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 (2016-09-23)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 161021C00034000 C 10/21/16 34.0 6.10 7.10
FAST 161021C00035000 C 10/21/16 35.0 5.20 6.10
FAST 161021C00036000 C 10/21/16 36.0 3.70 5.10
FAST 161021C00037000 C 10/21/16 37.0 3.40 4.20
FAST 161021C00038000 C 10/21/16 38.0 2.65 3.30
FAST 161021C00039000 C 10/21/16 39.0 1.90 2.20
FAST 161021C00040000 C 10/21/16 40.0 1.25 1.55
FAST 161021C00041000 C 10/21/16 41.0 0.75 0.90
FAST 161021C00042000 C 10/21/16 42.0 0.40 0.55
FAST 161021C00043000 C 10/21/16 43.0 0.15 0.30
FAST 161021C00044000 C 10/21/16 44.0 0.00 0.25
FAST 161021C00045000 C 10/21/16 45.0 0.00 0.30
FAST 161021C00046000 C 10/21/16 46.0 0.00 0.20
FAST 161021C00047000 C 10/21/16 47.0 0.00 0.15
FAST 161021C00048000 C 10/21/16 48.0 0.00 0.10
FAST 161021C00049000 C 10/21/16 49.0 0.00 0.05
FAST 161021C00050000 C 10/21/16 50.0 0.00 0.05
FAST 161021C00052500 C 10/21/16 52.5 0.00 0.05
FAST 161021C00055000 C 10/21/16 55.0 0.00 0.05
FAST 161021C00060000 C 10/21/16 60.0 0.00 0.05
FAST 161021C00065000 C 10/21/16 65.0 0.00 0.05
FAST 161021P00034000 P 10/21/16 34.0 0.00 0.30
FAST 161021P00035000 P 10/21/16 35.0 0.00 0.40
FAST 161021P00036000 P 10/21/16 36.0 0.00 0.50
FAST 161021P00037000 P 10/21/16 37.0 0.15 0.40
FAST 161021P00038000 P 10/21/16 38.0 0.30 0.40
FAST 161021P00039000 P 10/21/16 39.0 0.55 0.65
FAST 161021P00040000 P 10/21/16 40.0 0.85 1.00
FAST 161021P00041000 P 10/21/16 41.0 1.30 1.55
FAST 161021P00042000 P 10/21/16 42.0 1.95 2.25
FAST 161021P00043000 P 10/21/16 43.0 2.65 3.20
FAST 161021P00044000 P 10/21/16 44.0 3.20 4.00
FAST 161021P00045000 P 10/21/16 45.0 4.20 5.00
FAST 161021P00046000 P 10/21/16 46.0 4.90 6.10
FAST 161021P00047000 P 10/21/16 47.0 6.00 7.00
FAST 161021P00048000 P 10/21/16 48.0 7.00 8.00
FAST 161021P00049000 P 10/21/16 49.0 7.70 9.30
FAST 161021P00050000 P 10/21/16 50.0 7.30 11.70
FAST 161021P00052500 P 10/21/16 52.5 11.20 12.60
FAST 161021P00055000 P 10/21/16 55.0 13.70 15.20
FAST 161021P00060000 P 10/21/16 60.0 18.70 20.40
FAST 161021P00065000 P 10/21/16 65.0 23.60 25.30
FAST 161118C00025000 C 11/18/16 25.0 14.90 16.40
FAST 161118C00026000 C 11/18/16 26.0 12.40 17.00
FAST 161118C00027000 C 11/18/16 27.0 12.70 15.90
FAST 161118C00028000 C 11/18/16 28.0 10.20 14.80
FAST 161118C00029000 C 11/18/16 29.0 9.40 13.80
FAST 161118C00030000 C 11/18/16 30.0 9.80 13.00
FAST 161118C00031000 C 11/18/16 31.0 8.80 11.80
FAST 161118C00032000 C 11/18/16 32.0 6.10 9.10
FAST 161118C00033000 C 11/18/16 33.0 5.10 8.00
FAST 161118C00034000 C 11/18/16 34.0 5.90 6.90
FAST 161118C00035000 C 11/18/16 35.0 5.40 6.10
FAST 161118C00036000 C 11/18/16 36.0 4.40 5.10
FAST 161118C00037000 C 11/18/16 37.0 3.60 4.00
FAST 161118C00038000 C 11/18/16 38.0 2.95 3.10
FAST 161118C00039000 C 11/18/16 39.0 2.10 2.30
FAST 161118C00040000 C 11/18/16 40.0 1.45 1.70
FAST 161118C00041000 C 11/18/16 41.0 0.95 1.15
FAST 161118C00042000 C 11/18/16 42.0 0.60 0.75
FAST 161118C00043000 C 11/18/16 43.0 0.35 0.45
FAST 161118C00044000 C 11/18/16 44.0 0.15 0.35
FAST 161118C00045000 C 11/18/16 45.0 0.05 0.25
FAST 161118C00046000 C 11/18/16 46.0 0.00 0.20
FAST 161118C00047000 C 11/18/16 47.0 0.00 0.15
FAST 161118C00048000 C 11/18/16 48.0 0.00 0.10
FAST 161118C00049000 C 11/18/16 49.0 0.00 0.10
FAST 161118C00050000 C 11/18/16 50.0 0.00 0.10
FAST 161118C00052500 C 11/18/16 52.5 0.00 0.05
FAST 161118C00055000 C 11/18/16 55.0 0.00 0.05
FAST 161118C00057500 C 11/18/16 57.5 0.00 0.05
FAST 161118C00060000 C 11/18/16 60.0 0.00 0.05
FAST 161118C00065000 C 11/18/16 65.0 0.00 0.05
FAST 161118C00070000 C 11/18/16 70.0 0.00 0.05
FAST 161118P00025000 P 11/18/16 25.0 0.00 0.05
FAST 161118P00026000 P 11/18/16 26.0 0.00 0.05
FAST 161118P00027000 P 11/18/16 27.0 0.00 0.10
FAST 161118P00028000 P 11/18/16 28.0 0.00 0.15
FAST 161118P00029000 P 11/18/16 29.0 0.00 0.15
FAST 161118P00030000 P 11/18/16 30.0 0.00 0.15
FAST 161118P00031000 P 11/18/16 31.0 0.00 0.15
FAST 161118P00032000 P 11/18/16 32.0 0.05 0.20
FAST 161118P00033000 P 11/18/16 33.0 0.10 0.25
FAST 161118P00034000 P 11/18/16 34.0 0.10 0.30
FAST 161118P00035000 P 11/18/16 35.0 0.15 0.35
FAST 161118P00036000 P 11/18/16 36.0 0.35 0.45
FAST 161118P00037000 P 11/18/16 37.0 0.50 0.60
FAST 161118P00038000 P 11/18/16 38.0 0.65 0.80
FAST 161118P00039000 P 11/18/16 39.0 0.95 1.10
FAST 161118P00040000 P 11/18/16 40.0 1.30 1.45
FAST 161118P00041000 P 11/18/16 41.0 1.80 1.95
FAST 161118P00042000 P 11/18/16 42.0 2.40 2.60
FAST 161118P00043000 P 11/18/16 43.0 2.90 3.40
FAST 161118P00044000 P 11/18/16 44.0 3.70 4.40
FAST 161118P00045000 P 11/18/16 45.0 4.50 5.20
FAST 161118P00046000 P 11/18/16 46.0 5.40 6.20
FAST 161118P00047000 P 11/18/16 47.0 6.30 7.20
FAST 161118P00048000 P 11/18/16 48.0 7.00 8.80
FAST 161118P00049000 P 11/18/16 49.0 8.30 9.10
FAST 161118P00050000 P 11/18/16 50.0 9.00 10.30
FAST 161118P00052500 P 11/18/16 52.5 9.90 13.00
FAST 161118P00055000 P 11/18/16 55.0 12.30 15.10
FAST 161118P00057500 P 11/18/16 57.5 15.00 19.00
FAST 161118P00060000 P 11/18/16 60.0 17.50 20.40
FAST 161118P00065000 P 11/18/16 65.0 22.50 25.50
FAST 161118P00070000 P 11/18/16 70.0 29.10 31.30
FAST 170120C00020000 C 01/20/17 20.0 19.80 21.20
FAST 170120C00023000 C 01/20/17 23.0 15.20 19.60
FAST 170120C00024000 C 01/20/17 24.0 14.40 18.80
FAST 170120C00025000 C 01/20/17 25.0 13.30 17.80
FAST 170120C00026000 C 01/20/17 26.0 12.20 16.80
FAST 170120C00027000 C 01/20/17 27.0 11.20 15.80
FAST 170120C00028000 C 01/20/17 28.0 11.10 14.90
FAST 170120C00029000 C 01/20/17 29.0 9.60 14.00
FAST 170120C00030000 C 01/20/17 30.0 9.30 11.10
FAST 170120C00031000 C 01/20/17 31.0 8.20 11.90
FAST 170120C00032000 C 01/20/17 32.0 8.20 9.10
FAST 170120C00033000 C 01/20/17 33.0 7.40 8.10
FAST 170120C00034000 C 01/20/17 34.0 6.40 7.20
FAST 170120C00035000 C 01/20/17 35.0 5.60 6.10
FAST 170120C00036000 C 01/20/17 36.0 4.80 5.20
FAST 170120C00037000 C 01/20/17 37.0 3.90 4.40
FAST 170120C00038000 C 01/20/17 38.0 3.40 3.70
FAST 170120C00039000 C 01/20/17 39.0 2.65 2.95
FAST 170120C00040000 C 01/20/17 40.0 2.10 2.35
FAST 170120C00041000 C 01/20/17 41.0 1.55 1.85
FAST 170120C00042000 C 01/20/17 42.0 1.20 1.40
FAST 170120C00043000 C 01/20/17 43.0 0.85 1.05
FAST 170120C00044000 C 01/20/17 44.0 0.60 0.75
FAST 170120C00045000 C 01/20/17 45.0 0.40 0.65
FAST 170120C00046000 C 01/20/17 46.0 0.15 0.45
FAST 170120C00047000 C 01/20/17 47.0 0.05 0.30
FAST 170120C00048000 C 01/20/17 48.0 0.00 0.25
FAST 170120C00049000 C 01/20/17 49.0 0.00 0.20
FAST 170120C00050000 C 01/20/17 50.0 0.00 0.15
FAST 170120C00052500 C 01/20/17 52.5 0.00 0.15
FAST 170120C00055000 C 01/20/17 55.0 0.00 0.10
FAST 170120C00057500 C 01/20/17 57.5 0.00 0.05
FAST 170120C00060000 C 01/20/17 60.0 0.00 0.05
FAST 170120C00065000 C 01/20/17 65.0 0.00 0.05
FAST 170120C00070000 C 01/20/17 70.0 0.00 0.05
FAST 170120P00020000 P 01/20/17 20.0 0.00 0.05
FAST 170120P00023000 P 01/20/17 23.0 0.00 0.15
FAST 170120P00024000 P 01/20/17 24.0 0.00 0.15
FAST 170120P00025000 P 01/20/17 25.0 0.00 0.20
FAST 170120P00026000 P 01/20/17 26.0 0.00 0.20
FAST 170120P00027000 P 01/20/17 27.0 0.05 0.25
FAST 170120P00028000 P 01/20/17 28.0 0.05 0.25
FAST 170120P00029000 P 01/20/17 29.0 0.10 0.30
FAST 170120P00030000 P 01/20/17 30.0 0.15 0.35
FAST 170120P00031000 P 01/20/17 31.0 0.15 0.40
FAST 170120P00032000 P 01/20/17 32.0 0.25 0.45
FAST 170120P00033000 P 01/20/17 33.0 0.30 0.55
FAST 170120P00034000 P 01/20/17 34.0 0.40 0.65
FAST 170120P00035000 P 01/20/17 35.0 0.55 0.80
FAST 170120P00036000 P 01/20/17 36.0 0.75 0.90
FAST 170120P00037000 P 01/20/17 37.0 0.95 1.15
FAST 170120P00038000 P 01/20/17 38.0 1.25 1.40
FAST 170120P00039000 P 01/20/17 39.0 1.55 1.75
FAST 170120P00040000 P 01/20/17 40.0 2.00 2.15
FAST 170120P00041000 P 01/20/17 41.0 2.45 2.65
FAST 170120P00042000 P 01/20/17 42.0 3.00 3.30
FAST 170120P00043000 P 01/20/17 43.0 3.60 4.10
FAST 170120P00044000 P 01/20/17 44.0 4.10 4.90
FAST 170120P00045000 P 01/20/17 45.0 5.10 5.50
FAST 170120P00046000 P 01/20/17 46.0 5.80 6.60
FAST 170120P00047000 P 01/20/17 47.0 6.60 7.40
FAST 170120P00048000 P 01/20/17 48.0 7.50 8.30
FAST 170120P00049000 P 01/20/17 49.0 8.40 9.30
FAST 170120P00050000 P 01/20/17 50.0 9.20 10.80
FAST 170120P00052500 P 01/20/17 52.5 11.50 13.20
FAST 170120P00055000 P 01/20/17 55.0 14.30 16.30
FAST 170120P00057500 P 01/20/17 57.5 16.60 18.10
FAST 170120P00060000 P 01/20/17 60.0 19.20 21.60
FAST 170120P00065000 P 01/20/17 65.0 24.20 26.30
FAST 170120P00070000 P 01/20/17 70.0 28.90 31.80
FAST 170217C00023000 C 02/17/17 23.0 16.60 18.30
FAST 170217C00024000 C 02/17/17 24.0 14.10 18.60
FAST 170217C00025000 C 02/17/17 25.0 13.30 17.90
FAST 170217C00026000 C 02/17/17 26.0 12.10 16.60
FAST 170217C00027000 C 02/17/17 27.0 11.30 15.80
FAST 170217C00028000 C 02/17/17 28.0 10.40 14.90
FAST 170217C00029000 C 02/17/17 29.0 9.20 13.90
FAST 170217C00030000 C 02/17/17 30.0 8.20 12.60
FAST 170217C00031000 C 02/17/17 31.0 8.70 10.40
FAST 170217C00032000 C 02/17/17 32.0 8.20 9.10
FAST 170217C00033000 C 02/17/17 33.0 7.40 8.20
FAST 170217C00034000 C 02/17/17 34.0 6.50 7.20
FAST 170217C00035000 C 02/17/17 35.0 5.70 6.30
FAST 170217C00036000 C 02/17/17 36.0 4.90 5.50
FAST 170217C00037000 C 02/17/17 37.0 4.10 4.70
FAST 170217C00038000 C 02/17/17 38.0 3.30 3.90
FAST 170217C00039000 C 02/17/17 39.0 2.70 3.10
FAST 170217C00040000 C 02/17/17 40.0 2.25 2.50
FAST 170217C00041000 C 02/17/17 41.0 1.75 2.00
FAST 170217C00042000 C 02/17/17 42.0 1.25 1.60
FAST 170217C00043000 C 02/17/17 43.0 0.95 1.25
FAST 170217C00044000 C 02/17/17 44.0 0.65 0.90
FAST 170217C00045000 C 02/17/17 45.0 0.40 0.80
FAST 170217C00046000 C 02/17/17 46.0 0.30 0.60
FAST 170217C00047000 C 02/17/17 47.0 0.15 0.60
FAST 170217C00048000 C 02/17/17 48.0 0.10 0.35
FAST 170217C00049000 C 02/17/17 49.0 0.05 0.30
FAST 170217C00050000 C 02/17/17 50.0 0.00 0.20
FAST 170217C00052500 C 02/17/17 52.5 0.00 0.15
FAST 170217C00055000 C 02/17/17 55.0 0.00 0.15
FAST 170217C00060000 C 02/17/17 60.0 0.00 0.05
FAST 170217C00065000 C 02/17/17 65.0 0.00 0.05
FAST 170217P00023000 P 02/17/17 23.0 0.00 0.20
FAST 170217P00024000 P 02/17/17 24.0 0.00 0.20
FAST 170217P00025000 P 02/17/17 25.0 0.00 0.25
FAST 170217P00026000 P 02/17/17 26.0 0.05 0.25
FAST 170217P00027000 P 02/17/17 27.0 0.05 0.30
FAST 170217P00028000 P 02/17/17 28.0 0.10 0.35
FAST 170217P00029000 P 02/17/17 29.0 0.15 0.40
FAST 170217P00030000 P 02/17/17 30.0 0.20 0.45
FAST 170217P00031000 P 02/17/17 31.0 0.25 0.50
FAST 170217P00032000 P 02/17/17 32.0 0.35 0.60
FAST 170217P00033000 P 02/17/17 33.0 0.45 0.70
FAST 170217P00034000 P 02/17/17 34.0 0.55 0.85
FAST 170217P00035000 P 02/17/17 35.0 0.80 0.95
FAST 170217P00036000 P 02/17/17 36.0 0.95 1.15
FAST 170217P00037000 P 02/17/17 37.0 1.20 1.40
FAST 170217P00038000 P 02/17/17 38.0 1.50 1.70
FAST 170217P00039000 P 02/17/17 39.0 1.85 2.10
FAST 170217P00040000 P 02/17/17 40.0 2.35 2.55
FAST 170217P00041000 P 02/17/17 41.0 2.80 3.10
FAST 170217P00042000 P 02/17/17 42.0 3.40 3.70
FAST 170217P00043000 P 02/17/17 43.0 3.90 4.40
FAST 170217P00044000 P 02/17/17 44.0 4.50 5.50
FAST 170217P00045000 P 02/17/17 45.0 5.30 5.90
FAST 170217P00046000 P 02/17/17 46.0 6.10 6.90
FAST 170217P00047000 P 02/17/17 47.0 7.00 7.80
FAST 170217P00048000 P 02/17/17 48.0 7.40 8.90
FAST 170217P00049000 P 02/17/17 49.0 8.80 9.80
FAST 170217P00050000 P 02/17/17 50.0 8.50 12.40
FAST 170217P00052500 P 02/17/17 52.5 10.30 14.80
FAST 170217P00055000 P 02/17/17 55.0 12.80 17.20
FAST 170217P00060000 P 02/17/17 60.0 19.20 22.60
FAST 170217P00065000 P 02/17/17 65.0 24.20 27.40
FAST 170519C00030000 C 05/19/17 30.0 10.30 11.20
FAST 170519C00031000 C 05/19/17 31.0 9.30 10.60
FAST 170519C00032000 C 05/19/17 32.0 8.40 9.20
FAST 170519C00033000 C 05/19/17 33.0 7.50 8.40
FAST 170519C00034000 C 05/19/17 34.0 6.80 7.50
FAST 170519C00035000 C 05/19/17 35.0 5.90 6.70
FAST 170519C00036000 C 05/19/17 36.0 5.20 6.00
FAST 170519C00037000 C 05/19/17 37.0 4.50 5.20
FAST 170519C00038000 C 05/19/17 38.0 3.80 4.50
FAST 170519C00039000 C 05/19/17 39.0 3.40 3.80
FAST 170519C00040000 C 05/19/17 40.0 2.70 3.40
FAST 170519C00041000 C 05/19/17 41.0 2.20 2.75
FAST 170519C00042000 C 05/19/17 42.0 1.90 2.30
FAST 170519C00043000 C 05/19/17 43.0 1.50 1.95
FAST 170519C00044000 C 05/19/17 44.0 1.20 1.65
FAST 170519C00045000 C 05/19/17 45.0 0.90 1.25
FAST 170519C00046000 C 05/19/17 46.0 0.65 1.10
FAST 170519C00047000 C 05/19/17 47.0 0.45 0.95
FAST 170519C00048000 C 05/19/17 48.0 0.30 0.75
FAST 170519C00050000 C 05/19/17 50.0 0.10 0.50
FAST 170519P00030000 P 05/19/17 30.0 0.45 0.80
FAST 170519P00031000 P 05/19/17 31.0 0.55 0.90
FAST 170519P00032000 P 05/19/17 32.0 0.70 1.05
FAST 170519P00033000 P 05/19/17 33.0 0.90 1.25
FAST 170519P00034000 P 05/19/17 34.0 1.15 1.40
FAST 170519P00035000 P 05/19/17 35.0 1.35 1.65
FAST 170519P00036000 P 05/19/17 36.0 1.60 1.95
FAST 170519P00037000 P 05/19/17 37.0 1.90 2.25
FAST 170519P00038000 P 05/19/17 38.0 2.20 2.65
FAST 170519P00039000 P 05/19/17 39.0 2.60 3.10
FAST 170519P00040000 P 05/19/17 40.0 3.10 3.60
FAST 170519P00041000 P 05/19/17 41.0 3.60 4.10
FAST 170519P00042000 P 05/19/17 42.0 4.10 4.80
FAST 170519P00043000 P 05/19/17 43.0 4.70 5.20
FAST 170519P00044000 P 05/19/17 44.0 5.30 6.30
FAST 170519P00045000 P 05/19/17 45.0 6.10 6.70
FAST 170519P00046000 P 05/19/17 46.0 6.60 7.50
FAST 170519P00047000 P 05/19/17 47.0 7.40 8.40
FAST 170519P00048000 P 05/19/17 48.0 8.20 9.20
FAST 170519P00050000 P 05/19/17 50.0 10.10 11.20
FAST 180119C00020000 C 01/19/18 20.0 19.70 22.00
FAST 180119C00023000 C 01/19/18 23.0 15.10 19.90
FAST 180119C00025000 C 01/19/18 25.0 13.10 18.00
FAST 180119C00028000 C 01/19/18 28.0 11.80 13.70
FAST 180119C00030000 C 01/19/18 30.0 10.30 11.70
FAST 180119C00033000 C 01/19/18 33.0 7.90 9.30
FAST 180119C00035000 C 01/19/18 35.0 6.10 8.00
FAST 180119C00037000 C 01/19/18 37.0 5.00 6.50
FAST 180119C00040000 C 01/19/18 40.0 3.70 4.60
FAST 180119C00042000 C 01/19/18 42.0 3.00 3.50
FAST 180119C00045000 C 01/19/18 45.0 1.85 2.40
FAST 180119C00047000 C 01/19/18 47.0 1.35 1.80
FAST 180119C00050000 C 01/19/18 50.0 0.60 1.45
FAST 180119C00052500 C 01/19/18 52.5 0.35 1.05
FAST 180119C00055000 C 01/19/18 55.0 0.15 0.75
FAST 180119C00057500 C 01/19/18 57.5 0.05 0.55
FAST 180119C00060000 C 01/19/18 60.0 0.05 0.40
FAST 180119C00065000 C 01/19/18 65.0 0.00 0.30
FAST 180119C00070000 C 01/19/18 70.0 0.00 0.20
FAST 180119P00020000 P 01/19/18 20.0 0.20 0.60
FAST 180119P00023000 P 01/19/18 23.0 0.35 0.80
FAST 180119P00025000 P 01/19/18 25.0 0.55 0.95
FAST 180119P00028000 P 01/19/18 28.0 0.85 1.35
FAST 180119P00030000 P 01/19/18 30.0 1.20 1.70
FAST 180119P00033000 P 01/19/18 33.0 1.85 2.55
FAST 180119P00035000 P 01/19/18 35.0 2.40 3.20
FAST 180119P00037000 P 01/19/18 37.0 3.50 3.90
FAST 180119P00040000 P 01/19/18 40.0 4.70 5.60
FAST 180119P00042000 P 01/19/18 42.0 5.50 6.60
FAST 180119P00045000 P 01/19/18 45.0 7.30 8.60
FAST 180119P00047000 P 01/19/18 47.0 8.70 10.10
FAST 180119P00050000 P 01/19/18 50.0 10.80 12.50
FAST 180119P00052500 P 01/19/18 52.5 12.90 14.70
FAST 180119P00055000 P 01/19/18 55.0 15.10 17.10
FAST 180119P00057500 P 01/19/18 57.5 17.40 19.90
FAST 180119P00060000 P 01/19/18 60.0 19.80 22.20
FAST 180119P00065000 P 01/19/18 65.0 23.00 27.80
FAST 180119P00070000 P 01/19/18 70.0 28.00 32.80

OPRA data is delayed 15 minutes.


© 2016 Value Line, Inc. All Rights Reserved