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 (2017-05-19)Premium Content


As of Jul 20 2017 10:39AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FE 170721C00019000 C 07/21/17 19.0 11.70 11.90
FE 170721C00020000 C 07/21/17 20.0 10.60 11.00
FE 170721C00021000 C 07/21/17 21.0 9.70 10.00
FE 170721C00022000 C 07/21/17 22.0 8.70 9.00
FE 170721C00023000 C 07/21/17 23.0 7.70 8.00
FE 170721C00024000 C 07/21/17 24.0 6.60 6.90
FE 170721C00025000 C 07/21/17 25.0 5.70 6.00
FE 170721C00026000 C 07/21/17 26.0 4.60 4.90
FE 170721C00027000 C 07/21/17 27.0 3.60 3.90
FE 170721C00028000 C 07/21/17 28.0 2.75 2.90
FE 170721C00029000 C 07/21/17 29.0 1.75 1.90
FE 170721C00030000 C 07/21/17 30.0 0.75 0.95
FE 170721C00031000 C 07/21/17 31.0 0.05 0.10
FE 170721C00032000 C 07/21/17 32.0 0.00 0.05
FE 170721C00033000 C 07/21/17 33.0 0.00 0.10
FE 170721C00034000 C 07/21/17 34.0 0.00 0.05
FE 170721C00035000 C 07/21/17 35.0 0.00 0.10
FE 170721C00036000 C 07/21/17 36.0 0.00 0.10
FE 170721C00037000 C 07/21/17 37.0 0.00 0.05
FE 170721C00038000 C 07/21/17 38.0 0.00 0.05
FE 170721C00039000 C 07/21/17 39.0 0.00 0.10
FE 170721C00040000 C 07/21/17 40.0 0.00 0.05
FE 170721C00041000 C 07/21/17 41.0 0.00 0.10
FE 170721C00042000 C 07/21/17 42.0 0.00 0.10
FE 170721P00019000 P 07/21/17 19.0 0.00 0.05
FE 170721P00020000 P 07/21/17 20.0 0.00 0.10
FE 170721P00021000 P 07/21/17 21.0 0.00 0.10
FE 170721P00022000 P 07/21/17 22.0 0.00 0.05
FE 170721P00023000 P 07/21/17 23.0 0.00 0.10
FE 170721P00024000 P 07/21/17 24.0 0.00 0.10
FE 170721P00025000 P 07/21/17 25.0 0.00 0.10
FE 170721P00026000 P 07/21/17 26.0 0.00 0.05
FE 170721P00027000 P 07/21/17 27.0 0.00 0.05
FE 170721P00028000 P 07/21/17 28.0 0.00 0.05
FE 170721P00029000 P 07/21/17 29.0 0.00 0.05
FE 170721P00030000 P 07/21/17 30.0 0.00 0.10
FE 170721P00031000 P 07/21/17 31.0 0.15 0.45
FE 170721P00032000 P 07/21/17 32.0 1.10 1.35
FE 170721P00033000 P 07/21/17 33.0 2.10 2.30
FE 170721P00034000 P 07/21/17 34.0 3.10 3.40
FE 170721P00035000 P 07/21/17 35.0 4.10 4.50
FE 170721P00036000 P 07/21/17 36.0 5.10 5.60
FE 170721P00037000 P 07/21/17 37.0 6.10 6.40
FE 170721P00038000 P 07/21/17 38.0 7.10 7.50
FE 170721P00039000 P 07/21/17 39.0 8.10 8.70
FE 170721P00040000 P 07/21/17 40.0 9.10 9.70
FE 170721P00041000 P 07/21/17 41.0 10.10 10.50
FE 170721P00042000 P 07/21/17 42.0 11.10 11.50
FE 170818C00021000 C 08/18/17 21.0 9.60 9.90
FE 170818C00022000 C 08/18/17 22.0 8.60 9.10
FE 170818C00023000 C 08/18/17 23.0 7.60 8.10
FE 170818C00024000 C 08/18/17 24.0 6.60 7.10
FE 170818C00025000 C 08/18/17 25.0 5.70 5.90
FE 170818C00026000 C 08/18/17 26.0 4.70 4.90
FE 170818C00027000 C 08/18/17 27.0 3.70 4.10
FE 170818C00028000 C 08/18/17 28.0 2.75 2.95
FE 170818C00029000 C 08/18/17 29.0 1.80 1.95
FE 170818C00030000 C 08/18/17 30.0 1.00 1.10
FE 170818C00031000 C 08/18/17 31.0 0.35 0.50
FE 170818C00032000 C 08/18/17 32.0 0.05 0.20
FE 170818C00033000 C 08/18/17 33.0 0.00 0.10
FE 170818C00034000 C 08/18/17 34.0 0.00 0.10
FE 170818C00035000 C 08/18/17 35.0 0.00 0.05
FE 170818C00036000 C 08/18/17 36.0 0.00 0.05
FE 170818C00037000 C 08/18/17 37.0 0.00 0.05
FE 170818C00038000 C 08/18/17 38.0 0.00 0.05
FE 170818C00039000 C 08/18/17 39.0 0.00 0.05
FE 170818P00021000 P 08/18/17 21.0 0.00 0.05
FE 170818P00022000 P 08/18/17 22.0 0.00 0.05
FE 170818P00023000 P 08/18/17 23.0 0.00 0.05
FE 170818P00024000 P 08/18/17 24.0 0.00 0.05
FE 170818P00025000 P 08/18/17 25.0 0.00 0.05
FE 170818P00026000 P 08/18/17 26.0 0.00 0.10
FE 170818P00027000 P 08/18/17 27.0 0.00 0.10
FE 170818P00028000 P 08/18/17 28.0 0.05 0.20
FE 170818P00029000 P 08/18/17 29.0 0.15 0.25
FE 170818P00030000 P 08/18/17 30.0 0.35 0.50
FE 170818P00031000 P 08/18/17 31.0 0.85 0.95
FE 170818P00032000 P 08/18/17 32.0 1.55 1.75
FE 170818P00033000 P 08/18/17 33.0 2.40 2.65
FE 170818P00034000 P 08/18/17 34.0 3.40 3.70
FE 170818P00035000 P 08/18/17 35.0 4.40 4.60
FE 170818P00036000 P 08/18/17 36.0 5.30 6.00
FE 170818P00037000 P 08/18/17 37.0 6.10 6.70
FE 170818P00038000 P 08/18/17 38.0 7.20 7.70
FE 170818P00039000 P 08/18/17 39.0 8.30 8.90
FE 171020C00019000 C 10/20/17 19.0 11.60 11.90
FE 171020C00020000 C 10/20/17 20.0 10.40 10.90
FE 171020C00021000 C 10/20/17 21.0 9.40 9.90
FE 171020C00022000 C 10/20/17 22.0 8.50 9.30
FE 171020C00023000 C 10/20/17 23.0 7.60 8.20
FE 171020C00024000 C 10/20/17 24.0 6.80 7.00
FE 171020C00025000 C 10/20/17 25.0 5.80 5.90
FE 171020C00026000 C 10/20/17 26.0 4.60 4.90
FE 171020C00027000 C 10/20/17 27.0 3.80 4.00
FE 171020C00028000 C 10/20/17 28.0 2.80 3.00
FE 171020C00029000 C 10/20/17 29.0 2.00 2.15
FE 171020C00030000 C 10/20/17 30.0 1.30 1.40
FE 171020C00031000 C 10/20/17 31.0 0.75 0.85
FE 171020C00032000 C 10/20/17 32.0 0.40 0.45
FE 171020C00033000 C 10/20/17 33.0 0.15 0.30
FE 171020C00034000 C 10/20/17 34.0 0.05 0.20
FE 171020C00035000 C 10/20/17 35.0 0.00 0.10
FE 171020C00036000 C 10/20/17 36.0 0.00 0.05
FE 171020C00037000 C 10/20/17 37.0 0.00 0.10
FE 171020C00038000 C 10/20/17 38.0 0.00 0.05
FE 171020C00039000 C 10/20/17 39.0 0.00 0.05
FE 171020C00040000 C 10/20/17 40.0 0.00 0.05
FE 171020P00019000 P 10/20/17 19.0 0.00 0.05
FE 171020P00020000 P 10/20/17 20.0 0.00 0.05
FE 171020P00021000 P 10/20/17 21.0 0.00 0.05
FE 171020P00022000 P 10/20/17 22.0 0.00 0.05
FE 171020P00023000 P 10/20/17 23.0 0.00 0.10
FE 171020P00024000 P 10/20/17 24.0 0.00 0.10
FE 171020P00025000 P 10/20/17 25.0 0.00 0.15
FE 171020P00026000 P 10/20/17 26.0 0.05 0.15
FE 171020P00027000 P 10/20/17 27.0 0.10 0.25
FE 171020P00028000 P 10/20/17 28.0 0.25 0.35
FE 171020P00029000 P 10/20/17 29.0 0.45 0.50
FE 171020P00030000 P 10/20/17 30.0 0.75 0.85
FE 171020P00031000 P 10/20/17 31.0 1.20 1.30
FE 171020P00032000 P 10/20/17 32.0 1.80 1.90
FE 171020P00033000 P 10/20/17 33.0 2.60 2.80
FE 171020P00034000 P 10/20/17 34.0 3.50 3.70
FE 171020P00035000 P 10/20/17 35.0 4.40 4.60
FE 171020P00036000 P 10/20/17 36.0 5.40 5.70
FE 171020P00037000 P 10/20/17 37.0 6.20 6.80
FE 171020P00038000 P 10/20/17 38.0 7.10 7.90
FE 171020P00039000 P 10/20/17 39.0 8.10 8.80
FE 171020P00040000 P 10/20/17 40.0 9.20 9.70
FE 180119C00018000 C 01/19/18 18.0 12.20 13.60
FE 180119C00019000 C 01/19/18 19.0 11.40 12.40
FE 180119C00020000 C 01/19/18 20.0 10.40 11.20
FE 180119C00021000 C 01/19/18 21.0 9.20 10.40
FE 180119C00022000 C 01/19/18 22.0 7.00 10.30
FE 180119C00023000 C 01/19/18 23.0 7.50 8.20
FE 180119C00024000 C 01/19/18 24.0 6.30 7.30
FE 180119C00025000 C 01/19/18 25.0 5.70 6.00
FE 180119C00026000 C 01/19/18 26.0 4.80 5.00
FE 180119C00027000 C 01/19/18 27.0 3.80 4.00
FE 180119C00028000 C 01/19/18 28.0 3.00 3.20
FE 180119C00029000 C 01/19/18 29.0 2.25 2.40
FE 180119C00030000 C 01/19/18 30.0 1.65 1.75
FE 180119C00031000 C 01/19/18 31.0 1.10 1.20
FE 180119C00032000 C 01/19/18 32.0 0.70 0.80
FE 180119C00033000 C 01/19/18 33.0 0.40 0.50
FE 180119C00034000 C 01/19/18 34.0 0.20 0.35
FE 180119C00035000 C 01/19/18 35.0 0.10 0.25
FE 180119C00036000 C 01/19/18 36.0 0.05 0.20
FE 180119C00037000 C 01/19/18 37.0 0.00 0.10
FE 180119C00040000 C 01/19/18 40.0 0.00 0.05
FE 180119C00042000 C 01/19/18 42.0 0.00 0.05
FE 180119C00045000 C 01/19/18 45.0 0.00 0.05
FE 180119C00047000 C 01/19/18 47.0 0.00 0.05
FE 180119C00050000 C 01/19/18 50.0 0.00 0.05
FE 180119P00018000 P 01/19/18 18.0 0.00 0.05
FE 180119P00019000 P 01/19/18 19.0 0.00 0.10
FE 180119P00020000 P 01/19/18 20.0 0.00 0.10
FE 180119P00021000 P 01/19/18 21.0 0.00 0.20
FE 180119P00022000 P 01/19/18 22.0 0.00 0.15
FE 180119P00023000 P 01/19/18 23.0 0.00 0.25
FE 180119P00024000 P 01/19/18 24.0 0.05 0.30
FE 180119P00025000 P 01/19/18 25.0 0.15 0.25
FE 180119P00026000 P 01/19/18 26.0 0.25 0.35
FE 180119P00027000 P 01/19/18 27.0 0.40 0.50
FE 180119P00028000 P 01/19/18 28.0 0.60 0.70
FE 180119P00029000 P 01/19/18 29.0 0.90 1.00
FE 180119P00030000 P 01/19/18 30.0 1.25 1.40
FE 180119P00031000 P 01/19/18 31.0 1.75 1.90
FE 180119P00032000 P 01/19/18 32.0 2.35 2.50
FE 180119P00033000 P 01/19/18 33.0 3.10 3.30
FE 180119P00034000 P 01/19/18 34.0 3.90 4.10
FE 180119P00035000 P 01/19/18 35.0 4.70 5.00
FE 180119P00036000 P 01/19/18 36.0 5.40 6.10
FE 180119P00037000 P 01/19/18 37.0 6.50 7.10
FE 180119P00040000 P 01/19/18 40.0 9.10 10.30
FE 180119P00042000 P 01/19/18 42.0 11.10 12.30
FE 180119P00045000 P 01/19/18 45.0 14.00 15.20
FE 180119P00047000 P 01/19/18 47.0 16.30 17.30
FE 180119P00050000 P 01/19/18 50.0 19.10 20.10
FE 190118C00018000 C 01/18/19 18.0 10.60 15.10
FE 190118C00020000 C 01/18/19 20.0 8.60 13.10
FE 190118C00023000 C 01/18/19 23.0 6.60 8.30
FE 190118C00025000 C 01/18/19 25.0 5.60 6.40
FE 190118C00028000 C 01/18/19 28.0 3.50 4.10
FE 190118C00030000 C 01/18/19 30.0 2.35 2.95
FE 190118C00032000 C 01/18/19 32.0 1.50 1.90
FE 190118C00035000 C 01/18/19 35.0 0.65 0.85
FE 190118C00037000 C 01/18/19 37.0 0.25 0.60
FE 190118C00040000 C 01/18/19 40.0 0.00 0.45
FE 190118C00042000 C 01/18/19 42.0 0.00 0.25
FE 190118C00045000 C 01/18/19 45.0 0.00 0.30
FE 190118C00050000 C 01/18/19 50.0 0.00 0.10
FE 190118P00018000 P 01/18/19 18.0 0.00 0.55
FE 190118P00020000 P 01/18/19 20.0 0.05 0.70
FE 190118P00023000 P 01/18/19 23.0 0.45 1.00
FE 190118P00025000 P 01/18/19 25.0 0.95 1.40
FE 190118P00028000 P 01/18/19 28.0 1.85 2.35
FE 190118P00030000 P 01/18/19 30.0 2.75 3.20
FE 190118P00032000 P 01/18/19 32.0 3.60 4.80
FE 190118P00035000 P 01/18/19 35.0 5.60 7.10
FE 190118P00037000 P 01/18/19 37.0 7.30 8.70
FE 190118P00040000 P 01/18/19 40.0 10.00 11.30
FE 190118P00042000 P 01/18/19 42.0 10.20 14.70
FE 190118P00045000 P 01/18/19 45.0 13.00 17.50
FE 190118P00050000 P 01/18/19 50.0 18.10 22.30

OPRA data is delayed 15 minutes.