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 (2016-06-03)Premium Content


As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ECL 160819C00060000 C 08/19/16 60.0 57.30 60.70
ECL 160819C00065000 C 08/19/16 65.0 52.40 55.80
ECL 160819C00070000 C 08/19/16 70.0 47.30 50.50
ECL 160819C00075000 C 08/19/16 75.0 42.30 45.50
ECL 160819C00080000 C 08/19/16 80.0 37.50 40.80
ECL 160819C00085000 C 08/19/16 85.0 32.30 35.50
ECL 160819C00090000 C 08/19/16 90.0 27.40 30.40
ECL 160819C00095000 C 08/19/16 95.0 22.20 25.50
ECL 160819C00100000 C 08/19/16 100.0 17.20 20.20
ECL 160819C00105000 C 08/19/16 105.0 12.50 15.20
ECL 160819C00110000 C 08/19/16 110.0 9.50 9.90
ECL 160819C00115000 C 08/19/16 115.0 5.20 5.50
ECL 160819C00120000 C 08/19/16 120.0 1.95 2.15
ECL 160819C00125000 C 08/19/16 125.0 0.30 0.45
ECL 160819C00130000 C 08/19/16 130.0 0.00 0.25
ECL 160819C00135000 C 08/19/16 135.0 0.00 0.20
ECL 160819C00140000 C 08/19/16 140.0 0.00 0.20
ECL 160819C00145000 C 08/19/16 145.0 0.00 0.20
ECL 160819C00150000 C 08/19/16 150.0 0.00 0.20
ECL 160819C00155000 C 08/19/16 155.0 0.00 0.20
ECL 160819C00160000 C 08/19/16 160.0 0.00 0.20
ECL 160819C00165000 C 08/19/16 165.0 0.00 0.20
ECL 160819C00170000 C 08/19/16 170.0 0.00 0.20
ECL 160819C00175000 C 08/19/16 175.0 0.00 0.20
ECL 160819P00060000 P 08/19/16 60.0 0.00 0.20
ECL 160819P00065000 P 08/19/16 65.0 0.00 0.20
ECL 160819P00070000 P 08/19/16 70.0 0.00 0.20
ECL 160819P00075000 P 08/19/16 75.0 0.00 0.20
ECL 160819P00080000 P 08/19/16 80.0 0.00 0.20
ECL 160819P00085000 P 08/19/16 85.0 0.00 0.20
ECL 160819P00090000 P 08/19/16 90.0 0.00 0.25
ECL 160819P00095000 P 08/19/16 95.0 0.05 0.25
ECL 160819P00100000 P 08/19/16 100.0 0.05 0.25
ECL 160819P00105000 P 08/19/16 105.0 0.15 0.30
ECL 160819P00110000 P 08/19/16 110.0 0.40 0.55
ECL 160819P00115000 P 08/19/16 115.0 1.05 1.20
ECL 160819P00120000 P 08/19/16 120.0 2.80 2.90
ECL 160819P00125000 P 08/19/16 125.0 6.00 6.30
ECL 160819P00130000 P 08/19/16 130.0 10.00 11.20
ECL 160819P00135000 P 08/19/16 135.0 14.80 16.90
ECL 160819P00140000 P 08/19/16 140.0 19.00 21.20
ECL 160819P00145000 P 08/19/16 145.0 24.30 26.20
ECL 160819P00150000 P 08/19/16 150.0 29.30 32.70
ECL 160819P00155000 P 08/19/16 155.0 34.30 37.70
ECL 160819P00160000 P 08/19/16 160.0 39.30 41.20
ECL 160819P00165000 P 08/19/16 165.0 44.30 47.60
ECL 160819P00170000 P 08/19/16 170.0 49.30 52.70
ECL 160819P00175000 P 08/19/16 175.0 54.30 57.70
ECL 160916C00065000 C 09/16/16 65.0 52.50 55.80
ECL 160916C00070000 C 09/16/16 70.0 47.30 50.40
ECL 160916C00075000 C 09/16/16 75.0 42.30 45.80
ECL 160916C00080000 C 09/16/16 80.0 37.30 40.70
ECL 160916C00085000 C 09/16/16 85.0 32.30 35.50
ECL 160916C00090000 C 09/16/16 90.0 27.30 30.80
ECL 160916C00095000 C 09/16/16 95.0 22.50 25.60
ECL 160916C00100000 C 09/16/16 100.0 17.40 20.80
ECL 160916C00105000 C 09/16/16 105.0 13.60 15.70
ECL 160916C00110000 C 09/16/16 110.0 8.90 10.50
ECL 160916C00115000 C 09/16/16 115.0 5.60 6.10
ECL 160916C00120000 C 09/16/16 120.0 2.35 2.75
ECL 160916C00125000 C 09/16/16 125.0 0.75 0.95
ECL 160916C00130000 C 09/16/16 130.0 0.00 0.50
ECL 160916C00135000 C 09/16/16 135.0 0.00 0.20
ECL 160916C00140000 C 09/16/16 140.0 0.00 0.20
ECL 160916C00145000 C 09/16/16 145.0 0.00 0.20
ECL 160916C00150000 C 09/16/16 150.0 0.00 0.20
ECL 160916C00155000 C 09/16/16 155.0 0.00 0.20
ECL 160916C00160000 C 09/16/16 160.0 0.00 0.20
ECL 160916C00165000 C 09/16/16 165.0 0.00 0.20
ECL 160916C00170000 C 09/16/16 170.0 0.00 0.20
ECL 160916C00175000 C 09/16/16 175.0 0.00 0.20
ECL 160916C00180000 C 09/16/16 180.0 0.00 0.20
ECL 160916P00065000 P 09/16/16 65.0 0.00 0.20
ECL 160916P00070000 P 09/16/16 70.0 0.00 0.20
ECL 160916P00075000 P 09/16/16 75.0 0.00 0.20
ECL 160916P00080000 P 09/16/16 80.0 0.00 0.50
ECL 160916P00085000 P 09/16/16 85.0 0.00 0.50
ECL 160916P00090000 P 09/16/16 90.0 0.00 0.50
ECL 160916P00095000 P 09/16/16 95.0 0.05 0.50
ECL 160916P00100000 P 09/16/16 100.0 0.05 0.50
ECL 160916P00105000 P 09/16/16 105.0 0.35 0.70
ECL 160916P00110000 P 09/16/16 110.0 0.70 1.10
ECL 160916P00115000 P 09/16/16 115.0 1.65 2.05
ECL 160916P00120000 P 09/16/16 120.0 3.40 4.00
ECL 160916P00125000 P 09/16/16 125.0 6.40 7.70
ECL 160916P00130000 P 09/16/16 130.0 9.50 13.10
ECL 160916P00135000 P 09/16/16 135.0 14.60 18.20
ECL 160916P00140000 P 09/16/16 140.0 19.90 22.50
ECL 160916P00145000 P 09/16/16 145.0 24.50 28.00
ECL 160916P00150000 P 09/16/16 150.0 29.50 33.00
ECL 160916P00155000 P 09/16/16 155.0 34.50 38.00
ECL 160916P00160000 P 09/16/16 160.0 39.50 43.00
ECL 160916P00165000 P 09/16/16 165.0 44.50 48.00
ECL 160916P00170000 P 09/16/16 170.0 49.50 53.00
ECL 160916P00175000 P 09/16/16 175.0 54.30 57.80
ECL 160916P00180000 P 09/16/16 180.0 59.30 62.80
ECL 161021C00050000 C 10/21/16 50.0 67.50 70.80
ECL 161021C00055000 C 10/21/16 55.0 62.50 65.80
ECL 161021C00060000 C 10/21/16 60.0 57.30 60.80
ECL 161021C00065000 C 10/21/16 65.0 52.50 55.80
ECL 161021C00070000 C 10/21/16 70.0 47.30 50.80
ECL 161021C00075000 C 10/21/16 75.0 42.60 45.80
ECL 161021C00080000 C 10/21/16 80.0 37.60 40.50
ECL 161021C00085000 C 10/21/16 85.0 32.90 35.80
ECL 161021C00090000 C 10/21/16 90.0 28.20 30.50
ECL 161021C00095000 C 10/21/16 95.0 23.10 26.00
ECL 161021C00100000 C 10/21/16 100.0 18.50 20.40
ECL 161021C00105000 C 10/21/16 105.0 14.70 15.10
ECL 161021C00110000 C 10/21/16 110.0 10.30 10.70
ECL 161021C00115000 C 10/21/16 115.0 6.30 6.70
ECL 161021C00120000 C 10/21/16 120.0 3.20 3.50
ECL 161021C00125000 C 10/21/16 125.0 1.20 1.40
ECL 161021C00130000 C 10/21/16 130.0 0.25 0.40
ECL 161021C00135000 C 10/21/16 135.0 0.00 0.25
ECL 161021C00140000 C 10/21/16 140.0 0.00 0.50
ECL 161021C00145000 C 10/21/16 145.0 0.00 0.20
ECL 161021C00150000 C 10/21/16 150.0 0.00 0.20
ECL 161021C00155000 C 10/21/16 155.0 0.00 0.20
ECL 161021C00160000 C 10/21/16 160.0 0.00 0.20
ECL 161021C00165000 C 10/21/16 165.0 0.00 0.20
ECL 161021P00050000 P 10/21/16 50.0 0.00 0.20
ECL 161021P00055000 P 10/21/16 55.0 0.00 0.20
ECL 161021P00060000 P 10/21/16 60.0 0.00 0.50
ECL 161021P00065000 P 10/21/16 65.0 0.00 0.50
ECL 161021P00070000 P 10/21/16 70.0 0.00 0.50
ECL 161021P00075000 P 10/21/16 75.0 0.00 0.25
ECL 161021P00080000 P 10/21/16 80.0 0.05 0.25
ECL 161021P00085000 P 10/21/16 85.0 0.10 0.30
ECL 161021P00090000 P 10/21/16 90.0 0.15 0.40
ECL 161021P00095000 P 10/21/16 95.0 0.30 0.50
ECL 161021P00100000 P 10/21/16 100.0 0.45 0.65
ECL 161021P00105000 P 10/21/16 105.0 0.70 0.95
ECL 161021P00110000 P 10/21/16 110.0 1.30 1.50
ECL 161021P00115000 P 10/21/16 115.0 2.30 2.55
ECL 161021P00120000 P 10/21/16 120.0 4.20 4.40
ECL 161021P00125000 P 10/21/16 125.0 7.10 7.50
ECL 161021P00130000 P 10/21/16 130.0 10.90 12.40
ECL 161021P00135000 P 10/21/16 135.0 14.90 17.30
ECL 161021P00140000 P 10/21/16 140.0 19.60 23.00
ECL 161021P00145000 P 10/21/16 145.0 24.50 28.00
ECL 161021P00150000 P 10/21/16 150.0 29.50 33.00
ECL 161021P00155000 P 10/21/16 155.0 34.50 38.00
ECL 161021P00160000 P 10/21/16 160.0 39.50 43.00
ECL 161021P00165000 P 10/21/16 165.0 44.50 48.00
ECL 170120C00060000 C 01/20/17 60.0 57.30 60.70
ECL 170120C00065000 C 01/20/17 65.0 52.30 55.70
ECL 170120C00070000 C 01/20/17 70.0 47.50 51.00
ECL 170120C00075000 C 01/20/17 75.0 42.50 46.00
ECL 170120C00080000 C 01/20/17 80.0 37.50 41.00
ECL 170120C00085000 C 01/20/17 85.0 32.70 36.20
ECL 170120C00090000 C 01/20/17 90.0 27.90 31.20
ECL 170120C00095000 C 01/20/17 95.0 23.60 25.70
ECL 170120C00100000 C 01/20/17 100.0 20.20 20.60
ECL 170120C00105000 C 01/20/17 105.0 15.80 16.20
ECL 170120C00110000 C 01/20/17 110.0 11.70 12.10
ECL 170120C00115000 C 01/20/17 115.0 8.10 8.50
ECL 170120C00120000 C 01/20/17 120.0 5.20 5.40
ECL 170120C00125000 C 01/20/17 125.0 2.90 3.10
ECL 170120C00130000 C 01/20/17 130.0 1.35 1.60
ECL 170120C00135000 C 01/20/17 135.0 0.50 0.70
ECL 170120C00140000 C 01/20/17 140.0 0.10 0.30
ECL 170120C00145000 C 01/20/17 145.0 0.00 0.25
ECL 170120C00150000 C 01/20/17 150.0 0.00 0.30
ECL 170120C00155000 C 01/20/17 155.0 0.00 0.30
ECL 170120C00160000 C 01/20/17 160.0 0.00 0.30
ECL 170120C00165000 C 01/20/17 165.0 0.00 0.30
ECL 170120C00170000 C 01/20/17 170.0 0.00 0.30
ECL 170120P00060000 P 01/20/17 60.0 0.05 0.25
ECL 170120P00065000 P 01/20/17 65.0 0.10 0.30
ECL 170120P00070000 P 01/20/17 70.0 0.20 0.40
ECL 170120P00075000 P 01/20/17 75.0 0.25 0.50
ECL 170120P00080000 P 01/20/17 80.0 0.35 0.60
ECL 170120P00085000 P 01/20/17 85.0 0.50 0.75
ECL 170120P00090000 P 01/20/17 90.0 0.80 0.95
ECL 170120P00095000 P 01/20/17 95.0 0.95 1.20
ECL 170120P00100000 P 01/20/17 100.0 1.35 1.60
ECL 170120P00105000 P 01/20/17 105.0 1.85 2.20
ECL 170120P00110000 P 01/20/17 110.0 3.00 3.20
ECL 170120P00115000 P 01/20/17 115.0 4.20 4.60
ECL 170120P00120000 P 01/20/17 120.0 6.20 6.60
ECL 170120P00125000 P 01/20/17 125.0 8.90 9.40
ECL 170120P00130000 P 01/20/17 130.0 12.40 12.90
ECL 170120P00135000 P 01/20/17 135.0 16.60 17.00
ECL 170120P00140000 P 01/20/17 140.0 20.20 23.30
ECL 170120P00145000 P 01/20/17 145.0 24.70 28.20
ECL 170120P00150000 P 01/20/17 150.0 30.20 32.70
ECL 170120P00155000 P 01/20/17 155.0 34.70 38.00
ECL 170120P00160000 P 01/20/17 160.0 39.50 43.00
ECL 170120P00165000 P 01/20/17 165.0 44.60 48.00
ECL 170120P00170000 P 01/20/17 170.0 49.70 53.00

OPRA data is delayed 15 minutes.