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 (2017-06-16)Premium Content


As of Jul 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETR 170818C00040000 C 08/18/17 40.0 34.80 37.00
ETR 170818C00042500 C 08/18/17 42.5 32.20 34.90
ETR 170818C00045000 C 08/18/17 45.0 29.50 32.50
ETR 170818C00050000 C 08/18/17 50.0 24.30 27.60
ETR 170818C00055000 C 08/18/17 55.0 19.40 22.70
ETR 170818C00060000 C 08/18/17 60.0 15.20 17.10
ETR 170818C00065000 C 08/18/17 65.0 10.30 10.70
ETR 170818C00070000 C 08/18/17 70.0 5.20 5.80
ETR 170818C00072500 C 08/18/17 72.5 3.00 3.30
ETR 170818C00075000 C 08/18/17 75.0 1.15 1.30
ETR 170818C00077500 C 08/18/17 77.5 0.20 0.25
ETR 170818C00080000 C 08/18/17 80.0 0.00 0.05
ETR 170818C00082500 C 08/18/17 82.5 0.00 0.05
ETR 170818C00085000 C 08/18/17 85.0 0.00 0.05
ETR 170818C00087500 C 08/18/17 87.5 0.00 0.05
ETR 170818C00090000 C 08/18/17 90.0 0.00 0.05
ETR 170818C00095000 C 08/18/17 95.0 0.00 0.05
ETR 170818C00100000 C 08/18/17 100.0 0.00 0.05
ETR 170818C00105000 C 08/18/17 105.0 0.00 0.30
ETR 170818C00110000 C 08/18/17 110.0 0.00 0.30
ETR 170818C00115000 C 08/18/17 115.0 0.00 0.30
ETR 170818P00040000 P 08/18/17 40.0 0.00 0.05
ETR 170818P00042500 P 08/18/17 42.5 0.00 0.05
ETR 170818P00045000 P 08/18/17 45.0 0.00 0.05
ETR 170818P00050000 P 08/18/17 50.0 0.00 0.05
ETR 170818P00055000 P 08/18/17 55.0 0.00 0.05
ETR 170818P00060000 P 08/18/17 60.0 0.00 0.05
ETR 170818P00065000 P 08/18/17 65.0 0.00 0.10
ETR 170818P00070000 P 08/18/17 70.0 0.15 0.25
ETR 170818P00072500 P 08/18/17 72.5 0.45 0.55
ETR 170818P00075000 P 08/18/17 75.0 1.30 1.45
ETR 170818P00077500 P 08/18/17 77.5 2.90 3.30
ETR 170818P00080000 P 08/18/17 80.0 5.10 5.70
ETR 170818P00082500 P 08/18/17 82.5 7.60 8.20
ETR 170818P00085000 P 08/18/17 85.0 9.00 11.70
ETR 170818P00087500 P 08/18/17 87.5 10.90 14.30
ETR 170818P00090000 P 08/18/17 90.0 13.90 15.70
ETR 170818P00095000 P 08/18/17 95.0 18.00 21.70
ETR 170818P00100000 P 08/18/17 100.0 23.00 26.60
ETR 170818P00105000 P 08/18/17 105.0 28.50 31.30
ETR 170818P00110000 P 08/18/17 110.0 33.30 35.70
ETR 170818P00115000 P 08/18/17 115.0 39.30 41.70
ETR 170915C00037500 C 09/15/17 37.5 37.50 39.30
ETR 170915C00040000 C 09/15/17 40.0 34.70 37.30
ETR 170915C00042500 C 09/15/17 42.5 31.40 35.30
ETR 170915C00045000 C 09/15/17 45.0 29.00 32.70
ETR 170915C00047500 C 09/15/17 47.5 26.20 30.50
ETR 170915C00050000 C 09/15/17 50.0 24.30 27.80
ETR 170915C00055000 C 09/15/17 55.0 18.80 22.80
ETR 170915C00060000 C 09/15/17 60.0 14.80 17.20
ETR 170915C00062500 C 09/15/17 62.5 11.50 15.30
ETR 170915C00065000 C 09/15/17 65.0 10.30 10.60
ETR 170915C00067500 C 09/15/17 67.5 7.60 8.10
ETR 170915C00070000 C 09/15/17 70.0 5.40 5.80
ETR 170915C00072500 C 09/15/17 72.5 3.20 3.40
ETR 170915C00075000 C 09/15/17 75.0 1.45 1.60
ETR 170915C00077500 C 09/15/17 77.5 0.40 0.55
ETR 170915C00080000 C 09/15/17 80.0 0.05 0.15
ETR 170915C00082500 C 09/15/17 82.5 0.00 0.05
ETR 170915C00085000 C 09/15/17 85.0 0.00 0.05
ETR 170915C00087500 C 09/15/17 87.5 0.00 0.05
ETR 170915C00090000 C 09/15/17 90.0 0.00 0.05
ETR 170915C00095000 C 09/15/17 95.0 0.00 0.05
ETR 170915C00100000 C 09/15/17 100.0 0.00 0.05
ETR 170915C00105000 C 09/15/17 105.0 0.00 0.05
ETR 170915P00037500 P 09/15/17 37.5 0.00 0.05
ETR 170915P00040000 P 09/15/17 40.0 0.00 0.05
ETR 170915P00042500 P 09/15/17 42.5 0.00 0.05
ETR 170915P00045000 P 09/15/17 45.0 0.00 0.05
ETR 170915P00047500 P 09/15/17 47.5 0.00 0.20
ETR 170915P00050000 P 09/15/17 50.0 0.00 0.05
ETR 170915P00055000 P 09/15/17 55.0 0.00 0.05
ETR 170915P00060000 P 09/15/17 60.0 0.00 0.10
ETR 170915P00062500 P 09/15/17 62.5 0.00 0.10
ETR 170915P00065000 P 09/15/17 65.0 0.00 0.15
ETR 170915P00067500 P 09/15/17 67.5 0.10 0.25
ETR 170915P00070000 P 09/15/17 70.0 0.35 0.45
ETR 170915P00072500 P 09/15/17 72.5 0.75 0.90
ETR 170915P00075000 P 09/15/17 75.0 1.70 1.80
ETR 170915P00077500 P 09/15/17 77.5 3.20 3.40
ETR 170915P00080000 P 09/15/17 80.0 5.10 5.60
ETR 170915P00082500 P 09/15/17 82.5 7.60 8.10
ETR 170915P00085000 P 09/15/17 85.0 9.70 10.60
ETR 170915P00087500 P 09/15/17 87.5 10.80 14.30
ETR 170915P00090000 P 09/15/17 90.0 13.10 16.80
ETR 170915P00095000 P 09/15/17 95.0 18.20 21.60
ETR 170915P00100000 P 09/15/17 100.0 23.40 26.80
ETR 170915P00105000 P 09/15/17 105.0 29.20 30.80
ETR 171215C00045000 C 12/15/17 45.0 29.80 32.20
ETR 171215C00047500 C 12/15/17 47.5 26.20 30.30
ETR 171215C00050000 C 12/15/17 50.0 24.90 27.40
ETR 171215C00055000 C 12/15/17 55.0 19.30 22.70
ETR 171215C00060000 C 12/15/17 60.0 14.50 17.80
ETR 171215C00065000 C 12/15/17 65.0 10.20 10.70
ETR 171215C00067500 C 12/15/17 67.5 7.90 8.30
ETR 171215C00070000 C 12/15/17 70.0 5.70 6.00
ETR 171215C00072500 C 12/15/17 72.5 3.90 4.10
ETR 171215C00075000 C 12/15/17 75.0 2.25 2.55
ETR 171215C00077500 C 12/15/17 77.5 1.30 1.45
ETR 171215C00080000 C 12/15/17 80.0 0.60 0.70
ETR 171215C00082500 C 12/15/17 82.5 0.20 0.35
ETR 171215C00085000 C 12/15/17 85.0 0.05 0.15
ETR 171215C00087500 C 12/15/17 87.5 0.00 0.10
ETR 171215C00090000 C 12/15/17 90.0 0.00 0.05
ETR 171215C00095000 C 12/15/17 95.0 0.00 0.05
ETR 171215C00100000 C 12/15/17 100.0 0.00 0.05
ETR 171215C00105000 C 12/15/17 105.0 0.00 0.05
ETR 171215C00110000 C 12/15/17 110.0 0.00 0.05
ETR 171215P00045000 P 12/15/17 45.0 0.00 0.10
ETR 171215P00047500 P 12/15/17 47.5 0.00 0.20
ETR 171215P00050000 P 12/15/17 50.0 0.00 0.10
ETR 171215P00055000 P 12/15/17 55.0 0.00 0.15
ETR 171215P00060000 P 12/15/17 60.0 0.10 0.30
ETR 171215P00065000 P 12/15/17 65.0 0.45 0.60
ETR 171215P00067500 P 12/15/17 67.5 0.75 0.95
ETR 171215P00070000 P 12/15/17 70.0 1.25 1.40
ETR 171215P00072500 P 12/15/17 72.5 1.95 2.20
ETR 171215P00075000 P 12/15/17 75.0 3.10 3.40
ETR 171215P00077500 P 12/15/17 77.5 4.40 4.80
ETR 171215P00080000 P 12/15/17 80.0 6.40 6.70
ETR 171215P00082500 P 12/15/17 82.5 8.10 8.90
ETR 171215P00085000 P 12/15/17 85.0 10.60 11.40
ETR 171215P00087500 P 12/15/17 87.5 13.00 13.80
ETR 171215P00090000 P 12/15/17 90.0 15.40 16.30
ETR 171215P00095000 P 12/15/17 95.0 19.30 22.10
ETR 171215P00100000 P 12/15/17 100.0 23.80 27.00
ETR 171215P00105000 P 12/15/17 105.0 29.00 32.20
ETR 171215P00110000 P 12/15/17 110.0 34.60 36.30
ETR 180316C00060000 C 03/16/18 60.0 14.80 17.30
ETR 180316C00065000 C 03/16/18 65.0 9.10 13.00
ETR 180316C00067500 C 03/16/18 67.5 7.10 10.20
ETR 180316C00070000 C 03/16/18 70.0 5.70 7.70
ETR 180316C00072500 C 03/16/18 72.5 4.10 4.90
ETR 180316C00075000 C 03/16/18 75.0 2.75 3.60
ETR 180316C00077500 C 03/16/18 77.5 1.70 2.10
ETR 180316C00080000 C 03/16/18 80.0 0.95 1.30
ETR 180316C00082500 C 03/16/18 82.5 0.50 1.00
ETR 180316C00085000 C 03/16/18 85.0 0.20 0.60
ETR 180316C00090000 C 03/16/18 90.0 0.00 2.85
ETR 180316C00095000 C 03/16/18 95.0 0.00 1.30
ETR 180316C00100000 C 03/16/18 100.0 0.00 0.05
ETR 180316C00105000 C 03/16/18 105.0 0.00 1.00
ETR 180316C00110000 C 03/16/18 110.0 0.00 0.05
ETR 180316P00060000 P 03/16/18 60.0 0.40 0.55
ETR 180316P00065000 P 03/16/18 65.0 0.90 1.25
ETR 180316P00067500 P 03/16/18 67.5 1.35 1.75
ETR 180316P00070000 P 03/16/18 70.0 2.00 2.40
ETR 180316P00072500 P 03/16/18 72.5 2.75 3.30
ETR 180316P00075000 P 03/16/18 75.0 4.10 4.60
ETR 180316P00077500 P 03/16/18 77.5 4.30 6.20
ETR 180316P00080000 P 03/16/18 80.0 6.00 8.00
ETR 180316P00082500 P 03/16/18 82.5 7.80 10.30
ETR 180316P00085000 P 03/16/18 85.0 9.30 13.50
ETR 180316P00090000 P 03/16/18 90.0 14.10 18.10
ETR 180316P00095000 P 03/16/18 95.0 19.10 23.00
ETR 180316P00100000 P 03/16/18 100.0 23.80 27.80
ETR 180316P00105000 P 03/16/18 105.0 29.00 33.00
ETR 180316P00110000 P 03/16/18 110.0 34.70 37.30

OPRA data is delayed 15 minutes.