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 (2016-05-06)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 160819C00012500 C 08/19/16 12.5 8.75 10.70
DO 160819C00015000 C 08/19/16 15.0 5.40 9.20
DO 160819C00017500 C 08/19/16 17.5 3.90 5.65
DO 160819C00020000 C 08/19/16 20.0 2.75 3.20
DO 160819C00022500 C 08/19/16 22.5 1.16 1.34
DO 160819C00025000 C 08/19/16 25.0 0.35 0.42
DO 160819C00027500 C 08/19/16 27.5 0.04 0.21
DO 160819C00030000 C 08/19/16 30.0 0.00 0.15
DO 160819C00032500 C 08/19/16 32.5 0.00 0.12
DO 160819C00035000 C 08/19/16 35.0 0.00 0.09
DO 160819P00012500 P 08/19/16 12.5 0.00 0.19
DO 160819P00015000 P 08/19/16 15.0 0.00 0.26
DO 160819P00017500 P 08/19/16 17.5 0.04 0.20
DO 160819P00020000 P 08/19/16 20.0 0.28 0.37
DO 160819P00022500 P 08/19/16 22.5 1.07 1.13
DO 160819P00025000 P 08/19/16 25.0 2.45 2.87
DO 160819P00027500 P 08/19/16 27.5 4.60 5.45
DO 160819P00030000 P 08/19/16 30.0 5.90 8.00
DO 160819P00032500 P 08/19/16 32.5 8.40 10.55
DO 160819P00035000 P 08/19/16 35.0 12.00 13.00
DO 160916C00002500 C 09/16/16 2.5 18.75 20.70
DO 160916C00005000 C 09/16/16 5.0 15.35 18.20
DO 160916C00007500 C 09/16/16 7.5 12.90 16.60
DO 160916C00010000 C 09/16/16 10.0 10.35 14.15
DO 160916C00012500 C 09/16/16 12.5 7.90 11.70
DO 160916C00015000 C 09/16/16 15.0 7.55 8.15
DO 160916C00017500 C 09/16/16 17.5 5.00 5.75
DO 160916C00020000 C 09/16/16 20.0 3.20 3.50
DO 160916C00022500 C 09/16/16 22.5 1.59 1.80
DO 160916C00025000 C 09/16/16 25.0 0.63 0.81
DO 160916C00027500 C 09/16/16 27.5 0.15 0.31
DO 160916C00030000 C 09/16/16 30.0 0.00 0.26
DO 160916C00032500 C 09/16/16 32.5 0.00 0.19
DO 160916C00035000 C 09/16/16 35.0 0.00 0.14
DO 160916C00037500 C 09/16/16 37.5 0.00 0.10
DO 160916P00002500 P 09/16/16 2.5 0.00 0.06
DO 160916P00005000 P 09/16/16 5.0 0.00 0.07
DO 160916P00007500 P 09/16/16 7.5 0.00 0.09
DO 160916P00010000 P 09/16/16 10.0 0.00 0.25
DO 160916P00012500 P 09/16/16 12.5 0.00 0.29
DO 160916P00015000 P 09/16/16 15.0 0.07 0.25
DO 160916P00017500 P 09/16/16 17.5 0.27 0.38
DO 160916P00020000 P 09/16/16 20.0 0.70 0.76
DO 160916P00022500 P 09/16/16 22.5 1.50 1.74
DO 160916P00025000 P 09/16/16 25.0 2.95 3.20
DO 160916P00027500 P 09/16/16 27.5 4.85 5.65
DO 160916P00030000 P 09/16/16 30.0 7.10 8.80
DO 160916P00032500 P 09/16/16 32.5 9.50 11.30
DO 160916P00035000 P 09/16/16 35.0 12.00 13.80
DO 160916P00037500 P 09/16/16 37.5 14.35 16.30
DO 161216C00012500 C 12/16/16 12.5 8.95 10.95
DO 161216C00015000 C 12/16/16 15.0 7.50 8.60
DO 161216C00017500 C 12/16/16 17.5 4.85 6.30
DO 161216C00020000 C 12/16/16 20.0 4.05 4.45
DO 161216C00022500 C 12/16/16 22.5 2.58 2.94
DO 161216C00025000 C 12/16/16 25.0 1.59 1.86
DO 161216C00027500 C 12/16/16 27.5 0.87 1.11
DO 161216C00030000 C 12/16/16 30.0 0.28 0.60
DO 161216C00032500 C 12/16/16 32.5 0.03 0.47
DO 161216P00012500 P 12/16/16 12.5 0.28 0.47
DO 161216P00015000 P 12/16/16 15.0 0.56 0.93
DO 161216P00017500 P 12/16/16 17.5 0.95 1.14
DO 161216P00020000 P 12/16/16 20.0 1.65 1.79
DO 161216P00022500 P 12/16/16 22.5 2.61 2.82
DO 161216P00025000 P 12/16/16 25.0 3.90 4.25
DO 161216P00027500 P 12/16/16 27.5 5.75 6.35
DO 161216P00030000 P 12/16/16 30.0 7.70 9.35
DO 161216P00032500 P 12/16/16 32.5 9.90 11.65
DO 170120C00005000 C 01/20/17 5.0 16.20 18.25
DO 170120C00007500 C 01/20/17 7.5 12.90 16.70
DO 170120C00010000 C 01/20/17 10.0 11.30 13.30
DO 170120C00012500 C 01/20/17 12.5 9.00 10.85
DO 170120C00015000 C 01/20/17 15.0 7.90 8.60
DO 170120C00017500 C 01/20/17 17.5 5.35 6.60
DO 170120C00020000 C 01/20/17 20.0 4.40 4.95
DO 170120C00022500 C 01/20/17 22.5 2.99 3.35
DO 170120C00025000 C 01/20/17 25.0 1.83 2.27
DO 170120C00027500 C 01/20/17 27.5 1.11 1.41
DO 170120C00030000 C 01/20/17 30.0 0.62 0.92
DO 170120C00032500 C 01/20/17 32.5 0.08 0.58
DO 170120C00035000 C 01/20/17 35.0 0.01 0.49
DO 170120C00037500 C 01/20/17 37.5 0.00 0.42
DO 170120C00040000 C 01/20/17 40.0 0.00 0.38
DO 170120C00042500 C 01/20/17 42.5 0.00 0.37
DO 170120C00045000 C 01/20/17 45.0 0.05 0.29
DO 170120C00047500 C 01/20/17 47.5 0.00 0.23
DO 170120C00050000 C 01/20/17 50.0 0.00 0.10
DO 170120P00005000 P 01/20/17 5.0 0.00 0.38
DO 170120P00007500 P 01/20/17 7.5 0.04 0.50
DO 170120P00010000 P 01/20/17 10.0 0.15 0.56
DO 170120P00012500 P 01/20/17 12.5 0.41 0.81
DO 170120P00015000 P 01/20/17 15.0 0.73 1.22
DO 170120P00017500 P 01/20/17 17.5 1.31 1.45
DO 170120P00020000 P 01/20/17 20.0 2.03 2.26
DO 170120P00022500 P 01/20/17 22.5 3.05 3.30
DO 170120P00025000 P 01/20/17 25.0 4.45 4.70
DO 170120P00027500 P 01/20/17 27.5 6.15 6.50
DO 170120P00030000 P 01/20/17 30.0 8.00 9.05
DO 170120P00032500 P 01/20/17 32.5 10.15 11.90
DO 170120P00035000 P 01/20/17 35.0 12.35 14.25
DO 170120P00037500 P 01/20/17 37.5 14.50 16.65
DO 170120P00040000 P 01/20/17 40.0 17.15 19.20
DO 170120P00042500 P 01/20/17 42.5 19.60 21.75
DO 170120P00045000 P 01/20/17 45.0 22.05 24.20
DO 170120P00047500 P 01/20/17 47.5 24.50 26.70
DO 170120P00050000 P 01/20/17 50.0 26.95 29.30
DO 170317C00015000 C 03/17/17 15.0 7.85 8.95
DO 170317C00017500 C 03/17/17 17.5 6.25 6.90
DO 170317C00020000 C 03/17/17 20.0 4.55 5.20
DO 170317C00022500 C 03/17/17 22.5 3.20 3.85
DO 170317C00025000 C 03/17/17 25.0 2.40 2.68
DO 170317C00027500 C 03/17/17 27.5 1.52 1.95
DO 170317C00030000 C 03/17/17 30.0 0.91 1.21
DO 170317C00032500 C 03/17/17 32.5 0.59 0.80
DO 170317C00035000 C 03/17/17 35.0 0.11 0.61
DO 170317C00037500 C 03/17/17 37.5 0.02 0.50
DO 170317P00015000 P 03/17/17 15.0 0.97 1.53
DO 170317P00017500 P 03/17/17 17.5 1.57 2.08
DO 170317P00020000 P 03/17/17 20.0 2.41 3.35
DO 170317P00022500 P 03/17/17 22.5 3.50 4.55
DO 170317P00025000 P 03/17/17 25.0 4.90 6.25
DO 170317P00027500 P 03/17/17 27.5 6.55 8.00
DO 170317P00030000 P 03/17/17 30.0 8.30 9.95
DO 170317P00032500 P 03/17/17 32.5 10.45 12.20
DO 170317P00035000 P 03/17/17 35.0 12.50 14.45
DO 170317P00037500 P 03/17/17 37.5 14.85 16.80
DO 180119C00002500 C 01/19/18 2.5 18.15 21.25
DO 180119C00005000 C 01/19/18 5.0 15.50 19.20
DO 180119C00007500 C 01/19/18 7.5 13.70 16.15
DO 180119C00010000 C 01/19/18 10.0 11.40 13.95
DO 180119C00012500 C 01/19/18 12.5 9.50 11.90
DO 180119C00015000 C 01/19/18 15.0 7.80 10.10
DO 180119C00017500 C 01/19/18 17.5 6.30 8.45
DO 180119C00020000 C 01/19/18 20.0 5.05 6.90
DO 180119C00022500 C 01/19/18 22.5 4.05 5.65
DO 180119C00025000 C 01/19/18 25.0 3.80 4.65
DO 180119C00027500 C 01/19/18 27.5 2.53 3.80
DO 180119C00030000 C 01/19/18 30.0 2.52 2.96
DO 180119C00032500 C 01/19/18 32.5 1.64 2.43
DO 180119C00035000 C 01/19/18 35.0 1.13 2.01
DO 180119C00037500 C 01/19/18 37.5 0.94 1.67
DO 180119P00002500 P 01/19/18 2.5 0.00 0.25
DO 180119P00005000 P 01/19/18 5.0 0.09 0.55
DO 180119P00007500 P 01/19/18 7.5 0.39 1.18
DO 180119P00010000 P 01/19/18 10.0 0.84 1.65
DO 180119P00012500 P 01/19/18 12.5 1.38 2.00
DO 180119P00015000 P 01/19/18 15.0 2.13 3.00
DO 180119P00017500 P 01/19/18 17.5 2.98 4.10
DO 180119P00020000 P 01/19/18 20.0 4.10 4.75
DO 180119P00022500 P 01/19/18 22.5 5.40 6.75
DO 180119P00025000 P 01/19/18 25.0 6.90 8.35
DO 180119P00027500 P 01/19/18 27.5 8.55 10.10
DO 180119P00030000 P 01/19/18 30.0 10.30 12.05
DO 180119P00032500 P 01/19/18 32.5 12.25 14.05
DO 180119P00035000 P 01/19/18 35.0 14.20 16.10
DO 180119P00037500 P 01/19/18 37.5 16.10 18.25

OPRA data is delayed 15 minutes.