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 (2017-07-21)Premium Content


As of Jul 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EDU 170721C00027000 C 07/21/17 27.0 53.00 55.80
EDU 170721C00028000 C 07/21/17 28.0 51.30 54.40
EDU 170721C00029000 C 07/21/17 29.0 50.60 52.90
EDU 170721C00030000 C 07/21/17 30.0 50.00 51.80
EDU 170721C00031000 C 07/21/17 31.0 48.70 51.40
EDU 170721C00032000 C 07/21/17 32.0 47.80 50.20
EDU 170721C00033000 C 07/21/17 33.0 46.10 50.00
EDU 170721C00034000 C 07/21/17 34.0 46.20 47.70
EDU 170721C00035000 C 07/21/17 35.0 45.00 46.60
EDU 170721C00036000 C 07/21/17 36.0 44.00 45.70
EDU 170721C00037000 C 07/21/17 37.0 43.10 44.80
EDU 170721C00038000 C 07/21/17 38.0 41.80 44.10
EDU 170721C00039000 C 07/21/17 39.0 41.20 43.60
EDU 170721C00040000 C 07/21/17 40.0 40.20 41.90
EDU 170721C00041000 C 07/21/17 41.0 39.30 41.30
EDU 170721C00042000 C 07/21/17 42.0 37.90 39.40
EDU 170721C00043000 C 07/21/17 43.0 37.10 38.90
EDU 170721C00044000 C 07/21/17 44.0 36.30 37.90
EDU 170721C00045000 C 07/21/17 45.0 35.00 37.40
EDU 170721C00046000 C 07/21/17 46.0 34.30 36.10
EDU 170721C00047000 C 07/21/17 47.0 33.10 35.20
EDU 170721C00048000 C 07/21/17 48.0 32.30 34.00
EDU 170721C00049000 C 07/21/17 49.0 31.00 32.80
EDU 170721C00050000 C 07/21/17 50.0 30.10 31.20
EDU 170721C00055000 C 07/21/17 55.0 25.10 26.40
EDU 170721C00060000 C 07/21/17 60.0 20.00 21.00
EDU 170721C00065000 C 07/21/17 65.0 15.10 16.40
EDU 170721C00070000 C 07/21/17 70.0 10.10 10.70
EDU 170721C00075000 C 07/21/17 75.0 5.40 5.90
EDU 170721C00080000 C 07/21/17 80.0 0.70 1.20
EDU 170721C00085000 C 07/21/17 85.0 0.00 0.05
EDU 170721C00090000 C 07/21/17 90.0 0.00 0.05
EDU 170721C00095000 C 07/21/17 95.0 0.00 0.05
EDU 170721C00100000 C 07/21/17 100.0 0.00 0.05
EDU 170721P00027000 P 07/21/17 27.0 0.00 0.05
EDU 170721P00028000 P 07/21/17 28.0 0.00 0.05
EDU 170721P00029000 P 07/21/17 29.0 0.00 0.05
EDU 170721P00030000 P 07/21/17 30.0 0.00 0.05
EDU 170721P00031000 P 07/21/17 31.0 0.00 0.05
EDU 170721P00032000 P 07/21/17 32.0 0.00 0.05
EDU 170721P00033000 P 07/21/17 33.0 0.00 0.05
EDU 170721P00034000 P 07/21/17 34.0 0.00 0.05
EDU 170721P00035000 P 07/21/17 35.0 0.00 0.05
EDU 170721P00036000 P 07/21/17 36.0 0.00 0.05
EDU 170721P00037000 P 07/21/17 37.0 0.00 0.05
EDU 170721P00038000 P 07/21/17 38.0 0.00 0.05
EDU 170721P00039000 P 07/21/17 39.0 0.00 0.05
EDU 170721P00040000 P 07/21/17 40.0 0.00 0.05
EDU 170721P00041000 P 07/21/17 41.0 0.00 0.05
EDU 170721P00042000 P 07/21/17 42.0 0.00 0.05
EDU 170721P00043000 P 07/21/17 43.0 0.00 0.05
EDU 170721P00044000 P 07/21/17 44.0 0.00 0.05
EDU 170721P00045000 P 07/21/17 45.0 0.00 0.05
EDU 170721P00046000 P 07/21/17 46.0 0.00 0.05
EDU 170721P00047000 P 07/21/17 47.0 0.00 0.05
EDU 170721P00048000 P 07/21/17 48.0 0.00 0.05
EDU 170721P00049000 P 07/21/17 49.0 0.00 0.05
EDU 170721P00050000 P 07/21/17 50.0 0.00 0.05
EDU 170721P00055000 P 07/21/17 55.0 0.00 0.05
EDU 170721P00060000 P 07/21/17 60.0 0.00 0.05
EDU 170721P00065000 P 07/21/17 65.0 0.00 0.05
EDU 170721P00070000 P 07/21/17 70.0 0.00 0.05
EDU 170721P00075000 P 07/21/17 75.0 0.00 0.05
EDU 170721P00080000 P 07/21/17 80.0 0.35 0.60
EDU 170721P00085000 P 07/21/17 85.0 4.20 4.80
EDU 170721P00090000 P 07/21/17 90.0 8.90 10.10
EDU 170721P00095000 P 07/21/17 95.0 13.90 15.00
EDU 170721P00100000 P 07/21/17 100.0 18.90 20.10
EDU 170818C00045000 C 08/18/17 45.0 35.00 36.70
EDU 170818C00050000 C 08/18/17 50.0 30.00 31.40
EDU 170818C00055000 C 08/18/17 55.0 25.20 26.40
EDU 170818C00060000 C 08/18/17 60.0 20.40 21.20
EDU 170818C00065000 C 08/18/17 65.0 15.70 16.40
EDU 170818C00070000 C 08/18/17 70.0 11.20 11.80
EDU 170818C00075000 C 08/18/17 75.0 7.30 7.80
EDU 170818C00080000 C 08/18/17 80.0 4.20 4.50
EDU 170818C00085000 C 08/18/17 85.0 2.10 2.30
EDU 170818C00090000 C 08/18/17 90.0 0.95 1.10
EDU 170818C00095000 C 08/18/17 95.0 0.40 0.55
EDU 170818C00100000 C 08/18/17 100.0 0.15 0.25
EDU 170818C00105000 C 08/18/17 105.0 0.00 0.15
EDU 170818P00045000 P 08/18/17 45.0 0.00 0.10
EDU 170818P00050000 P 08/18/17 50.0 0.00 0.10
EDU 170818P00055000 P 08/18/17 55.0 0.00 0.15
EDU 170818P00060000 P 08/18/17 60.0 0.05 0.25
EDU 170818P00065000 P 08/18/17 65.0 0.25 0.45
EDU 170818P00070000 P 08/18/17 70.0 0.70 0.90
EDU 170818P00075000 P 08/18/17 75.0 1.70 1.90
EDU 170818P00080000 P 08/18/17 80.0 3.50 3.80
EDU 170818P00085000 P 08/18/17 85.0 6.40 6.70
EDU 170818P00090000 P 08/18/17 90.0 10.20 10.70
EDU 170818P00095000 P 08/18/17 95.0 14.40 15.10
EDU 170818P00100000 P 08/18/17 100.0 18.80 20.00
EDU 170818P00105000 P 08/18/17 105.0 24.00 24.90
EDU 171020C00027000 C 10/20/17 27.0 52.80 54.50
EDU 171020C00028000 C 10/20/17 28.0 51.00 54.80
EDU 171020C00029000 C 10/20/17 29.0 50.20 53.60
EDU 171020C00030000 C 10/20/17 30.0 49.50 52.10
EDU 171020C00031000 C 10/20/17 31.0 47.80 51.60
EDU 171020C00032000 C 10/20/17 32.0 47.30 50.30
EDU 171020C00033000 C 10/20/17 33.0 46.10 49.60
EDU 171020C00034000 C 10/20/17 34.0 45.10 48.80
EDU 171020C00035000 C 10/20/17 35.0 44.30 47.40
EDU 171020C00036000 C 10/20/17 36.0 43.20 46.40
EDU 171020C00037000 C 10/20/17 37.0 42.20 45.40
EDU 171020C00038000 C 10/20/17 38.0 41.90 44.00
EDU 171020C00039000 C 10/20/17 39.0 40.50 43.30
EDU 171020C00040000 C 10/20/17 40.0 39.20 42.20
EDU 171020C00041000 C 10/20/17 41.0 38.60 40.90
EDU 171020C00042000 C 10/20/17 42.0 37.60 39.90
EDU 171020C00043000 C 10/20/17 43.0 36.20 39.50
EDU 171020C00044000 C 10/20/17 44.0 36.20 37.50
EDU 171020C00045000 C 10/20/17 45.0 35.20 36.80
EDU 171020C00046000 C 10/20/17 46.0 33.20 36.30
EDU 171020C00047000 C 10/20/17 47.0 32.20 35.20
EDU 171020C00048000 C 10/20/17 48.0 32.00 33.80
EDU 171020C00049000 C 10/20/17 49.0 30.80 33.10
EDU 171020C00050000 C 10/20/17 50.0 30.40 31.60
EDU 171020C00055000 C 10/20/17 55.0 25.30 27.20
EDU 171020C00060000 C 10/20/17 60.0 20.90 22.30
EDU 171020C00065000 C 10/20/17 65.0 16.80 17.60
EDU 171020C00070000 C 10/20/17 70.0 13.00 13.50
EDU 171020C00075000 C 10/20/17 75.0 9.50 9.90
EDU 171020C00080000 C 10/20/17 80.0 6.60 7.00
EDU 171020C00085000 C 10/20/17 85.0 4.40 4.80
EDU 171020C00090000 C 10/20/17 90.0 2.80 3.20
EDU 171020C00095000 C 10/20/17 95.0 1.80 2.05
EDU 171020C00100000 C 10/20/17 100.0 1.05 1.30
EDU 171020C00105000 C 10/20/17 105.0 0.65 0.80
EDU 171020C00110000 C 10/20/17 110.0 0.40 0.55
EDU 171020P00027000 P 10/20/17 27.0 0.00 0.10
EDU 171020P00028000 P 10/20/17 28.0 0.00 0.10
EDU 171020P00029000 P 10/20/17 29.0 0.00 0.10
EDU 171020P00030000 P 10/20/17 30.0 0.00 0.10
EDU 171020P00031000 P 10/20/17 31.0 0.00 0.15
EDU 171020P00032000 P 10/20/17 32.0 0.00 0.10
EDU 171020P00033000 P 10/20/17 33.0 0.00 0.10
EDU 171020P00034000 P 10/20/17 34.0 0.00 0.10
EDU 171020P00035000 P 10/20/17 35.0 0.00 0.10
EDU 171020P00036000 P 10/20/17 36.0 0.00 0.15
EDU 171020P00037000 P 10/20/17 37.0 0.00 0.15
EDU 171020P00038000 P 10/20/17 38.0 0.00 0.20
EDU 171020P00039000 P 10/20/17 39.0 0.00 0.10
EDU 171020P00040000 P 10/20/17 40.0 0.00 0.15
EDU 171020P00041000 P 10/20/17 41.0 0.00 0.20
EDU 171020P00042000 P 10/20/17 42.0 0.00 0.25
EDU 171020P00043000 P 10/20/17 43.0 0.00 0.20
EDU 171020P00044000 P 10/20/17 44.0 0.00 0.20
EDU 171020P00045000 P 10/20/17 45.0 0.05 0.20
EDU 171020P00046000 P 10/20/17 46.0 0.05 0.20
EDU 171020P00047000 P 10/20/17 47.0 0.05 0.25
EDU 171020P00048000 P 10/20/17 48.0 0.10 0.25
EDU 171020P00049000 P 10/20/17 49.0 0.10 0.30
EDU 171020P00050000 P 10/20/17 50.0 0.15 0.30
EDU 171020P00055000 P 10/20/17 55.0 0.35 0.55
EDU 171020P00060000 P 10/20/17 60.0 0.70 0.90
EDU 171020P00065000 P 10/20/17 65.0 1.25 1.50
EDU 171020P00070000 P 10/20/17 70.0 2.25 2.55
EDU 171020P00075000 P 10/20/17 75.0 3.70 4.10
EDU 171020P00080000 P 10/20/17 80.0 5.80 6.20
EDU 171020P00085000 P 10/20/17 85.0 8.60 9.10
EDU 171020P00090000 P 10/20/17 90.0 11.90 12.40
EDU 171020P00095000 P 10/20/17 95.0 15.70 16.50
EDU 171020P00100000 P 10/20/17 100.0 20.10 20.80
EDU 171020P00105000 P 10/20/17 105.0 24.30 25.70
EDU 171020P00110000 P 10/20/17 110.0 29.00 30.10
EDU 180119C00040000 C 01/19/18 40.0 39.10 43.00
EDU 180119C00045000 C 01/19/18 45.0 35.80 37.60
EDU 180119C00050000 C 01/19/18 50.0 30.00 33.50
EDU 180119C00055000 C 01/19/18 55.0 25.90 29.20
EDU 180119C00060000 C 01/19/18 60.0 21.80 23.60
EDU 180119C00065000 C 01/19/18 65.0 18.70 19.60
EDU 180119C00070000 C 01/19/18 70.0 15.20 16.10
EDU 180119C00075000 C 01/19/18 75.0 12.00 12.90
EDU 180119C00080000 C 01/19/18 80.0 9.40 9.90
EDU 180119C00085000 C 01/19/18 85.0 7.20 7.80
EDU 180119C00090000 C 01/19/18 90.0 5.30 5.90
EDU 180119C00095000 C 01/19/18 95.0 3.90 4.40
EDU 180119C00100000 C 01/19/18 100.0 2.80 3.40
EDU 180119C00105000 C 01/19/18 105.0 2.05 2.50
EDU 180119C00110000 C 01/19/18 110.0 1.45 1.90
EDU 180119C00115000 C 01/19/18 115.0 1.10 1.35
EDU 180119C00120000 C 01/19/18 120.0 0.75 1.05
EDU 180119P00040000 P 01/19/18 40.0 0.15 0.40
EDU 180119P00045000 P 01/19/18 45.0 0.35 0.60
EDU 180119P00050000 P 01/19/18 50.0 0.65 0.95
EDU 180119P00055000 P 01/19/18 55.0 1.15 1.50
EDU 180119P00060000 P 01/19/18 60.0 1.85 2.20
EDU 180119P00065000 P 01/19/18 65.0 2.90 3.30
EDU 180119P00070000 P 01/19/18 70.0 4.20 4.60
EDU 180119P00075000 P 01/19/18 75.0 6.10 6.60
EDU 180119P00080000 P 01/19/18 80.0 8.30 8.70
EDU 180119P00085000 P 01/19/18 85.0 11.00 11.50
EDU 180119P00090000 P 01/19/18 90.0 14.20 14.70
EDU 180119P00095000 P 01/19/18 95.0 17.70 18.40
EDU 180119P00100000 P 01/19/18 100.0 21.60 22.70
EDU 180119P00105000 P 01/19/18 105.0 25.40 26.70
EDU 180119P00110000 P 01/19/18 110.0 29.60 31.30
EDU 180119P00115000 P 01/19/18 115.0 34.80 36.90
EDU 180119P00120000 P 01/19/18 120.0 38.80 41.30
EDU 181221C00040000 C 12/21/18 40.0 40.70 45.10
EDU 181221C00045000 C 12/21/18 45.0 36.60 41.20
EDU 181221C00050000 C 12/21/18 50.0 33.60 36.70
EDU 181221C00055000 C 12/21/18 55.0 29.80 33.10
EDU 181221C00060000 C 12/21/18 60.0 26.40 29.90
EDU 181221C00065000 C 12/21/18 65.0 23.30 26.70
EDU 181221C00070000 C 12/21/18 70.0 20.30 23.30
EDU 181221C00075000 C 12/21/18 75.0 18.40 20.20
EDU 181221C00080000 C 12/21/18 80.0 15.90 17.70
EDU 181221C00085000 C 12/21/18 85.0 13.80 15.40
EDU 181221C00090000 C 12/21/18 90.0 11.70 13.50
EDU 181221C00095000 C 12/21/18 95.0 9.90 11.70
EDU 181221C00100000 C 12/21/18 100.0 8.70 10.40
EDU 181221C00105000 C 12/21/18 105.0 7.20 9.20
EDU 181221C00110000 C 12/21/18 110.0 6.20 8.10
EDU 181221C00115000 C 12/21/18 115.0 5.20 7.00
EDU 181221C00120000 C 12/21/18 120.0 4.20 6.10
EDU 181221P00040000 P 12/21/18 40.0 1.30 2.45
EDU 181221P00045000 P 12/21/18 45.0 1.95 3.20
EDU 181221P00050000 P 12/21/18 50.0 2.85 4.10
EDU 181221P00055000 P 12/21/18 55.0 4.20 5.30
EDU 181221P00060000 P 12/21/18 60.0 5.40 6.70
EDU 181221P00065000 P 12/21/18 65.0 6.90 8.40
EDU 181221P00070000 P 12/21/18 70.0 8.80 10.40
EDU 181221P00075000 P 12/21/18 75.0 10.90 12.50
EDU 181221P00080000 P 12/21/18 80.0 13.60 15.00
EDU 181221P00085000 P 12/21/18 85.0 16.20 17.90
EDU 181221P00090000 P 12/21/18 90.0 19.00 21.00
EDU 181221P00095000 P 12/21/18 95.0 22.40 24.20
EDU 181221P00100000 P 12/21/18 100.0 25.90 27.60
EDU 181221P00105000 P 12/21/18 105.0 29.50 31.40
EDU 181221P00110000 P 12/21/18 110.0 33.30 35.40
EDU 181221P00115000 P 12/21/18 115.0 36.50 40.10
EDU 181221P00120000 P 12/21/18 120.0 41.20 43.90

OPRA data is delayed 15 minutes.