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 (2017-09-01)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ECL 171117C00085000 C 11/17/17 85.0 47.50 48.10
ECL 171117C00090000 C 11/17/17 90.0 42.50 43.40
ECL 171117C00095000 C 11/17/17 95.0 37.60 38.80
ECL 171117C00100000 C 11/17/17 100.0 32.60 33.40
ECL 171117C00105000 C 11/17/17 105.0 27.60 28.70
ECL 171117C00110000 C 11/17/17 110.0 22.10 23.30
ECL 171117C00115000 C 11/17/17 115.0 17.40 18.60
ECL 171117C00120000 C 11/17/17 120.0 12.70 14.10
ECL 171117C00125000 C 11/17/17 125.0 8.00 8.50
ECL 171117C00130000 C 11/17/17 130.0 3.90 4.30
ECL 171117C00135000 C 11/17/17 135.0 1.20 1.45
ECL 171117C00140000 C 11/17/17 140.0 0.20 0.45
ECL 171117C00145000 C 11/17/17 145.0 0.00 0.55
ECL 171117C00150000 C 11/17/17 150.0 0.00 0.55
ECL 171117C00155000 C 11/17/17 155.0 0.00 0.55
ECL 171117C00160000 C 11/17/17 160.0 0.00 0.55
ECL 171117C00165000 C 11/17/17 165.0 0.00 0.55
ECL 171117C00170000 C 11/17/17 170.0 0.00 0.55
ECL 171117C00175000 C 11/17/17 175.0 0.00 0.55
ECL 171117P00085000 P 11/17/17 85.0 0.00 0.55
ECL 171117P00090000 P 11/17/17 90.0 0.00 0.55
ECL 171117P00095000 P 11/17/17 95.0 0.00 0.55
ECL 171117P00100000 P 11/17/17 100.0 0.00 0.55
ECL 171117P00105000 P 11/17/17 105.0 0.00 0.55
ECL 171117P00110000 P 11/17/17 110.0 0.00 0.55
ECL 171117P00115000 P 11/17/17 115.0 0.00 0.25
ECL 171117P00120000 P 11/17/17 120.0 0.10 0.35
ECL 171117P00125000 P 11/17/17 125.0 0.40 0.55
ECL 171117P00130000 P 11/17/17 130.0 1.15 1.25
ECL 171117P00135000 P 11/17/17 135.0 3.30 3.70
ECL 171117P00140000 P 11/17/17 140.0 6.80 7.80
ECL 171117P00145000 P 11/17/17 145.0 11.70 12.90
ECL 171117P00150000 P 11/17/17 150.0 16.50 17.60
ECL 171117P00155000 P 11/17/17 155.0 21.80 23.70
ECL 171117P00160000 P 11/17/17 160.0 26.70 27.90
ECL 171117P00165000 P 11/17/17 165.0 31.90 33.80
ECL 171117P00170000 P 11/17/17 170.0 36.60 37.90
ECL 171117P00175000 P 11/17/17 175.0 42.00 42.60
ECL 180119C00080000 C 01/19/18 80.0 52.60 53.40
ECL 180119C00085000 C 01/19/18 85.0 47.20 48.20
ECL 180119C00090000 C 01/19/18 90.0 42.40 44.50
ECL 180119C00095000 C 01/19/18 95.0 37.60 39.00
ECL 180119C00100000 C 01/19/18 100.0 32.80 33.90
ECL 180119C00105000 C 01/19/18 105.0 27.90 28.40
ECL 180119C00110000 C 01/19/18 110.0 22.90 24.10
ECL 180119C00115000 C 01/19/18 115.0 18.20 18.80
ECL 180119C00120000 C 01/19/18 120.0 13.50 13.90
ECL 180119C00125000 C 01/19/18 125.0 9.10 9.60
ECL 180119C00130000 C 01/19/18 130.0 5.30 5.70
ECL 180119C00135000 C 01/19/18 135.0 2.50 2.95
ECL 180119C00140000 C 01/19/18 140.0 0.85 1.25
ECL 180119C00145000 C 01/19/18 145.0 0.25 0.55
ECL 180119C00150000 C 01/19/18 150.0 0.00 0.40
ECL 180119C00155000 C 01/19/18 155.0 0.00 0.55
ECL 180119C00160000 C 01/19/18 160.0 0.00 0.55
ECL 180119C00165000 C 01/19/18 165.0 0.00 0.55
ECL 180119C00170000 C 01/19/18 170.0 0.00 0.55
ECL 180119P00080000 P 01/19/18 80.0 0.00 0.55
ECL 180119P00085000 P 01/19/18 85.0 0.00 0.55
ECL 180119P00090000 P 01/19/18 90.0 0.00 0.55
ECL 180119P00095000 P 01/19/18 95.0 0.05 0.20
ECL 180119P00100000 P 01/19/18 100.0 0.10 0.25
ECL 180119P00105000 P 01/19/18 105.0 0.15 0.30
ECL 180119P00110000 P 01/19/18 110.0 0.25 0.45
ECL 180119P00115000 P 01/19/18 115.0 0.45 0.60
ECL 180119P00120000 P 01/19/18 120.0 0.75 0.90
ECL 180119P00125000 P 01/19/18 125.0 1.35 1.60
ECL 180119P00130000 P 01/19/18 130.0 2.60 2.85
ECL 180119P00135000 P 01/19/18 135.0 4.70 5.20
ECL 180119P00140000 P 01/19/18 140.0 8.10 8.60
ECL 180119P00145000 P 01/19/18 145.0 12.40 12.90
ECL 180119P00150000 P 01/19/18 150.0 17.00 18.00
ECL 180119P00155000 P 01/19/18 155.0 21.90 23.00
ECL 180119P00160000 P 01/19/18 160.0 27.00 27.60
ECL 180119P00165000 P 01/19/18 165.0 31.40 32.70
ECL 180119P00170000 P 01/19/18 170.0 36.60 37.60
ECL 180420C00085000 C 04/20/18 85.0 46.50 49.80
ECL 180420C00090000 C 04/20/18 90.0 40.70 45.00
ECL 180420C00095000 C 04/20/18 95.0 35.70 40.10
ECL 180420C00100000 C 04/20/18 100.0 31.60 35.50
ECL 180420C00105000 C 04/20/18 105.0 26.90 29.60
ECL 180420C00110000 C 04/20/18 110.0 22.20 25.70
ECL 180420C00115000 C 04/20/18 115.0 17.50 20.50
ECL 180420C00120000 C 04/20/18 120.0 12.40 16.90
ECL 180420C00125000 C 04/20/18 125.0 8.90 11.30
ECL 180420C00130000 C 04/20/18 130.0 7.00 7.80
ECL 180420C00135000 C 04/20/18 135.0 4.20 5.00
ECL 180420C00140000 C 04/20/18 140.0 2.25 2.80
ECL 180420C00145000 C 04/20/18 145.0 1.00 1.60
ECL 180420C00150000 C 04/20/18 150.0 0.35 0.85
ECL 180420C00155000 C 04/20/18 155.0 0.00 0.75
ECL 180420C00160000 C 04/20/18 160.0 0.00 1.25
ECL 180420C00165000 C 04/20/18 165.0 0.00 1.15
ECL 180420C00170000 C 04/20/18 170.0 0.00 1.15
ECL 180420C00175000 C 04/20/18 175.0 0.00 1.10
ECL 180420P00085000 P 04/20/18 85.0 0.15 0.40
ECL 180420P00090000 P 04/20/18 90.0 0.20 0.50
ECL 180420P00095000 P 04/20/18 95.0 0.20 0.60
ECL 180420P00100000 P 04/20/18 100.0 0.40 0.75
ECL 180420P00105000 P 04/20/18 105.0 0.55 0.95
ECL 180420P00110000 P 04/20/18 110.0 0.85 1.25
ECL 180420P00115000 P 04/20/18 115.0 1.20 1.60
ECL 180420P00120000 P 04/20/18 120.0 1.85 2.30
ECL 180420P00125000 P 04/20/18 125.0 2.85 3.40
ECL 180420P00130000 P 04/20/18 130.0 4.10 4.90
ECL 180420P00135000 P 04/20/18 135.0 6.50 7.10
ECL 180420P00140000 P 04/20/18 140.0 7.70 10.40
ECL 180420P00145000 P 04/20/18 145.0 11.60 15.30
ECL 180420P00150000 P 04/20/18 150.0 15.60 20.00
ECL 180420P00155000 P 04/20/18 155.0 20.40 24.80
ECL 180420P00160000 P 04/20/18 160.0 25.50 29.40
ECL 180420P00165000 P 04/20/18 165.0 30.60 34.80
ECL 180420P00170000 P 04/20/18 170.0 35.30 39.80
ECL 180420P00175000 P 04/20/18 175.0 40.70 43.90

OPRA data is delayed 15 minutes.