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 3:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ELY 160819C00001000 C 08/19/16 1.0 9.00 9.90
ELY 160819C00002000 C 08/19/16 2.0 6.30 10.80
ELY 160819C00003000 C 08/19/16 3.0 5.30 9.80
ELY 160819C00004000 C 08/19/16 4.0 4.30 6.80
ELY 160819C00005000 C 08/19/16 5.0 3.20 5.90
ELY 160819C00006000 C 08/19/16 6.0 2.20 6.80
ELY 160819C00007000 C 08/19/16 7.0 1.10 3.90
ELY 160819C00008000 C 08/19/16 8.0 0.40 2.80
ELY 160819C00009000 C 08/19/16 9.0 1.05 1.85
ELY 160819C00010000 C 08/19/16 10.0 0.50 0.80
ELY 160819C00011000 C 08/19/16 11.0 0.05 0.20
ELY 160819C00012000 C 08/19/16 12.0 0.00 0.15
ELY 160819C00013000 C 08/19/16 13.0 0.00 0.15
ELY 160819C00014000 C 08/19/16 14.0 0.00 0.15
ELY 160819C00015000 C 08/19/16 15.0 0.00 4.80
ELY 160819C00016000 C 08/19/16 16.0 0.00 4.80
ELY 160819C00017000 C 08/19/16 17.0 0.00 4.50
ELY 160819C00018000 C 08/19/16 18.0 0.00 0.45
ELY 160819C00019000 C 08/19/16 19.0 0.00 0.15
ELY 160819P00001000 P 08/19/16 1.0 0.00 0.15
ELY 160819P00002000 P 08/19/16 2.0 0.00 4.80
ELY 160819P00003000 P 08/19/16 3.0 0.00 4.80
ELY 160819P00004000 P 08/19/16 4.0 0.00 4.80
ELY 160819P00005000 P 08/19/16 5.0 0.00 4.80
ELY 160819P00006000 P 08/19/16 6.0 0.00 0.40
ELY 160819P00007000 P 08/19/16 7.0 0.00 4.80
ELY 160819P00008000 P 08/19/16 8.0 0.00 0.15
ELY 160819P00009000 P 08/19/16 9.0 0.00 0.15
ELY 160819P00010000 P 08/19/16 10.0 0.05 0.15
ELY 160819P00011000 P 08/19/16 11.0 0.40 0.70
ELY 160819P00012000 P 08/19/16 12.0 1.25 1.95
ELY 160819P00013000 P 08/19/16 13.0 2.20 2.95
ELY 160819P00014000 P 08/19/16 14.0 3.10 5.90
ELY 160819P00015000 P 08/19/16 15.0 3.00 5.00
ELY 160819P00016000 P 08/19/16 16.0 4.00 7.10
ELY 160819P00017000 P 08/19/16 17.0 4.30 8.70
ELY 160819P00018000 P 08/19/16 18.0 5.30 9.70
ELY 160819P00019000 P 08/19/16 19.0 8.10 9.00
ELY 160916C00002000 C 09/16/16 2.0 8.00 8.80
ELY 160916C00003000 C 09/16/16 3.0 5.30 9.80
ELY 160916C00004000 C 09/16/16 4.0 4.30 8.80
ELY 160916C00005000 C 09/16/16 5.0 5.00 5.90
ELY 160916C00006000 C 09/16/16 6.0 2.25 6.80
ELY 160916C00007000 C 09/16/16 7.0 1.20 3.90
ELY 160916C00008000 C 09/16/16 8.0 0.20 4.90
ELY 160916C00009000 C 09/16/16 9.0 1.10 1.85
ELY 160916C00010000 C 09/16/16 10.0 0.75 0.85
ELY 160916C00011000 C 09/16/16 11.0 0.15 0.30
ELY 160916C00012000 C 09/16/16 12.0 0.00 0.15
ELY 160916C00013000 C 09/16/16 13.0 0.00 4.80
ELY 160916C00014000 C 09/16/16 14.0 0.00 4.80
ELY 160916C00015000 C 09/16/16 15.0 0.00 4.80
ELY 160916C00016000 C 09/16/16 16.0 0.00 4.80
ELY 160916C00017000 C 09/16/16 17.0 0.00 4.80
ELY 160916C00018000 C 09/16/16 18.0 0.00 4.80
ELY 160916C00019000 C 09/16/16 19.0 0.00 4.80
ELY 160916C00020000 C 09/16/16 20.0 0.00 0.65
ELY 160916P00002000 P 09/16/16 2.0 0.00 0.55
ELY 160916P00003000 P 09/16/16 3.0 0.00 4.50
ELY 160916P00004000 P 09/16/16 4.0 0.00 4.80
ELY 160916P00005000 P 09/16/16 5.0 0.00 0.45
ELY 160916P00006000 P 09/16/16 6.0 0.00 0.15
ELY 160916P00007000 P 09/16/16 7.0 0.00 4.50
ELY 160916P00008000 P 09/16/16 8.0 0.00 0.20
ELY 160916P00009000 P 09/16/16 9.0 0.00 0.15
ELY 160916P00010000 P 09/16/16 10.0 0.10 0.25
ELY 160916P00011000 P 09/16/16 11.0 0.50 0.80
ELY 160916P00012000 P 09/16/16 12.0 0.05 4.80
ELY 160916P00013000 P 09/16/16 13.0 0.30 4.80
ELY 160916P00014000 P 09/16/16 14.0 1.30 5.80
ELY 160916P00015000 P 09/16/16 15.0 2.30 6.80
ELY 160916P00016000 P 09/16/16 16.0 3.30 7.80
ELY 160916P00017000 P 09/16/16 17.0 4.30 8.70
ELY 160916P00018000 P 09/16/16 18.0 5.30 9.70
ELY 160916P00019000 P 09/16/16 19.0 6.30 10.70
ELY 160916P00020000 P 09/16/16 20.0 9.10 10.00
ELY 161118C00001000 C 11/18/16 1.0 9.10 9.90
ELY 161118C00002000 C 11/18/16 2.0 6.30 10.80
ELY 161118C00003000 C 11/18/16 3.0 5.30 9.80
ELY 161118C00004000 C 11/18/16 4.0 4.30 8.80
ELY 161118C00005000 C 11/18/16 5.0 3.20 7.80
ELY 161118C00006000 C 11/18/16 6.0 2.25 6.80
ELY 161118C00007000 C 11/18/16 7.0 1.20 5.80
ELY 161118C00008000 C 11/18/16 8.0 0.25 4.90
ELY 161118C00009000 C 11/18/16 9.0 0.10 4.80
ELY 161118C00010000 C 11/18/16 10.0 0.95 1.10
ELY 161118C00011000 C 11/18/16 11.0 0.35 0.55
ELY 161118C00012000 C 11/18/16 12.0 0.10 0.30
ELY 161118C00013000 C 11/18/16 13.0 0.00 0.25
ELY 161118C00014000 C 11/18/16 14.0 0.00 4.80
ELY 161118C00015000 C 11/18/16 15.0 0.00 4.80
ELY 161118C00016000 C 11/18/16 16.0 0.00 4.50
ELY 161118C00017000 C 11/18/16 17.0 0.00 0.25
ELY 161118P00001000 P 11/18/16 1.0 0.00 0.40
ELY 161118P00002000 P 11/18/16 2.0 0.00 4.80
ELY 161118P00003000 P 11/18/16 3.0 0.00 4.80
ELY 161118P00004000 P 11/18/16 4.0 0.00 4.80
ELY 161118P00005000 P 11/18/16 5.0 0.00 4.80
ELY 161118P00006000 P 11/18/16 6.0 0.00 4.80
ELY 161118P00007000 P 11/18/16 7.0 0.00 4.80
ELY 161118P00008000 P 11/18/16 8.0 0.00 0.25
ELY 161118P00009000 P 11/18/16 9.0 0.10 0.40
ELY 161118P00010000 P 11/18/16 10.0 0.35 0.55
ELY 161118P00011000 P 11/18/16 11.0 0.80 1.00
ELY 161118P00012000 P 11/18/16 12.0 0.00 4.80
ELY 161118P00013000 P 11/18/16 13.0 0.35 4.90
ELY 161118P00014000 P 11/18/16 14.0 1.50 5.80
ELY 161118P00015000 P 11/18/16 15.0 2.30 6.80
ELY 161118P00016000 P 11/18/16 16.0 3.30 7.80
ELY 161118P00017000 P 11/18/16 17.0 6.10 7.00
ELY 170217C00001000 C 02/17/17 1.0 9.00 9.90
ELY 170217C00002000 C 02/17/17 2.0 6.20 10.70
ELY 170217C00003000 C 02/17/17 3.0 5.30 9.80
ELY 170217C00004000 C 02/17/17 4.0 4.30 8.80
ELY 170217C00005000 C 02/17/17 5.0 3.30 7.80
ELY 170217C00006000 C 02/17/17 6.0 2.25 6.80
ELY 170217C00007000 C 02/17/17 7.0 1.40 5.90
ELY 170217C00008000 C 02/17/17 8.0 0.90 5.10
ELY 170217C00009000 C 02/17/17 9.0 0.10 4.80
ELY 170217C00010000 C 02/17/17 10.0 0.90 1.35
ELY 170217C00011000 C 02/17/17 11.0 0.50 0.85
ELY 170217C00012000 C 02/17/17 12.0 0.20 0.55
ELY 170217C00013000 C 02/17/17 13.0 0.05 0.40
ELY 170217C00014000 C 02/17/17 14.0 0.00 4.80
ELY 170217C00015000 C 02/17/17 15.0 0.00 0.25
ELY 170217C00016000 C 02/17/17 16.0 0.00 4.80
ELY 170217C00017000 C 02/17/17 17.0 0.00 0.35
ELY 170217C00018000 C 02/17/17 18.0 0.00 0.45
ELY 170217C00019000 C 02/17/17 19.0 0.00 0.30
ELY 170217P00001000 P 02/17/17 1.0 0.00 0.20
ELY 170217P00002000 P 02/17/17 2.0 0.00 1.80
ELY 170217P00003000 P 02/17/17 3.0 0.00 4.80
ELY 170217P00004000 P 02/17/17 4.0 0.00 4.80
ELY 170217P00005000 P 02/17/17 5.0 0.00 4.50
ELY 170217P00006000 P 02/17/17 6.0 0.00 0.30
ELY 170217P00007000 P 02/17/17 7.0 0.00 0.25
ELY 170217P00008000 P 02/17/17 8.0 0.00 0.45
ELY 170217P00009000 P 02/17/17 9.0 0.20 0.50
ELY 170217P00010000 P 02/17/17 10.0 0.50 0.70
ELY 170217P00011000 P 02/17/17 11.0 1.00 1.45
ELY 170217P00012000 P 02/17/17 12.0 1.70 2.20
ELY 170217P00013000 P 02/17/17 13.0 0.40 5.00
ELY 170217P00014000 P 02/17/17 14.0 1.45 6.00
ELY 170217P00015000 P 02/17/17 15.0 2.40 6.90
ELY 170217P00016000 P 02/17/17 16.0 3.30 7.80
ELY 170217P00017000 P 02/17/17 17.0 4.30 8.80
ELY 170217P00018000 P 02/17/17 18.0 5.30 9.80
ELY 170217P00019000 P 02/17/17 19.0 8.00 9.10

OPRA data is delayed 15 minutes.