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
EXPD 161021C00045000 C 10/21/16 45.0 5.60 6.20
EXPD 161021C00050000 C 10/21/16 50.0 1.35 1.50
EXPD 161021C00055000 C 10/21/16 55.0 0.00 0.35
EXPD 161021C00060000 C 10/21/16 60.0 0.00 0.50
EXPD 161021C00065000 C 10/21/16 65.0 0.00 0.50
EXPD 161021C00070000 C 10/21/16 70.0 0.00 0.50
EXPD 161021C00075000 C 10/21/16 75.0 0.00 0.50
EXPD 161021P00045000 P 10/21/16 45.0 0.00 0.50
EXPD 161021P00050000 P 10/21/16 50.0 0.45 0.55
EXPD 161021P00055000 P 10/21/16 55.0 3.90 4.60
EXPD 161021P00060000 P 10/21/16 60.0 6.90 11.20
EXPD 161021P00065000 P 10/21/16 65.0 11.70 15.70
EXPD 161021P00070000 P 10/21/16 70.0 16.70 20.70
EXPD 161021P00075000 P 10/21/16 75.0 23.60 24.70
EXPD 161118C00029000 C 11/18/16 29.0 21.10 22.20
EXPD 161118C00030000 C 11/18/16 30.0 18.70 23.10
EXPD 161118C00031000 C 11/18/16 31.0 17.60 22.10
EXPD 161118C00032000 C 11/18/16 32.0 18.20 19.70
EXPD 161118C00033000 C 11/18/16 33.0 17.20 18.70
EXPD 161118C00034000 C 11/18/16 34.0 16.20 17.30
EXPD 161118C00035000 C 11/18/16 35.0 15.20 16.30
EXPD 161118C00036000 C 11/18/16 36.0 14.20 15.30
EXPD 161118C00037000 C 11/18/16 37.0 13.20 14.30
EXPD 161118C00038000 C 11/18/16 38.0 12.20 13.30
EXPD 161118C00039000 C 11/18/16 39.0 11.20 12.30
EXPD 161118C00040000 C 11/18/16 40.0 10.40 11.30
EXPD 161118C00041000 C 11/18/16 41.0 9.00 10.30
EXPD 161118C00042000 C 11/18/16 42.0 8.50 9.30
EXPD 161118C00043000 C 11/18/16 43.0 7.60 8.40
EXPD 161118C00044000 C 11/18/16 44.0 6.60 7.40
EXPD 161118C00045000 C 11/18/16 45.0 5.70 6.70
EXPD 161118C00046000 C 11/18/16 46.0 4.90 5.50
EXPD 161118C00047000 C 11/18/16 47.0 4.10 4.50
EXPD 161118C00048000 C 11/18/16 48.0 3.40 3.70
EXPD 161118C00049000 C 11/18/16 49.0 2.65 2.85
EXPD 161118C00050000 C 11/18/16 50.0 1.95 2.10
EXPD 161118C00055000 C 11/18/16 55.0 0.10 0.40
EXPD 161118C00060000 C 11/18/16 60.0 0.00 0.10
EXPD 161118C00065000 C 11/18/16 65.0 0.00 0.10
EXPD 161118C00070000 C 11/18/16 70.0 0.00 0.10
EXPD 161118P00029000 P 11/18/16 29.0 0.00 0.10
EXPD 161118P00030000 P 11/18/16 30.0 0.00 0.10
EXPD 161118P00031000 P 11/18/16 31.0 0.00 0.10
EXPD 161118P00032000 P 11/18/16 32.0 0.00 0.10
EXPD 161118P00033000 P 11/18/16 33.0 0.00 0.10
EXPD 161118P00034000 P 11/18/16 34.0 0.00 0.10
EXPD 161118P00035000 P 11/18/16 35.0 0.00 0.10
EXPD 161118P00036000 P 11/18/16 36.0 0.00 0.10
EXPD 161118P00037000 P 11/18/16 37.0 0.00 0.10
EXPD 161118P00038000 P 11/18/16 38.0 0.00 0.10
EXPD 161118P00039000 P 11/18/16 39.0 0.00 0.15
EXPD 161118P00040000 P 11/18/16 40.0 0.00 0.20
EXPD 161118P00041000 P 11/18/16 41.0 0.00 0.20
EXPD 161118P00042000 P 11/18/16 42.0 0.05 0.15
EXPD 161118P00043000 P 11/18/16 43.0 0.00 0.30
EXPD 161118P00044000 P 11/18/16 44.0 0.05 0.20
EXPD 161118P00045000 P 11/18/16 45.0 0.10 0.25
EXPD 161118P00046000 P 11/18/16 46.0 0.15 0.35
EXPD 161118P00047000 P 11/18/16 47.0 0.40 0.60
EXPD 161118P00048000 P 11/18/16 48.0 0.50 0.65
EXPD 161118P00049000 P 11/18/16 49.0 0.75 0.95
EXPD 161118P00050000 P 11/18/16 50.0 1.05 1.20
EXPD 161118P00055000 P 11/18/16 55.0 4.00 4.80
EXPD 161118P00060000 P 11/18/16 60.0 8.90 9.70
EXPD 161118P00065000 P 11/18/16 65.0 13.30 15.90
EXPD 161118P00070000 P 11/18/16 70.0 18.90 19.70
EXPD 170120C00023000 C 01/20/17 23.0 27.00 28.50
EXPD 170120C00025000 C 01/20/17 25.0 24.10 28.40
EXPD 170120C00026000 C 01/20/17 26.0 22.70 27.20
EXPD 170120C00027000 C 01/20/17 27.0 21.80 26.30
EXPD 170120C00028000 C 01/20/17 28.0 20.70 25.30
EXPD 170120C00029000 C 01/20/17 29.0 20.90 22.80
EXPD 170120C00030000 C 01/20/17 30.0 20.30 21.30
EXPD 170120C00031000 C 01/20/17 31.0 19.10 20.70
EXPD 170120C00032000 C 01/20/17 32.0 18.10 19.70
EXPD 170120C00033000 C 01/20/17 33.0 17.10 18.70
EXPD 170120C00034000 C 01/20/17 34.0 16.10 17.70
EXPD 170120C00035000 C 01/20/17 35.0 15.30 16.30
EXPD 170120C00036000 C 01/20/17 36.0 14.20 15.80
EXPD 170120C00037000 C 01/20/17 37.0 13.40 14.30
EXPD 170120C00038000 C 01/20/17 38.0 12.20 13.80
EXPD 170120C00039000 C 01/20/17 39.0 10.70 13.30
EXPD 170120C00040000 C 01/20/17 40.0 10.20 11.40
EXPD 170120C00041000 C 01/20/17 41.0 8.70 10.50
EXPD 170120C00042000 C 01/20/17 42.0 8.70 9.40
EXPD 170120C00043000 C 01/20/17 43.0 6.40 8.50
EXPD 170120C00044000 C 01/20/17 44.0 6.80 7.80
EXPD 170120C00045000 C 01/20/17 45.0 5.90 6.90
EXPD 170120C00046000 C 01/20/17 46.0 5.10 5.60
EXPD 170120C00047000 C 01/20/17 47.0 4.30 4.80
EXPD 170120C00048000 C 01/20/17 48.0 3.70 4.00
EXPD 170120C00049000 C 01/20/17 49.0 3.00 3.30
EXPD 170120C00050000 C 01/20/17 50.0 2.35 2.60
EXPD 170120C00055000 C 01/20/17 55.0 0.45 0.55
EXPD 170120C00060000 C 01/20/17 60.0 0.00 0.15
EXPD 170120C00065000 C 01/20/17 65.0 0.00 0.10
EXPD 170120C00070000 C 01/20/17 70.0 0.00 0.10
EXPD 170120P00023000 P 01/20/17 23.0 0.00 0.10
EXPD 170120P00025000 P 01/20/17 25.0 0.00 0.10
EXPD 170120P00026000 P 01/20/17 26.0 0.00 0.10
EXPD 170120P00027000 P 01/20/17 27.0 0.00 0.10
EXPD 170120P00028000 P 01/20/17 28.0 0.00 0.10
EXPD 170120P00029000 P 01/20/17 29.0 0.00 0.10
EXPD 170120P00030000 P 01/20/17 30.0 0.00 0.10
EXPD 170120P00031000 P 01/20/17 31.0 0.00 0.10
EXPD 170120P00032000 P 01/20/17 32.0 0.00 0.10
EXPD 170120P00033000 P 01/20/17 33.0 0.00 0.10
EXPD 170120P00034000 P 01/20/17 34.0 0.00 0.15
EXPD 170120P00035000 P 01/20/17 35.0 0.00 0.15
EXPD 170120P00036000 P 01/20/17 36.0 0.00 0.20
EXPD 170120P00037000 P 01/20/17 37.0 0.00 0.25
EXPD 170120P00038000 P 01/20/17 38.0 0.05 0.30
EXPD 170120P00039000 P 01/20/17 39.0 0.00 0.30
EXPD 170120P00040000 P 01/20/17 40.0 0.05 0.25
EXPD 170120P00041000 P 01/20/17 41.0 0.10 0.40
EXPD 170120P00042000 P 01/20/17 42.0 0.20 0.35
EXPD 170120P00043000 P 01/20/17 43.0 0.20 0.55
EXPD 170120P00044000 P 01/20/17 44.0 0.30 0.65
EXPD 170120P00045000 P 01/20/17 45.0 0.45 0.60
EXPD 170120P00046000 P 01/20/17 46.0 0.60 0.75
EXPD 170120P00047000 P 01/20/17 47.0 0.80 0.95
EXPD 170120P00048000 P 01/20/17 48.0 1.05 1.25
EXPD 170120P00049000 P 01/20/17 49.0 1.35 1.45
EXPD 170120P00050000 P 01/20/17 50.0 1.70 1.85
EXPD 170120P00055000 P 01/20/17 55.0 4.70 5.20
EXPD 170120P00060000 P 01/20/17 60.0 9.00 10.00
EXPD 170120P00065000 P 01/20/17 65.0 13.80 15.10
EXPD 170120P00070000 P 01/20/17 70.0 18.70 20.10
EXPD 170217C00025000 C 02/17/17 25.0 25.00 26.60
EXPD 170217C00026000 C 02/17/17 26.0 22.70 27.30
EXPD 170217C00027000 C 02/17/17 27.0 21.70 26.20
EXPD 170217C00028000 C 02/17/17 28.0 21.90 24.30
EXPD 170217C00029000 C 02/17/17 29.0 20.90 23.30
EXPD 170217C00030000 C 02/17/17 30.0 18.50 22.50
EXPD 170217C00031000 C 02/17/17 31.0 18.60 21.20
EXPD 170217C00032000 C 02/17/17 32.0 17.60 20.20
EXPD 170217C00033000 C 02/17/17 33.0 16.70 19.30
EXPD 170217C00034000 C 02/17/17 34.0 15.70 18.30
EXPD 170217C00035000 C 02/17/17 35.0 15.30 16.60
EXPD 170217C00036000 C 02/17/17 36.0 14.30 15.60
EXPD 170217C00037000 C 02/17/17 37.0 13.40 14.60
EXPD 170217C00038000 C 02/17/17 38.0 12.40 13.70
EXPD 170217C00039000 C 02/17/17 39.0 11.40 12.70
EXPD 170217C00040000 C 02/17/17 40.0 10.30 11.40
EXPD 170217C00041000 C 02/17/17 41.0 9.70 10.50
EXPD 170217C00042000 C 02/17/17 42.0 8.80 9.50
EXPD 170217C00043000 C 02/17/17 43.0 7.80 8.80
EXPD 170217C00044000 C 02/17/17 44.0 6.90 7.90
EXPD 170217C00045000 C 02/17/17 45.0 6.20 6.70
EXPD 170217C00046000 C 02/17/17 46.0 5.30 5.80
EXPD 170217C00047000 C 02/17/17 47.0 4.60 5.10
EXPD 170217C00048000 C 02/17/17 48.0 3.90 4.30
EXPD 170217C00049000 C 02/17/17 49.0 3.20 3.50
EXPD 170217C00050000 C 02/17/17 50.0 2.60 2.85
EXPD 170217C00055000 C 02/17/17 55.0 0.55 0.95
EXPD 170217C00060000 C 02/17/17 60.0 0.00 0.25
EXPD 170217C00065000 C 02/17/17 65.0 0.00 0.10
EXPD 170217C00070000 C 02/17/17 70.0 0.00 0.10
EXPD 170217P00025000 P 02/17/17 25.0 0.00 0.10
EXPD 170217P00026000 P 02/17/17 26.0 0.00 0.10
EXPD 170217P00027000 P 02/17/17 27.0 0.00 0.10
EXPD 170217P00028000 P 02/17/17 28.0 0.00 0.10
EXPD 170217P00029000 P 02/17/17 29.0 0.00 0.10
EXPD 170217P00030000 P 02/17/17 30.0 0.00 0.10
EXPD 170217P00031000 P 02/17/17 31.0 0.00 0.15
EXPD 170217P00032000 P 02/17/17 32.0 0.00 0.15
EXPD 170217P00033000 P 02/17/17 33.0 0.00 0.20
EXPD 170217P00034000 P 02/17/17 34.0 0.00 0.20
EXPD 170217P00035000 P 02/17/17 35.0 0.00 0.25
EXPD 170217P00036000 P 02/17/17 36.0 0.00 0.30
EXPD 170217P00037000 P 02/17/17 37.0 0.00 0.30
EXPD 170217P00038000 P 02/17/17 38.0 0.05 0.35
EXPD 170217P00039000 P 02/17/17 39.0 0.10 0.40
EXPD 170217P00040000 P 02/17/17 40.0 0.15 0.45
EXPD 170217P00041000 P 02/17/17 41.0 0.20 0.50
EXPD 170217P00042000 P 02/17/17 42.0 0.25 0.55
EXPD 170217P00043000 P 02/17/17 43.0 0.30 0.65
EXPD 170217P00044000 P 02/17/17 44.0 0.50 0.75
EXPD 170217P00045000 P 02/17/17 45.0 0.65 0.90
EXPD 170217P00046000 P 02/17/17 46.0 0.80 1.10
EXPD 170217P00047000 P 02/17/17 47.0 1.00 1.30
EXPD 170217P00048000 P 02/17/17 48.0 1.25 1.45
EXPD 170217P00049000 P 02/17/17 49.0 1.55 1.85
EXPD 170217P00050000 P 02/17/17 50.0 1.95 2.20
EXPD 170217P00055000 P 02/17/17 55.0 4.90 5.40
EXPD 170217P00060000 P 02/17/17 60.0 8.90 10.20
EXPD 170217P00065000 P 02/17/17 65.0 13.80 15.10
EXPD 170217P00070000 P 02/17/17 70.0 18.80 20.10
EXPD 170519C00035000 C 05/19/17 35.0 15.30 16.90
EXPD 170519C00040000 C 05/19/17 40.0 10.90 12.00
EXPD 170519C00045000 C 05/19/17 45.0 6.70 7.50
EXPD 170519C00050000 C 05/19/17 50.0 3.40 4.00
EXPD 170519C00055000 C 05/19/17 55.0 1.30 1.75
EXPD 170519C00060000 C 05/19/17 60.0 0.30 0.75
EXPD 170519C00065000 C 05/19/17 65.0 0.00 0.30
EXPD 170519C00070000 C 05/19/17 70.0 0.00 0.10
EXPD 170519C00075000 C 05/19/17 75.0 0.00 0.10
EXPD 170519P00035000 P 05/19/17 35.0 0.10 0.50
EXPD 170519P00040000 P 05/19/17 40.0 0.45 0.90
EXPD 170519P00045000 P 05/19/17 45.0 1.15 1.65
EXPD 170519P00050000 P 05/19/17 50.0 2.70 3.20
EXPD 170519P00055000 P 05/19/17 55.0 5.50 6.20
EXPD 170519P00060000 P 05/19/17 60.0 9.30 10.30
EXPD 170519P00065000 P 05/19/17 65.0 13.70 15.30
EXPD 170519P00070000 P 05/19/17 70.0 18.70 20.30
EXPD 170519P00075000 P 05/19/17 75.0 23.70 25.10

OPRA data is delayed 15 minutes.