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 (2016-08-26)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EFX 161021C00065000 C 10/21/16 65.0 65.10 70.00
EFX 161021C00070000 C 10/21/16 70.0 60.80 65.00
EFX 161021C00075000 C 10/21/16 75.0 55.10 60.00
EFX 161021C00080000 C 10/21/16 80.0 50.40 55.00
EFX 161021C00085000 C 10/21/16 85.0 45.80 50.00
EFX 161021C00090000 C 10/21/16 90.0 40.70 45.00
EFX 161021C00095000 C 10/21/16 95.0 35.90 40.00
EFX 161021C00100000 C 10/21/16 100.0 31.50 35.50
EFX 161021C00105000 C 10/21/16 105.0 26.30 30.40
EFX 161021C00110000 C 10/21/16 110.0 21.60 25.40
EFX 161021C00115000 C 10/21/16 115.0 17.00 20.30
EFX 161021C00120000 C 10/21/16 120.0 12.10 16.00
EFX 161021C00125000 C 10/21/16 125.0 7.70 8.90
EFX 161021C00130000 C 10/21/16 130.0 3.80 4.70
EFX 161021C00135000 C 10/21/16 135.0 0.95 2.00
EFX 161021C00140000 C 10/21/16 140.0 0.25 0.95
EFX 161021C00145000 C 10/21/16 145.0 0.00 1.90
EFX 161021C00150000 C 10/21/16 150.0 0.00 5.00
EFX 161021P00065000 P 10/21/16 65.0 0.00 3.90
EFX 161021P00070000 P 10/21/16 70.0 0.00 0.70
EFX 161021P00075000 P 10/21/16 75.0 0.00 0.70
EFX 161021P00080000 P 10/21/16 80.0 0.00 0.70
EFX 161021P00085000 P 10/21/16 85.0 0.00 0.75
EFX 161021P00090000 P 10/21/16 90.0 0.00 0.75
EFX 161021P00095000 P 10/21/16 95.0 0.00 0.80
EFX 161021P00100000 P 10/21/16 100.0 0.00 0.80
EFX 161021P00105000 P 10/21/16 105.0 0.00 0.80
EFX 161021P00110000 P 10/21/16 110.0 0.10 0.60
EFX 161021P00115000 P 10/21/16 115.0 0.05 0.55
EFX 161021P00120000 P 10/21/16 120.0 0.00 0.70
EFX 161021P00125000 P 10/21/16 125.0 0.70 1.25
EFX 161021P00130000 P 10/21/16 130.0 1.50 2.30
EFX 161021P00135000 P 10/21/16 135.0 3.80 4.70
EFX 161021P00140000 P 10/21/16 140.0 5.90 9.40
EFX 161021P00145000 P 10/21/16 145.0 10.00 14.90
EFX 161021P00150000 P 10/21/16 150.0 15.00 19.00
EFX 161118C00100000 C 11/18/16 100.0 31.30 35.50
EFX 161118C00105000 C 11/18/16 105.0 25.10 30.00
EFX 161118C00110000 C 11/18/16 110.0 21.30 25.50
EFX 161118C00115000 C 11/18/16 115.0 15.60 20.50
EFX 161118C00120000 C 11/18/16 120.0 12.90 16.50
EFX 161118C00125000 C 11/18/16 125.0 8.60 12.00
EFX 161118C00130000 C 11/18/16 130.0 5.20 6.00
EFX 161118C00135000 C 11/18/16 135.0 2.60 3.30
EFX 161118C00140000 C 11/18/16 140.0 1.05 1.80
EFX 161118C00145000 C 11/18/16 145.0 0.00 5.00
EFX 161118C00150000 C 11/18/16 150.0 0.00 5.00
EFX 161118C00155000 C 11/18/16 155.0 0.00 3.90
EFX 161118C00160000 C 11/18/16 160.0 0.00 4.80
EFX 161118P00100000 P 11/18/16 100.0 0.00 3.90
EFX 161118P00105000 P 11/18/16 105.0 0.00 4.70
EFX 161118P00110000 P 11/18/16 110.0 0.00 3.80
EFX 161118P00115000 P 11/18/16 115.0 0.05 4.70
EFX 161118P00120000 P 11/18/16 120.0 0.85 1.45
EFX 161118P00125000 P 11/18/16 125.0 1.75 2.15
EFX 161118P00130000 P 11/18/16 130.0 3.00 3.50
EFX 161118P00135000 P 11/18/16 135.0 5.20 5.80
EFX 161118P00140000 P 11/18/16 140.0 6.80 9.70
EFX 161118P00145000 P 11/18/16 145.0 10.50 14.80
EFX 161118P00150000 P 11/18/16 150.0 15.00 19.90
EFX 161118P00155000 P 11/18/16 155.0 20.50 25.40
EFX 161118P00160000 P 11/18/16 160.0 25.00 29.70
EFX 170120C00065000 C 01/20/17 65.0 66.10 70.50
EFX 170120C00070000 C 01/20/17 70.0 60.80 65.00
EFX 170120C00075000 C 01/20/17 75.0 56.40 60.50
EFX 170120C00080000 C 01/20/17 80.0 51.10 55.50
EFX 170120C00085000 C 01/20/17 85.0 46.50 50.50
EFX 170120C00090000 C 01/20/17 90.0 40.10 45.00
EFX 170120C00095000 C 01/20/17 95.0 35.10 40.00
EFX 170120C00100000 C 01/20/17 100.0 30.70 35.50
EFX 170120C00105000 C 01/20/17 105.0 26.10 30.50
EFX 170120C00110000 C 01/20/17 110.0 22.40 25.80
EFX 170120C00115000 C 01/20/17 115.0 18.10 21.30
EFX 170120C00120000 C 01/20/17 120.0 13.90 15.20
EFX 170120C00125000 C 01/20/17 125.0 10.10 11.00
EFX 170120C00130000 C 01/20/17 130.0 6.80 7.50
EFX 170120C00135000 C 01/20/17 135.0 4.10 4.60
EFX 170120C00140000 C 01/20/17 140.0 2.20 3.10
EFX 170120C00145000 C 01/20/17 145.0 0.65 1.85
EFX 170120C00150000 C 01/20/17 150.0 0.10 4.60
EFX 170120C00155000 C 01/20/17 155.0 0.00 1.30
EFX 170120P00065000 P 01/20/17 65.0 0.00 1.30
EFX 170120P00070000 P 01/20/17 70.0 0.00 1.35
EFX 170120P00075000 P 01/20/17 75.0 0.00 1.35
EFX 170120P00080000 P 01/20/17 80.0 0.00 1.35
EFX 170120P00085000 P 01/20/17 85.0 0.00 1.35
EFX 170120P00090000 P 01/20/17 90.0 0.00 3.90
EFX 170120P00095000 P 01/20/17 95.0 0.00 5.00
EFX 170120P00100000 P 01/20/17 100.0 0.00 4.80
EFX 170120P00105000 P 01/20/17 105.0 0.25 4.90
EFX 170120P00110000 P 01/20/17 110.0 0.65 1.55
EFX 170120P00115000 P 01/20/17 115.0 0.70 1.85
EFX 170120P00120000 P 01/20/17 120.0 1.85 2.60
EFX 170120P00125000 P 01/20/17 125.0 2.85 3.20
EFX 170120P00130000 P 01/20/17 130.0 4.60 5.00
EFX 170120P00135000 P 01/20/17 135.0 6.50 7.40
EFX 170120P00140000 P 01/20/17 140.0 9.60 10.80
EFX 170120P00145000 P 01/20/17 145.0 12.10 14.90
EFX 170120P00150000 P 01/20/17 150.0 15.80 19.90
EFX 170120P00155000 P 01/20/17 155.0 20.90 24.10
EFX 170421C00070000 C 04/21/17 70.0 60.10 65.00
EFX 170421C00075000 C 04/21/17 75.0 55.10 60.00
EFX 170421C00080000 C 04/21/17 80.0 50.10 55.00
EFX 170421C00085000 C 04/21/17 85.0 45.10 50.00
EFX 170421C00090000 C 04/21/17 90.0 40.60 45.50
EFX 170421C00095000 C 04/21/17 95.0 35.60 40.50
EFX 170421C00100000 C 04/21/17 100.0 31.10 36.00
EFX 170421C00105000 C 04/21/17 105.0 27.10 31.50
EFX 170421C00110000 C 04/21/17 110.0 23.00 27.00
EFX 170421C00115000 C 04/21/17 115.0 18.60 22.40
EFX 170421C00120000 C 04/21/17 120.0 15.40 19.00
EFX 170421C00125000 C 04/21/17 125.0 11.50 13.70
EFX 170421C00130000 C 04/21/17 130.0 8.60 9.60
EFX 170421C00135000 C 04/21/17 135.0 5.90 7.40
EFX 170421C00140000 C 04/21/17 140.0 3.80 5.00
EFX 170421C00145000 C 04/21/17 145.0 2.35 3.40
EFX 170421C00150000 C 04/21/17 150.0 0.15 2.85
EFX 170421C00155000 C 04/21/17 155.0 0.05 2.15
EFX 170421C00160000 C 04/21/17 160.0 0.00 4.00
EFX 170421C00165000 C 04/21/17 165.0 0.00 4.80
EFX 170421P00070000 P 04/21/17 70.0 0.00 5.00
EFX 170421P00075000 P 04/21/17 75.0 0.00 5.00
EFX 170421P00080000 P 04/21/17 80.0 0.00 4.00
EFX 170421P00085000 P 04/21/17 85.0 0.00 4.80
EFX 170421P00090000 P 04/21/17 90.0 0.00 4.00
EFX 170421P00095000 P 04/21/17 95.0 0.05 4.00
EFX 170421P00100000 P 04/21/17 100.0 0.10 4.00
EFX 170421P00105000 P 04/21/17 105.0 0.05 2.25
EFX 170421P00110000 P 04/21/17 110.0 0.25 2.85
EFX 170421P00115000 P 04/21/17 115.0 2.15 3.70
EFX 170421P00120000 P 04/21/17 120.0 3.10 4.50
EFX 170421P00125000 P 04/21/17 125.0 4.40 5.60
EFX 170421P00130000 P 04/21/17 130.0 6.20 7.00
EFX 170421P00135000 P 04/21/17 135.0 8.10 10.00
EFX 170421P00140000 P 04/21/17 140.0 10.10 12.50
EFX 170421P00145000 P 04/21/17 145.0 13.00 17.00
EFX 170421P00150000 P 04/21/17 150.0 16.50 21.00
EFX 170421P00155000 P 04/21/17 155.0 21.00 25.00
EFX 170421P00160000 P 04/21/17 160.0 25.50 30.40
EFX 170421P00165000 P 04/21/17 165.0 30.50 35.40

OPRA data is delayed 15 minutes.