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 (2017-05-05)Premium Content


As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 170721C00005000 C 07/21/17 5.0 5.45 5.65
DO 170721C00007500 C 07/21/17 7.5 3.00 3.15
DO 170721C00010000 C 07/21/17 10.0 0.83 0.91
DO 170721C00012500 C 07/21/17 12.5 0.05 0.08
DO 170721C00015000 C 07/21/17 15.0 0.00 0.01
DO 170721C00017500 C 07/21/17 17.5 0.00 0.02
DO 170721C00020000 C 07/21/17 20.0 0.00 0.02
DO 170721P00005000 P 07/21/17 5.0 0.00 0.02
DO 170721P00007500 P 07/21/17 7.5 0.00 0.04
DO 170721P00010000 P 07/21/17 10.0 0.31 0.35
DO 170721P00012500 P 07/21/17 12.5 1.82 2.08
DO 170721P00015000 P 07/21/17 15.0 4.35 4.55
DO 170721P00017500 P 07/21/17 17.5 6.75 7.05
DO 170721P00020000 P 07/21/17 20.0 9.00 9.70
DO 170818C00002500 C 08/18/17 2.5 8.00 8.25
DO 170818C00005000 C 08/18/17 5.0 5.45 5.65
DO 170818C00007500 C 08/18/17 7.5 3.05 3.20
DO 170818C00010000 C 08/18/17 10.0 1.12 1.16
DO 170818C00012500 C 08/18/17 12.5 0.22 0.25
DO 170818C00015000 C 08/18/17 15.0 0.02 0.05
DO 170818C00017500 C 08/18/17 17.5 0.00 0.02
DO 170818C00020000 C 08/18/17 20.0 0.00 0.02
DO 170818C00022500 C 08/18/17 22.5 0.00 0.02
DO 170818P00002500 P 08/18/17 2.5 0.00 0.02
DO 170818P00005000 P 08/18/17 5.0 0.00 0.03
DO 170818P00007500 P 08/18/17 7.5 0.07 0.11
DO 170818P00010000 P 08/18/17 10.0 0.59 0.64
DO 170818P00012500 P 08/18/17 12.5 2.17 2.25
DO 170818P00015000 P 08/18/17 15.0 4.40 4.60
DO 170818P00017500 P 08/18/17 17.5 6.90 7.05
DO 170818P00020000 P 08/18/17 20.0 9.40 9.65
DO 170818P00022500 P 08/18/17 22.5 11.75 12.05
DO 170915C00002500 C 09/15/17 2.5 7.95 8.35
DO 170915C00005000 C 09/15/17 5.0 5.45 5.65
DO 170915C00007500 C 09/15/17 7.5 3.10 3.25
DO 170915C00010000 C 09/15/17 10.0 1.27 1.33
DO 170915C00012500 C 09/15/17 12.5 0.36 0.40
DO 170915C00015000 C 09/15/17 15.0 0.07 0.10
DO 170915C00017500 C 09/15/17 17.5 0.01 0.03
DO 170915C00020000 C 09/15/17 20.0 0.00 0.02
DO 170915C00022500 C 09/15/17 22.5 0.00 0.02
DO 170915C00025000 C 09/15/17 25.0 0.00 0.02
DO 170915C00027500 C 09/15/17 27.5 0.00 0.02
DO 170915C00030000 C 09/15/17 30.0 0.00 0.02
DO 170915C00032500 C 09/15/17 32.5 0.00 0.02
DO 170915C00035000 C 09/15/17 35.0 0.00 0.02
DO 170915P00002500 P 09/15/17 2.5 0.00 0.02
DO 170915P00005000 P 09/15/17 5.0 0.00 0.05
DO 170915P00007500 P 09/15/17 7.5 0.14 0.18
DO 170915P00010000 P 09/15/17 10.0 0.79 0.85
DO 170915P00012500 P 09/15/17 12.5 2.32 2.44
DO 170915P00015000 P 09/15/17 15.0 4.40 4.70
DO 170915P00017500 P 09/15/17 17.5 6.90 7.10
DO 170915P00020000 P 09/15/17 20.0 9.00 9.60
DO 170915P00022500 P 09/15/17 22.5 11.70 12.05
DO 170915P00025000 P 09/15/17 25.0 14.20 14.55
DO 170915P00027500 P 09/15/17 27.5 16.85 17.05
DO 170915P00030000 P 09/15/17 30.0 19.35 19.55
DO 170915P00032500 P 09/15/17 32.5 21.65 22.20
DO 170915P00035000 P 09/15/17 35.0 23.95 24.80
DO 171215C00007500 C 12/15/17 7.5 3.30 3.45
DO 171215C00010000 C 12/15/17 10.0 1.65 1.78
DO 171215C00012500 C 12/15/17 12.5 0.69 0.81
DO 171215C00015000 C 12/15/17 15.0 0.26 0.35
DO 171215C00017500 C 12/15/17 17.5 0.09 0.14
DO 171215C00020000 C 12/15/17 20.0 0.01 0.07
DO 171215C00022500 C 12/15/17 22.5 0.00 0.04
DO 171215P00007500 P 12/15/17 7.5 0.39 0.44
DO 171215P00010000 P 12/15/17 10.0 1.22 1.30
DO 171215P00012500 P 12/15/17 12.5 2.75 2.84
DO 171215P00015000 P 12/15/17 15.0 4.75 4.95
DO 171215P00017500 P 12/15/17 17.5 7.05 7.25
DO 171215P00020000 P 12/15/17 20.0 9.35 9.65
DO 171215P00022500 P 12/15/17 22.5 11.95 12.15
DO 180119C00002500 C 01/19/18 2.5 7.90 8.25
DO 180119C00005000 C 01/19/18 5.0 5.50 5.75
DO 180119C00007500 C 01/19/18 7.5 3.30 3.50
DO 180119C00010000 C 01/19/18 10.0 1.72 1.85
DO 180119C00012500 C 01/19/18 12.5 0.80 0.91
DO 180119C00015000 C 01/19/18 15.0 0.32 0.41
DO 180119C00017500 C 01/19/18 17.5 0.12 0.20
DO 180119C00020000 C 01/19/18 20.0 0.06 0.11
DO 180119C00022500 C 01/19/18 22.5 0.01 0.06
DO 180119C00025000 C 01/19/18 25.0 0.01 0.04
DO 180119C00027500 C 01/19/18 27.5 0.00 0.02
DO 180119C00030000 C 01/19/18 30.0 0.00 0.04
DO 180119C00032500 C 01/19/18 32.5 0.00 0.04
DO 180119C00035000 C 01/19/18 35.0 0.00 0.02
DO 180119C00037500 C 01/19/18 37.5 0.00 0.02
DO 180119P00002500 P 01/19/18 2.5 0.00 0.04
DO 180119P00005000 P 01/19/18 5.0 0.09 0.15
DO 180119P00007500 P 01/19/18 7.5 0.44 0.54
DO 180119P00010000 P 01/19/18 10.0 1.33 1.47
DO 180119P00012500 P 01/19/18 12.5 2.89 3.05
DO 180119P00015000 P 01/19/18 15.0 4.85 5.10
DO 180119P00017500 P 01/19/18 17.5 7.15 7.35
DO 180119P00020000 P 01/19/18 20.0 9.55 9.80
DO 180119P00022500 P 01/19/18 22.5 11.70 12.25
DO 180119P00025000 P 01/19/18 25.0 14.15 14.70
DO 180119P00027500 P 01/19/18 27.5 16.80 17.15
DO 180119P00030000 P 01/19/18 30.0 19.15 19.90
DO 180119P00032500 P 01/19/18 32.5 21.80 22.15
DO 180119P00035000 P 01/19/18 35.0 24.20 24.60
DO 180119P00037500 P 01/19/18 37.5 26.65 27.30
DO 190118C00002500 C 01/18/19 2.5 7.20 9.45
DO 190118C00005000 C 01/18/19 5.0 5.40 6.50
DO 190118C00007500 C 01/18/19 7.5 3.80 4.70
DO 190118C00010000 C 01/18/19 10.0 2.51 3.30
DO 190118C00012500 C 01/18/19 12.5 1.80 2.02
DO 190118C00015000 C 01/18/19 15.0 1.10 1.50
DO 190118C00017500 C 01/18/19 17.5 0.72 1.02
DO 190118C00020000 C 01/18/19 20.0 0.51 0.70
DO 190118C00022500 C 01/18/19 22.5 0.30 0.68
DO 190118C00025000 C 01/18/19 25.0 0.16 0.48
DO 190118C00027500 C 01/18/19 27.5 0.05 0.45
DO 190118C00030000 C 01/18/19 30.0 0.08 0.34
DO 190118P00002500 P 01/18/19 2.5 0.07 0.21
DO 190118P00005000 P 01/18/19 5.0 0.32 0.66
DO 190118P00007500 P 01/18/19 7.5 1.00 1.35
DO 190118P00010000 P 01/18/19 10.0 2.17 2.52
DO 190118P00012500 P 01/18/19 12.5 3.50 4.10
DO 190118P00015000 P 01/18/19 15.0 5.35 5.95
DO 190118P00017500 P 01/18/19 17.5 7.25 8.10
DO 190118P00020000 P 01/18/19 20.0 9.45 10.25
DO 190118P00022500 P 01/18/19 22.5 11.60 12.60
DO 190118P00025000 P 01/18/19 25.0 14.20 14.90
DO 190118P00027500 P 01/18/19 27.5 16.55 17.40
DO 190118P00030000 P 01/18/19 30.0 19.00 19.85

OPRA data is delayed 15 minutes.