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 (2017-08-04)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 171117C00007500 C 11/17/17 7.5 7.70 10.20
DO 171117C00010000 C 11/17/17 10.0 5.10 6.00
DO 171117C00012500 C 11/17/17 12.5 2.76 2.93
DO 171117C00015000 C 11/17/17 15.0 0.95 1.05
DO 171117C00017500 C 11/17/17 17.5 0.24 0.30
DO 171117C00020000 C 11/17/17 20.0 0.05 0.13
DO 171117C00022500 C 11/17/17 22.5 0.00 0.09
DO 171117P00007500 P 11/17/17 7.5 0.00 0.10
DO 171117P00010000 P 11/17/17 10.0 0.00 0.10
DO 171117P00012500 P 11/17/17 12.5 0.12 0.17
DO 171117P00015000 P 11/17/17 15.0 0.79 0.89
DO 171117P00017500 P 11/17/17 17.5 2.55 2.74
DO 171117P00020000 P 11/17/17 20.0 4.50 5.30
DO 171117P00022500 P 11/17/17 22.5 7.15 7.90
DO 171215C00007500 C 12/15/17 7.5 7.70 10.00
DO 171215C00010000 C 12/15/17 10.0 5.15 5.75
DO 171215C00012500 C 12/15/17 12.5 2.87 3.05
DO 171215C00015000 C 12/15/17 15.0 1.24 1.35
DO 171215C00017500 C 12/15/17 17.5 0.49 0.50
DO 171215C00020000 C 12/15/17 20.0 0.24 0.25
DO 171215C00022500 C 12/15/17 22.5 0.08 0.14
DO 171215P00007500 P 12/15/17 7.5 0.00 0.10
DO 171215P00010000 P 12/15/17 10.0 0.03 0.13
DO 171215P00012500 P 12/15/17 12.5 0.30 0.40
DO 171215P00015000 P 12/15/17 15.0 1.13 1.27
DO 171215P00017500 P 12/15/17 17.5 2.87 2.99
DO 171215P00020000 P 12/15/17 20.0 5.00 5.40
DO 171215P00022500 P 12/15/17 22.5 7.40 7.85
DO 180119C00002500 C 01/19/18 2.5 11.35 15.20
DO 180119C00005000 C 01/19/18 5.0 9.60 11.05
DO 180119C00007500 C 01/19/18 7.5 7.25 8.55
DO 180119C00010000 C 01/19/18 10.0 5.10 5.55
DO 180119C00012500 C 01/19/18 12.5 3.00 3.20
DO 180119C00015000 C 01/19/18 15.0 1.45 1.58
DO 180119C00017500 C 01/19/18 17.5 0.59 0.70
DO 180119C00020000 C 01/19/18 20.0 0.21 0.32
DO 180119C00022500 C 01/19/18 22.5 0.08 0.16
DO 180119C00025000 C 01/19/18 25.0 0.05 0.11
DO 180119C00027500 C 01/19/18 27.5 0.00 0.11
DO 180119C00030000 C 01/19/18 30.0 0.00 0.11
DO 180119C00032500 C 01/19/18 32.5 0.00 0.10
DO 180119C00035000 C 01/19/18 35.0 0.00 0.10
DO 180119C00037500 C 01/19/18 37.5 0.00 0.07
DO 180119P00002500 P 01/19/18 2.5 0.00 0.07
DO 180119P00005000 P 01/19/18 5.0 0.00 0.07
DO 180119P00007500 P 01/19/18 7.5 0.00 0.06
DO 180119P00010000 P 01/19/18 10.0 0.11 0.18
DO 180119P00012500 P 01/19/18 12.5 0.49 0.60
DO 180119P00015000 P 01/19/18 15.0 1.43 1.61
DO 180119P00017500 P 01/19/18 17.5 3.00 3.25
DO 180119P00020000 P 01/19/18 20.0 5.10 5.50
DO 180119P00022500 P 01/19/18 22.5 7.40 7.90
DO 180119P00025000 P 01/19/18 25.0 9.80 10.30
DO 180119P00027500 P 01/19/18 27.5 11.90 13.35
DO 180119P00030000 P 01/19/18 30.0 14.75 16.15
DO 180119P00032500 P 01/19/18 32.5 16.95 18.65
DO 180119P00035000 P 01/19/18 35.0 19.30 21.05
DO 180119P00037500 P 01/19/18 37.5 21.75 22.85
DO 180316C00005000 C 03/16/18 5.0 8.00 12.70
DO 180316C00007500 C 03/16/18 7.5 5.55 10.20
DO 180316C00010000 C 03/16/18 10.0 5.15 5.65
DO 180316C00012500 C 03/16/18 12.5 3.25 3.45
DO 180316C00015000 C 03/16/18 15.0 1.81 1.97
DO 180316C00017500 C 03/16/18 17.5 0.93 1.08
DO 180316C00020000 C 03/16/18 20.0 0.45 0.55
DO 180316P00005000 P 03/16/18 5.0 0.00 0.12
DO 180316P00007500 P 03/16/18 7.5 0.06 0.13
DO 180316P00010000 P 03/16/18 10.0 0.27 0.36
DO 180316P00012500 P 03/16/18 12.5 0.83 0.95
DO 180316P00015000 P 03/16/18 15.0 1.88 2.07
DO 180316P00017500 P 03/16/18 17.5 3.45 3.70
DO 180316P00020000 P 03/16/18 20.0 5.45 5.70
DO 190118C00002500 C 01/18/19 2.5 10.90 15.20
DO 190118C00005000 C 01/18/19 5.0 8.05 12.80
DO 190118C00007500 C 01/18/19 7.5 7.55 8.35
DO 190118C00010000 C 01/18/19 10.0 5.80 6.25
DO 190118C00012500 C 01/18/19 12.5 4.20 4.60
DO 190118C00015000 C 01/18/19 15.0 3.15 3.40
DO 190118C00017500 C 01/18/19 17.5 2.21 2.52
DO 190118C00020000 C 01/18/19 20.0 1.61 1.85
DO 190118C00022500 C 01/18/19 22.5 1.16 1.38
DO 190118C00025000 C 01/18/19 25.0 0.84 1.10
DO 190118C00027500 C 01/18/19 27.5 0.61 1.21
DO 190118C00030000 C 01/18/19 30.0 0.47 0.63
DO 190118P00002500 P 01/18/19 2.5 0.05 0.15
DO 190118P00005000 P 01/18/19 5.0 0.14 0.30
DO 190118P00007500 P 01/18/19 7.5 0.45 0.62
DO 190118P00010000 P 01/18/19 10.0 1.09 1.35
DO 190118P00012500 P 01/18/19 12.5 2.02 2.34
DO 190118P00015000 P 01/18/19 15.0 3.30 3.65
DO 190118P00017500 P 01/18/19 17.5 4.80 5.30
DO 190118P00020000 P 01/18/19 20.0 6.70 7.10
DO 190118P00022500 P 01/18/19 22.5 8.65 9.15
DO 190118P00025000 P 01/18/19 25.0 10.70 11.35
DO 190118P00027500 P 01/18/19 27.5 13.05 13.55
DO 190118P00030000 P 01/18/19 30.0 15.30 15.85

OPRA data is delayed 15 minutes.