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 Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETP 171020C00005000 C 10/20/17 5.0 13.30 13.60
ETP 171020C00010000 C 10/20/17 10.0 8.30 8.80
ETP 171020C00011000 C 10/20/17 11.0 7.20 7.60
ETP 171020C00012000 C 10/20/17 12.0 6.20 6.70
ETP 171020C00013000 C 10/20/17 13.0 5.40 5.60
ETP 171020C00014000 C 10/20/17 14.0 4.30 4.70
ETP 171020C00015000 C 10/20/17 15.0 3.30 3.60
ETP 171020C00016000 C 10/20/17 16.0 2.40 2.65
ETP 171020C00017000 C 10/20/17 17.0 1.50 1.65
ETP 171020C00018000 C 10/20/17 18.0 0.65 0.80
ETP 171020C00019000 C 10/20/17 19.0 0.15 0.25
ETP 171020C00020000 C 10/20/17 20.0 0.00 0.10
ETP 171020C00021000 C 10/20/17 21.0 0.00 0.05
ETP 171020C00022000 C 10/20/17 22.0 0.00 0.05
ETP 171020C00023000 C 10/20/17 23.0 0.00 0.05
ETP 171020C00024000 C 10/20/17 24.0 0.00 0.05
ETP 171020C00025000 C 10/20/17 25.0 0.00 0.05
ETP 171020C00026000 C 10/20/17 26.0 0.00 0.05
ETP 171020C00027000 C 10/20/17 27.0 0.00 0.05
ETP 171020C00030000 C 10/20/17 30.0 0.00 0.05
ETP 171020C00035000 C 10/20/17 35.0 0.00 0.05
ETP 171020P00005000 P 10/20/17 5.0 0.00 0.05
ETP 171020P00010000 P 10/20/17 10.0 0.00 0.05
ETP 171020P00011000 P 10/20/17 11.0 0.00 0.05
ETP 171020P00012000 P 10/20/17 12.0 0.00 0.05
ETP 171020P00013000 P 10/20/17 13.0 0.00 0.05
ETP 171020P00014000 P 10/20/17 14.0 0.00 0.05
ETP 171020P00015000 P 10/20/17 15.0 0.00 0.05
ETP 171020P00016000 P 10/20/17 16.0 0.00 0.05
ETP 171020P00017000 P 10/20/17 17.0 0.00 0.10
ETP 171020P00018000 P 10/20/17 18.0 0.15 0.25
ETP 171020P00019000 P 10/20/17 19.0 0.65 0.75
ETP 171020P00020000 P 10/20/17 20.0 1.45 1.60
ETP 171020P00021000 P 10/20/17 21.0 2.40 2.65
ETP 171020P00022000 P 10/20/17 22.0 3.40 3.70
ETP 171020P00023000 P 10/20/17 23.0 4.40 4.60
ETP 171020P00024000 P 10/20/17 24.0 5.40 5.60
ETP 171020P00025000 P 10/20/17 25.0 6.40 6.60
ETP 171020P00026000 P 10/20/17 26.0 7.40 7.70
ETP 171020P00027000 P 10/20/17 27.0 8.40 8.70
ETP 171020P00030000 P 10/20/17 30.0 11.40 11.60
ETP 171020P00035000 P 10/20/17 35.0 16.40 16.60
ETP 171117C00010000 C 11/17/17 10.0 8.40 8.70
ETP 171117C00011000 C 11/17/17 11.0 7.40 7.80
ETP 171117C00012000 C 11/17/17 12.0 6.40 6.60
ETP 171117C00013000 C 11/17/17 13.0 5.40 5.60
ETP 171117C00014000 C 11/17/17 14.0 4.40 4.70
ETP 171117C00015000 C 11/17/17 15.0 3.30 3.60
ETP 171117C00016000 C 11/17/17 16.0 2.45 2.65
ETP 171117C00017000 C 11/17/17 17.0 1.55 1.75
ETP 171117C00018000 C 11/17/17 18.0 0.85 1.00
ETP 171117C00019000 C 11/17/17 19.0 0.40 0.45
ETP 171117C00020000 C 11/17/17 20.0 0.10 0.20
ETP 171117C00021000 C 11/17/17 21.0 0.05 0.10
ETP 171117C00022000 C 11/17/17 22.0 0.00 0.05
ETP 171117C00023000 C 11/17/17 23.0 0.00 0.05
ETP 171117C00024000 C 11/17/17 24.0 0.00 0.05
ETP 171117C00025000 C 11/17/17 25.0 0.00 0.05
ETP 171117C00026000 C 11/17/17 26.0 0.00 0.05
ETP 171117C00027000 C 11/17/17 27.0 0.00 0.05
ETP 171117C00028000 C 11/17/17 28.0 0.00 0.05
ETP 171117C00029000 C 11/17/17 29.0 0.00 0.05
ETP 171117C00030000 C 11/17/17 30.0 0.00 0.05
ETP 171117C00031000 C 11/17/17 31.0 0.00 0.05
ETP 171117C00032000 C 11/17/17 32.0 0.00 0.05
ETP 171117C00035000 C 11/17/17 35.0 0.00 0.05
ETP 171117P00010000 P 11/17/17 10.0 0.00 0.05
ETP 171117P00011000 P 11/17/17 11.0 0.00 0.05
ETP 171117P00012000 P 11/17/17 12.0 0.00 0.05
ETP 171117P00013000 P 11/17/17 13.0 0.00 0.05
ETP 171117P00014000 P 11/17/17 14.0 0.00 0.05
ETP 171117P00015000 P 11/17/17 15.0 0.00 0.10
ETP 171117P00016000 P 11/17/17 16.0 0.05 0.15
ETP 171117P00017000 P 11/17/17 17.0 0.25 0.35
ETP 171117P00018000 P 11/17/17 18.0 0.60 0.75
ETP 171117P00019000 P 11/17/17 19.0 1.20 1.35
ETP 171117P00020000 P 11/17/17 20.0 2.00 2.25
ETP 171117P00021000 P 11/17/17 21.0 2.90 3.10
ETP 171117P00022000 P 11/17/17 22.0 3.80 4.10
ETP 171117P00023000 P 11/17/17 23.0 4.80 5.10
ETP 171117P00024000 P 11/17/17 24.0 5.80 6.10
ETP 171117P00025000 P 11/17/17 25.0 6.80 7.20
ETP 171117P00026000 P 11/17/17 26.0 7.60 8.10
ETP 171117P00027000 P 11/17/17 27.0 8.70 9.20
ETP 171117P00028000 P 11/17/17 28.0 9.80 10.20
ETP 171117P00029000 P 11/17/17 29.0 10.80 11.30
ETP 171117P00030000 P 11/17/17 30.0 11.80 12.10
ETP 171117P00031000 P 11/17/17 31.0 12.80 13.10
ETP 171117P00032000 P 11/17/17 32.0 13.80 14.20
ETP 171117P00035000 P 11/17/17 35.0 16.80 17.10
ETP 180119C00012000 C 01/19/18 12.0 6.40 6.70
ETP 180119C00013000 C 01/19/18 13.0 5.20 5.90
ETP 180119C00014000 C 01/19/18 14.0 4.40 4.70
ETP 180119C00015000 C 01/19/18 15.0 3.40 3.70
ETP 180119C00016000 C 01/19/18 16.0 2.50 2.70
ETP 180119C00017000 C 01/19/18 17.0 1.70 1.85
ETP 180119C00018000 C 01/19/18 18.0 1.05 1.20
ETP 180119C00019000 C 01/19/18 19.0 0.65 0.75
ETP 180119C00020000 C 01/19/18 20.0 0.30 0.40
ETP 180119C00021000 C 01/19/18 21.0 0.15 0.25
ETP 180119C00022000 C 01/19/18 22.0 0.05 0.15
ETP 180119C00023000 C 01/19/18 23.0 0.05 0.10
ETP 180119C00024000 C 01/19/18 24.0 0.00 0.05
ETP 180119C00025000 C 01/19/18 25.0 0.00 0.05
ETP 180119C00026000 C 01/19/18 26.0 0.00 0.05
ETP 180119C00027000 C 01/19/18 27.0 0.00 0.05
ETP 180119C00028000 C 01/19/18 28.0 0.00 0.05
ETP 180119C00029000 C 01/19/18 29.0 0.00 0.05
ETP 180119C00030000 C 01/19/18 30.0 0.00 0.05
ETP 180119C00031000 C 01/19/18 31.0 0.00 0.05
ETP 180119C00032000 C 01/19/18 32.0 0.00 0.05
ETP 180119P00012000 P 01/19/18 12.0 0.00 0.05
ETP 180119P00013000 P 01/19/18 13.0 0.00 0.05
ETP 180119P00014000 P 01/19/18 14.0 0.00 0.10
ETP 180119P00015000 P 01/19/18 15.0 0.10 0.20
ETP 180119P00016000 P 01/19/18 16.0 0.25 0.35
ETP 180119P00017000 P 01/19/18 17.0 0.50 0.65
ETP 180119P00018000 P 01/19/18 18.0 0.90 1.05
ETP 180119P00019000 P 01/19/18 19.0 1.45 1.60
ETP 180119P00020000 P 01/19/18 20.0 2.20 2.35
ETP 180119P00021000 P 01/19/18 21.0 3.00 3.30
ETP 180119P00022000 P 01/19/18 22.0 3.90 4.20
ETP 180119P00023000 P 01/19/18 23.0 4.80 5.20
ETP 180119P00024000 P 01/19/18 24.0 5.80 6.10
ETP 180119P00025000 P 01/19/18 25.0 6.60 7.20
ETP 180119P00026000 P 01/19/18 26.0 7.70 8.30
ETP 180119P00027000 P 01/19/18 27.0 8.80 9.10
ETP 180119P00028000 P 01/19/18 28.0 9.70 10.30
ETP 180119P00029000 P 01/19/18 29.0 10.70 11.30
ETP 180119P00030000 P 01/19/18 30.0 11.70 12.30
ETP 180119P00031000 P 01/19/18 31.0 12.70 13.30
ETP 180119P00032000 P 01/19/18 32.0 13.70 14.40
ETP 180316C00011000 C 03/16/18 11.0 7.20 7.90
ETP 180316C00012000 C 03/16/18 12.0 6.30 6.70
ETP 180316C00013000 C 03/16/18 13.0 5.30 5.70
ETP 180316C00014000 C 03/16/18 14.0 4.40 4.70
ETP 180316C00015000 C 03/16/18 15.0 3.40 3.70
ETP 180316C00016000 C 03/16/18 16.0 2.55 2.75
ETP 180316C00017000 C 03/16/18 17.0 1.80 1.95
ETP 180316C00018000 C 03/16/18 18.0 1.15 1.40
ETP 180316C00019000 C 03/16/18 19.0 0.70 0.90
ETP 180316C00020000 C 03/16/18 20.0 0.45 0.55
ETP 180316C00021000 C 03/16/18 21.0 0.20 0.30
ETP 180316C00022000 C 03/16/18 22.0 0.10 0.25
ETP 180316C00023000 C 03/16/18 23.0 0.00 0.15
ETP 180316C00024000 C 03/16/18 24.0 0.00 0.10
ETP 180316C00025000 C 03/16/18 25.0 0.00 0.10
ETP 180316C00026000 C 03/16/18 26.0 0.00 0.05
ETP 180316C00027000 C 03/16/18 27.0 0.00 0.05
ETP 180316C00028000 C 03/16/18 28.0 0.00 0.05
ETP 180316C00029000 C 03/16/18 29.0 0.00 0.05
ETP 180316C00030000 C 03/16/18 30.0 0.00 0.05
ETP 180316P00011000 P 03/16/18 11.0 0.00 0.05
ETP 180316P00012000 P 03/16/18 12.0 0.00 0.10
ETP 180316P00013000 P 03/16/18 13.0 0.05 0.15
ETP 180316P00014000 P 03/16/18 14.0 0.15 0.25
ETP 180316P00015000 P 03/16/18 15.0 0.30 0.40
ETP 180316P00016000 P 03/16/18 16.0 0.55 0.65
ETP 180316P00017000 P 03/16/18 17.0 0.95 1.05
ETP 180316P00018000 P 03/16/18 18.0 1.40 1.55
ETP 180316P00019000 P 03/16/18 19.0 2.05 2.20
ETP 180316P00020000 P 03/16/18 20.0 2.75 2.90
ETP 180316P00021000 P 03/16/18 21.0 3.50 3.80
ETP 180316P00022000 P 03/16/18 22.0 4.40 4.60
ETP 180316P00023000 P 03/16/18 23.0 5.30 5.60
ETP 180316P00024000 P 03/16/18 24.0 6.10 6.80
ETP 180316P00025000 P 03/16/18 25.0 7.10 7.60
ETP 180316P00026000 P 03/16/18 26.0 8.10 8.80
ETP 180316P00027000 P 03/16/18 27.0 8.80 9.90
ETP 180316P00028000 P 03/16/18 28.0 10.00 10.70
ETP 180316P00029000 P 03/16/18 29.0 10.60 12.40
ETP 180316P00030000 P 03/16/18 30.0 11.60 13.00
ETP 180615C00013000 C 06/15/18 13.0 5.30 5.80
ETP 180615C00014000 C 06/15/18 14.0 4.40 4.70
ETP 180615C00015000 C 06/15/18 15.0 3.40 3.70
ETP 180615C00016000 C 06/15/18 16.0 2.60 2.85
ETP 180615C00017000 C 06/15/18 17.0 1.80 2.20
ETP 180615C00018000 C 06/15/18 18.0 1.30 1.55
ETP 180615C00019000 C 06/15/18 19.0 0.80 1.20
ETP 180615C00020000 C 06/15/18 20.0 0.60 0.80
ETP 180615C00021000 C 06/15/18 21.0 0.40 0.55
ETP 180615C00022000 C 06/15/18 22.0 0.25 0.40
ETP 180615C00023000 C 06/15/18 23.0 0.15 0.30
ETP 180615C00024000 C 06/15/18 24.0 0.05 0.20
ETP 180615C00025000 C 06/15/18 25.0 0.05 0.15
ETP 180615C00026000 C 06/15/18 26.0 0.00 0.15
ETP 180615C00027000 C 06/15/18 27.0 0.00 0.10
ETP 180615C00028000 C 06/15/18 28.0 0.00 0.05
ETP 180615C00029000 C 06/15/18 29.0 0.00 0.05
ETP 180615C00030000 C 06/15/18 30.0 0.00 0.05
ETP 180615C00031000 C 06/15/18 31.0 0.00 0.05
ETP 180615C00032000 C 06/15/18 32.0 0.00 0.05
ETP 180615P00013000 P 06/15/18 13.0 0.25 0.40
ETP 180615P00014000 P 06/15/18 14.0 0.40 0.50
ETP 180615P00015000 P 06/15/18 15.0 0.65 0.75
ETP 180615P00016000 P 06/15/18 16.0 1.00 1.10
ETP 180615P00017000 P 06/15/18 17.0 1.40 1.60
ETP 180615P00018000 P 06/15/18 18.0 1.90 2.15
ETP 180615P00019000 P 06/15/18 19.0 2.50 2.80
ETP 180615P00020000 P 06/15/18 20.0 3.30 3.60
ETP 180615P00021000 P 06/15/18 21.0 4.10 4.40
ETP 180615P00022000 P 06/15/18 22.0 4.80 5.30
ETP 180615P00023000 P 06/15/18 23.0 5.80 6.20
ETP 180615P00024000 P 06/15/18 24.0 6.30 7.10
ETP 180615P00025000 P 06/15/18 25.0 7.20 8.50
ETP 180615P00026000 P 06/15/18 26.0 8.30 9.30
ETP 180615P00027000 P 06/15/18 27.0 9.40 10.10
ETP 180615P00028000 P 06/15/18 28.0 10.30 11.20
ETP 180615P00029000 P 06/15/18 29.0 11.30 12.20
ETP 180615P00030000 P 06/15/18 30.0 10.70 14.50
ETP 180615P00031000 P 06/15/18 31.0 11.50 15.40
ETP 180615P00032000 P 06/15/18 32.0 14.30 15.20
ETP 190118C00008000 C 01/18/19 8.0 10.20 10.90
ETP 190118C00010000 C 01/18/19 10.0 8.20 8.80
ETP 190118C00013000 C 01/18/19 13.0 5.30 5.70
ETP 190118C00015000 C 01/18/19 15.0 3.50 3.80
ETP 190118C00018000 C 01/18/19 18.0 1.65 2.00
ETP 190118C00020000 C 01/18/19 20.0 1.00 1.30
ETP 190118C00022000 C 01/18/19 22.0 0.60 0.70
ETP 190118C00025000 C 01/18/19 25.0 0.25 0.40
ETP 190118C00027000 C 01/18/19 27.0 0.15 0.30
ETP 190118C00030000 C 01/18/19 30.0 0.10 0.15
ETP 190118C00032000 C 01/18/19 32.0 0.00 0.15
ETP 190118P00008000 P 01/18/19 8.0 0.00 0.15
ETP 190118P00010000 P 01/18/19 10.0 0.20 0.35
ETP 190118P00013000 P 01/18/19 13.0 0.80 0.90
ETP 190118P00015000 P 01/18/19 15.0 1.50 1.80
ETP 190118P00018000 P 01/18/19 18.0 3.00 3.40
ETP 190118P00020000 P 01/18/19 20.0 4.40 4.80
ETP 190118P00022000 P 01/18/19 22.0 6.00 6.40
ETP 190118P00025000 P 01/18/19 25.0 8.30 9.10
ETP 190118P00027000 P 01/18/19 27.0 10.20 11.10
ETP 190118P00030000 P 01/18/19 30.0 13.00 14.10
ETP 190118P00032000 P 01/18/19 32.0 14.90 16.20

OPRA data is delayed 15 minutes.