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 (2016-07-22)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDP 160819C00030000 C 08/19/16 30.0 25.10 28.50
FDP 160819C00035000 C 08/19/16 35.0 19.50 24.20
FDP 160819C00040000 C 08/19/16 40.0 14.50 19.10
FDP 160819C00045000 C 08/19/16 45.0 9.50 14.10
FDP 160819C00050000 C 08/19/16 50.0 5.00 9.40
FDP 160819C00055000 C 08/19/16 55.0 1.80 4.40
FDP 160819C00060000 C 08/19/16 60.0 0.00 4.80
FDP 160819C00065000 C 08/19/16 65.0 0.00 4.80
FDP 160819C00070000 C 08/19/16 70.0 0.00 4.90
FDP 160819C00075000 C 08/19/16 75.0 0.00 4.90
FDP 160819C00080000 C 08/19/16 80.0 0.00 2.10
FDP 160819P00030000 P 08/19/16 30.0 0.00 1.55
FDP 160819P00035000 P 08/19/16 35.0 0.00 4.90
FDP 160819P00040000 P 08/19/16 40.0 0.00 4.80
FDP 160819P00045000 P 08/19/16 45.0 0.00 4.90
FDP 160819P00050000 P 08/19/16 50.0 0.00 4.90
FDP 160819P00055000 P 08/19/16 55.0 0.25 2.75
FDP 160819P00060000 P 08/19/16 60.0 1.80 6.50
FDP 160819P00065000 P 08/19/16 65.0 6.30 10.90
FDP 160819P00070000 P 08/19/16 70.0 11.20 15.90
FDP 160819P00075000 P 08/19/16 75.0 16.10 20.70
FDP 160819P00080000 P 08/19/16 80.0 22.00 25.30
FDP 160916C00020000 C 09/16/16 20.0 35.90 38.60
FDP 160916C00022500 C 09/16/16 22.5 32.00 36.60
FDP 160916C00025000 C 09/16/16 25.0 29.50 34.10
FDP 160916C00030000 C 09/16/16 30.0 24.50 29.00
FDP 160916C00035000 C 09/16/16 35.0 19.50 24.20
FDP 160916C00040000 C 09/16/16 40.0 14.60 19.10
FDP 160916C00045000 C 09/16/16 45.0 9.70 14.20
FDP 160916C00050000 C 09/16/16 50.0 5.00 9.50
FDP 160916C00055000 C 09/16/16 55.0 1.95 4.80
FDP 160916C00060000 C 09/16/16 60.0 0.00 4.80
FDP 160916C00065000 C 09/16/16 65.0 0.00 4.80
FDP 160916C00070000 C 09/16/16 70.0 0.00 4.80
FDP 160916C00075000 C 09/16/16 75.0 0.00 4.80
FDP 160916C00080000 C 09/16/16 80.0 0.00 2.40
FDP 160916P00020000 P 09/16/16 20.0 0.00 1.25
FDP 160916P00022500 P 09/16/16 22.5 0.00 4.90
FDP 160916P00025000 P 09/16/16 25.0 0.00 4.90
FDP 160916P00030000 P 09/16/16 30.0 0.00 4.90
FDP 160916P00035000 P 09/16/16 35.0 0.00 4.80
FDP 160916P00040000 P 09/16/16 40.0 0.00 4.80
FDP 160916P00045000 P 09/16/16 45.0 0.00 4.90
FDP 160916P00050000 P 09/16/16 50.0 0.00 4.90
FDP 160916P00055000 P 09/16/16 55.0 0.30 3.10
FDP 160916P00060000 P 09/16/16 60.0 2.00 6.50
FDP 160916P00065000 P 09/16/16 65.0 6.30 11.00
FDP 160916P00070000 P 09/16/16 70.0 11.20 15.70
FDP 160916P00075000 P 09/16/16 75.0 16.00 20.70
FDP 160916P00080000 P 09/16/16 80.0 21.10 25.50
FDP 161216C00022500 C 12/16/16 22.5 33.40 36.40
FDP 161216C00025000 C 12/16/16 25.0 29.50 34.20
FDP 161216C00030000 C 12/16/16 30.0 24.50 29.10
FDP 161216C00035000 C 12/16/16 35.0 19.60 24.30
FDP 161216C00040000 C 12/16/16 40.0 14.70 19.40
FDP 161216C00045000 C 12/16/16 45.0 11.00 14.70
FDP 161216C00050000 C 12/16/16 50.0 5.80 10.30
FDP 161216C00055000 C 12/16/16 55.0 2.90 6.80
FDP 161216C00060000 C 12/16/16 60.0 0.80 3.80
FDP 161216C00065000 C 12/16/16 65.0 0.00 4.70
FDP 161216C00070000 C 12/16/16 70.0 0.00 2.60
FDP 161216C00075000 C 12/16/16 75.0 0.00 4.80
FDP 161216C00080000 C 12/16/16 80.0 0.00 2.00
FDP 161216P00022500 P 12/16/16 22.5 0.00 1.90
FDP 161216P00025000 P 12/16/16 25.0 0.00 4.90
FDP 161216P00030000 P 12/16/16 30.0 0.00 4.80
FDP 161216P00035000 P 12/16/16 35.0 0.00 4.90
FDP 161216P00040000 P 12/16/16 40.0 0.00 4.90
FDP 161216P00045000 P 12/16/16 45.0 0.05 2.10
FDP 161216P00050000 P 12/16/16 50.0 0.00 4.90
FDP 161216P00055000 P 12/16/16 55.0 0.95 4.70
FDP 161216P00060000 P 12/16/16 60.0 3.60 7.50
FDP 161216P00065000 P 12/16/16 65.0 6.90 11.50
FDP 161216P00070000 P 12/16/16 70.0 11.20 16.00
FDP 161216P00075000 P 12/16/16 75.0 16.20 20.90
FDP 161216P00080000 P 12/16/16 80.0 21.20 25.50
FDP 170317C00030000 C 03/17/17 30.0 25.70 29.00
FDP 170317C00035000 C 03/17/17 35.0 19.70 24.40
FDP 170317C00040000 C 03/17/17 40.0 14.90 19.50
FDP 170317C00045000 C 03/17/17 45.0 10.20 15.00
FDP 170317C00050000 C 03/17/17 50.0 6.20 11.00
FDP 170317C00055000 C 03/17/17 55.0 3.50 7.70
FDP 170317C00060000 C 03/17/17 60.0 1.10 5.30
FDP 170317C00065000 C 03/17/17 65.0 0.15 3.50
FDP 170317C00070000 C 03/17/17 70.0 0.00 4.90
FDP 170317C00075000 C 03/17/17 75.0 0.00 4.90
FDP 170317C00080000 C 03/17/17 80.0 0.00 2.45
FDP 170317P00030000 P 03/17/17 30.0 0.00 1.70
FDP 170317P00035000 P 03/17/17 35.0 0.00 4.90
FDP 170317P00040000 P 03/17/17 40.0 0.00 4.90
FDP 170317P00045000 P 03/17/17 45.0 0.00 4.90
FDP 170317P00050000 P 03/17/17 50.0 0.15 3.80
FDP 170317P00055000 P 03/17/17 55.0 1.55 5.70
FDP 170317P00060000 P 03/17/17 60.0 3.90 6.50
FDP 170317P00065000 P 03/17/17 65.0 7.40 12.00
FDP 170317P00070000 P 03/17/17 70.0 11.60 16.40
FDP 170317P00075000 P 03/17/17 75.0 16.20 20.90
FDP 170317P00080000 P 03/17/17 80.0 21.20 25.70

OPRA data is delayed 15 minutes.