316C00015000 C 03/16/18 15.0 0.05 0.15
DF 180316C00016000 C 03/16/18 16.0 0.00 0.10
DF 180316C00017000 C 03/16/18 17.0 0.00 0.10
DF 180316C00018000 C 03/16/18 18.0 0.00 0.10
DF 180316C00019000 C 03/16/18 19.0 0.00 0.05
DF 180316C00020000 C 03/16/18 20.0 0.00 0.05
DF 180316C00021000 C 03/16/18 21.0 0.00 0.05
DF 180316C00022000 C 03/16/18 22.0 0.00 0.05
DF 180316C00023000 C 03/16/18 23.0 0.00 0.05
DF 180316P00007000 P 03/16/18 7.0 0.00 0.25
DF 180316P00008000 P 03/16/18 8.0 0.15 0.30
DF 180316P00009000 P 03/16/18 9.0 0.35 0.50
DF 180316P00010000 P 03/16/18 10.0 0.70 0.85
DF 180316P00011000 P 03/16/18 11.0 1.20 1.40
DF 180316P00012000 P 03/16/18 12.0 1.85 2.10
DF 180316P00013000 P 03/16/18 13.0 2.65 2.95
DF 180316P00014000 P 03/16/18 14.0 3.60 3.80
DF 180316P00015000 P 03/16/18 15.0 4.50 4.80
DF 180316P00016000 P 03/16/18 16.0 5.50 5.80
DF 180316P00017000 P 03/16/18 17.0 6.50 6.80
DF 180316P00018000 P 03/16/18 18.0 7.50 7.70
DF 180316P00019000 P 03/16/18 19.0 8.50 8.70
DF 180316P00020000 P 03/16/18 20.0 9.50 9.70
DF 180316P00021000 P 03/16/18 21.0 10.50 10.70
DF 180316P00022000 P 03/16/18 22.0 11.50 11.70
DF 180316P00023000 P 03/16/18 23.0 12.50 12.70

OPRA data is delayed 15 minutes.