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 (2016-05-20)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FE 160819C00025000 C 08/19/16 25.0 9.40 10.10
FE 160819C00026000 C 08/19/16 26.0 7.20 10.40
FE 160819C00027000 C 08/19/16 27.0 6.70 8.50
FE 160819C00028000 C 08/19/16 28.0 6.20 7.50
FE 160819C00029000 C 08/19/16 29.0 4.80 6.50
FE 160819C00030000 C 08/19/16 30.0 4.50 5.10
FE 160819C00031000 C 08/19/16 31.0 2.75 4.70
FE 160819C00032000 C 08/19/16 32.0 2.80 3.10
FE 160819C00033000 C 08/19/16 33.0 0.95 2.35
FE 160819C00034000 C 08/19/16 34.0 0.95 1.05
FE 160819C00035000 C 08/19/16 35.0 0.35 0.45
FE 160819C00036000 C 08/19/16 36.0 0.10 0.15
FE 160819C00037000 C 08/19/16 37.0 0.00 0.20
FE 160819C00038000 C 08/19/16 38.0 0.00 0.25
FE 160819C00039000 C 08/19/16 39.0 0.00 0.15
FE 160819C00040000 C 08/19/16 40.0 0.00 0.15
FE 160819C00041000 C 08/19/16 41.0 0.00 0.10
FE 160819C00042000 C 08/19/16 42.0 0.00 0.10
FE 160819C00043000 C 08/19/16 43.0 0.00 0.10
FE 160819P00025000 P 08/19/16 25.0 0.00 0.15
FE 160819P00026000 P 08/19/16 26.0 0.00 0.20
FE 160819P00027000 P 08/19/16 27.0 0.00 0.15
FE 160819P00028000 P 08/19/16 28.0 0.00 0.15
FE 160819P00029000 P 08/19/16 29.0 0.00 0.15
FE 160819P00030000 P 08/19/16 30.0 0.00 0.10
FE 160819P00031000 P 08/19/16 31.0 0.00 0.25
FE 160819P00032000 P 08/19/16 32.0 0.05 0.25
FE 160819P00033000 P 08/19/16 33.0 0.10 0.20
FE 160819P00034000 P 08/19/16 34.0 0.30 0.40
FE 160819P00035000 P 08/19/16 35.0 0.75 0.90
FE 160819P00036000 P 08/19/16 36.0 1.35 1.65
FE 160819P00037000 P 08/19/16 37.0 2.25 2.60
FE 160819P00038000 P 08/19/16 38.0 2.85 3.70
FE 160819P00039000 P 08/19/16 39.0 2.20 6.10
FE 160819P00040000 P 08/19/16 40.0 5.00 5.90
FE 160819P00041000 P 08/19/16 41.0 4.30 7.70
FE 160819P00042000 P 08/19/16 42.0 5.20 9.10
FE 160819P00043000 P 08/19/16 43.0 7.20 9.20
FE 160916C00027000 C 09/16/16 27.0 7.40 8.50
FE 160916C00028000 C 09/16/16 28.0 5.80 7.40
FE 160916C00029000 C 09/16/16 29.0 4.00 6.50
FE 160916C00030000 C 09/16/16 30.0 3.00 7.10
FE 160916C00031000 C 09/16/16 31.0 2.05 5.60
FE 160916C00032000 C 09/16/16 32.0 2.90 3.10
FE 160916C00033000 C 09/16/16 33.0 1.95 2.20
FE 160916C00034000 C 09/16/16 34.0 1.20 1.35
FE 160916C00035000 C 09/16/16 35.0 0.70 0.75
FE 160916C00036000 C 09/16/16 36.0 0.35 0.45
FE 160916C00037000 C 09/16/16 37.0 0.10 0.20
FE 160916C00038000 C 09/16/16 38.0 0.05 0.15
FE 160916C00039000 C 09/16/16 39.0 0.00 0.10
FE 160916C00040000 C 09/16/16 40.0 0.00 0.10
FE 160916C00041000 C 09/16/16 41.0 0.00 0.05
FE 160916C00042000 C 09/16/16 42.0 0.00 0.05
FE 160916C00043000 C 09/16/16 43.0 0.00 0.05
FE 160916C00044000 C 09/16/16 44.0 0.00 0.05
FE 160916C00045000 C 09/16/16 45.0 0.00 0.05
FE 160916P00027000 P 09/16/16 27.0 0.00 0.15
FE 160916P00028000 P 09/16/16 28.0 0.00 0.15
FE 160916P00029000 P 09/16/16 29.0 0.00 0.20
FE 160916P00030000 P 09/16/16 30.0 0.05 0.15
FE 160916P00031000 P 09/16/16 31.0 0.10 0.20
FE 160916P00032000 P 09/16/16 32.0 0.20 0.30
FE 160916P00033000 P 09/16/16 33.0 0.35 0.45
FE 160916P00034000 P 09/16/16 34.0 0.65 0.75
FE 160916P00035000 P 09/16/16 35.0 1.10 1.20
FE 160916P00036000 P 09/16/16 36.0 1.70 1.90
FE 160916P00037000 P 09/16/16 37.0 2.45 2.70
FE 160916P00038000 P 09/16/16 38.0 3.40 3.60
FE 160916P00039000 P 09/16/16 39.0 4.00 4.90
FE 160916P00040000 P 09/16/16 40.0 3.40 7.00
FE 160916P00041000 P 09/16/16 41.0 4.40 8.00
FE 160916P00042000 P 09/16/16 42.0 5.40 9.10
FE 160916P00043000 P 09/16/16 43.0 6.40 10.00
FE 160916P00044000 P 09/16/16 44.0 7.40 11.00
FE 160916P00045000 P 09/16/16 45.0 9.20 11.90
FE 161021C00019000 C 10/21/16 19.0 15.00 16.90
FE 161021C00020000 C 10/21/16 20.0 12.70 17.00
FE 161021C00021000 C 10/21/16 21.0 11.70 15.90
FE 161021C00022000 C 10/21/16 22.0 10.70 15.00
FE 161021C00023000 C 10/21/16 23.0 9.70 14.00
FE 161021C00024000 C 10/21/16 24.0 8.70 13.00
FE 161021C00025000 C 10/21/16 25.0 7.70 12.00
FE 161021C00026000 C 10/21/16 26.0 6.70 11.00
FE 161021C00027000 C 10/21/16 27.0 5.70 8.50
FE 161021C00028000 C 10/21/16 28.0 6.50 7.50
FE 161021C00029000 C 10/21/16 29.0 5.40 6.50
FE 161021C00030000 C 10/21/16 30.0 4.80 5.10
FE 161021C00031000 C 10/21/16 31.0 3.90 4.10
FE 161021C00032000 C 10/21/16 32.0 3.00 3.30
FE 161021C00033000 C 10/21/16 33.0 2.25 2.50
FE 161021C00034000 C 10/21/16 34.0 1.55 1.70
FE 161021C00035000 C 10/21/16 35.0 1.00 1.10
FE 161021C00036000 C 10/21/16 36.0 0.65 0.75
FE 161021C00037000 C 10/21/16 37.0 0.35 0.45
FE 161021C00038000 C 10/21/16 38.0 0.10 0.35
FE 161021C00039000 C 10/21/16 39.0 0.00 0.20
FE 161021C00040000 C 10/21/16 40.0 0.05 0.15
FE 161021C00041000 C 10/21/16 41.0 0.00 0.10
FE 161021C00042000 C 10/21/16 42.0 0.00 0.10
FE 161021C00043000 C 10/21/16 43.0 0.00 0.05
FE 161021C00044000 C 10/21/16 44.0 0.00 0.05
FE 161021C00045000 C 10/21/16 45.0 0.00 0.05
FE 161021C00046000 C 10/21/16 46.0 0.00 0.05
FE 161021P00019000 P 10/21/16 19.0 0.00 0.05
FE 161021P00020000 P 10/21/16 20.0 0.00 0.10
FE 161021P00021000 P 10/21/16 21.0 0.00 0.10
FE 161021P00022000 P 10/21/16 22.0 0.00 0.15
FE 161021P00023000 P 10/21/16 23.0 0.00 0.15
FE 161021P00024000 P 10/21/16 24.0 0.00 0.20
FE 161021P00025000 P 10/21/16 25.0 0.00 0.20
FE 161021P00026000 P 10/21/16 26.0 0.00 0.20
FE 161021P00027000 P 10/21/16 27.0 0.00 0.25
FE 161021P00028000 P 10/21/16 28.0 0.10 0.25
FE 161021P00029000 P 10/21/16 29.0 0.10 0.25
FE 161021P00030000 P 10/21/16 30.0 0.15 0.35
FE 161021P00031000 P 10/21/16 31.0 0.25 0.50
FE 161021P00032000 P 10/21/16 32.0 0.40 0.50
FE 161021P00033000 P 10/21/16 33.0 0.60 0.75
FE 161021P00034000 P 10/21/16 34.0 0.95 1.05
FE 161021P00035000 P 10/21/16 35.0 1.35 1.50
FE 161021P00036000 P 10/21/16 36.0 1.95 2.15
FE 161021P00037000 P 10/21/16 37.0 2.65 2.90
FE 161021P00038000 P 10/21/16 38.0 3.50 3.70
FE 161021P00039000 P 10/21/16 39.0 4.40 4.60
FE 161021P00040000 P 10/21/16 40.0 5.00 6.10
FE 161021P00041000 P 10/21/16 41.0 5.90 7.00
FE 161021P00042000 P 10/21/16 42.0 5.40 9.60
FE 161021P00043000 P 10/21/16 43.0 6.40 10.30
FE 161021P00044000 P 10/21/16 44.0 7.40 11.30
FE 161021P00045000 P 10/21/16 45.0 8.40 12.60
FE 161021P00046000 P 10/21/16 46.0 10.60 12.40
FE 170120C00018000 C 01/20/17 18.0 16.00 17.90
FE 170120C00019000 C 01/20/17 19.0 13.70 17.90
FE 170120C00020000 C 01/20/17 20.0 12.70 17.10
FE 170120C00021000 C 01/20/17 21.0 11.70 15.80
FE 170120C00022000 C 01/20/17 22.0 10.80 15.20
FE 170120C00023000 C 01/20/17 23.0 9.70 13.00
FE 170120C00024000 C 01/20/17 24.0 9.00 13.20
FE 170120C00025000 C 01/20/17 25.0 9.40 10.40
FE 170120C00026000 C 01/20/17 26.0 6.70 10.00
FE 170120C00027000 C 01/20/17 27.0 7.30 8.40
FE 170120C00028000 C 01/20/17 28.0 6.80 7.20
FE 170120C00029000 C 01/20/17 29.0 5.80 6.30
FE 170120C00030000 C 01/20/17 30.0 4.90 5.40
FE 170120C00031000 C 01/20/17 31.0 4.10 4.60
FE 170120C00032000 C 01/20/17 32.0 3.30 3.80
FE 170120C00033000 C 01/20/17 33.0 2.55 2.80
FE 170120C00034000 C 01/20/17 34.0 1.95 2.20
FE 170120C00035000 C 01/20/17 35.0 1.30 1.65
FE 170120C00036000 C 01/20/17 36.0 0.85 1.20
FE 170120C00037000 C 01/20/17 37.0 0.60 0.90
FE 170120C00038000 C 01/20/17 38.0 0.40 0.75
FE 170120C00039000 C 01/20/17 39.0 0.20 0.50
FE 170120C00040000 C 01/20/17 40.0 0.15 0.35
FE 170120C00041000 C 01/20/17 41.0 0.00 0.25
FE 170120C00042000 C 01/20/17 42.0 0.00 0.25
FE 170120C00043000 C 01/20/17 43.0 0.00 0.25
FE 170120C00044000 C 01/20/17 44.0 0.00 0.25
FE 170120C00045000 C 01/20/17 45.0 0.00 0.20
FE 170120C00046000 C 01/20/17 46.0 0.00 0.20
FE 170120C00047000 C 01/20/17 47.0 0.00 0.15
FE 170120C00050000 C 01/20/17 50.0 0.00 0.15
FE 170120P00018000 P 01/20/17 18.0 0.00 0.25
FE 170120P00019000 P 01/20/17 19.0 0.00 0.25
FE 170120P00020000 P 01/20/17 20.0 0.00 0.25
FE 170120P00021000 P 01/20/17 21.0 0.00 0.25
FE 170120P00022000 P 01/20/17 22.0 0.00 0.25
FE 170120P00023000 P 01/20/17 23.0 0.00 0.25
FE 170120P00024000 P 01/20/17 24.0 0.00 0.30
FE 170120P00025000 P 01/20/17 25.0 0.05 0.35
FE 170120P00026000 P 01/20/17 26.0 0.05 0.40
FE 170120P00027000 P 01/20/17 27.0 0.10 0.45
FE 170120P00028000 P 01/20/17 28.0 0.20 0.50
FE 170120P00029000 P 01/20/17 29.0 0.30 0.65
FE 170120P00030000 P 01/20/17 30.0 0.45 0.80
FE 170120P00031000 P 01/20/17 31.0 0.60 0.90
FE 170120P00032000 P 01/20/17 32.0 0.85 1.10
FE 170120P00033000 P 01/20/17 33.0 1.10 1.45
FE 170120P00034000 P 01/20/17 34.0 1.50 1.85
FE 170120P00035000 P 01/20/17 35.0 2.10 2.30
FE 170120P00036000 P 01/20/17 36.0 2.45 3.10
FE 170120P00037000 P 01/20/17 37.0 3.20 3.70
FE 170120P00038000 P 01/20/17 38.0 3.80 4.50
FE 170120P00039000 P 01/20/17 39.0 4.70 5.30
FE 170120P00040000 P 01/20/17 40.0 5.60 6.10
FE 170120P00041000 P 01/20/17 41.0 6.50 7.00
FE 170120P00042000 P 01/20/17 42.0 7.30 8.40
FE 170120P00043000 P 01/20/17 43.0 6.50 10.90
FE 170120P00044000 P 01/20/17 44.0 7.50 11.90
FE 170120P00045000 P 01/20/17 45.0 10.30 11.80
FE 170120P00046000 P 01/20/17 46.0 9.60 13.90
FE 170120P00047000 P 01/20/17 47.0 10.50 14.90
FE 170120P00050000 P 01/20/17 50.0 14.70 16.60
FE 180119C00018000 C 01/19/18 18.0 15.90 17.80
FE 180119C00020000 C 01/19/18 20.0 12.60 17.40
FE 180119C00023000 C 01/19/18 23.0 9.70 14.40
FE 180119C00025000 C 01/19/18 25.0 9.80 10.40
FE 180119C00028000 C 01/19/18 28.0 7.10 7.80
FE 180119C00030000 C 01/19/18 30.0 5.50 6.10
FE 180119C00032000 C 01/19/18 32.0 4.10 5.00
FE 180119C00035000 C 01/19/18 35.0 2.40 3.20
FE 180119C00037000 C 01/19/18 37.0 1.55 2.25
FE 180119C00040000 C 01/19/18 40.0 0.70 1.30
FE 180119C00042000 C 01/19/18 42.0 0.40 0.80
FE 180119C00045000 C 01/19/18 45.0 0.15 0.65
FE 180119C00047000 C 01/19/18 47.0 0.00 0.50
FE 180119C00050000 C 01/19/18 50.0 0.00 0.40
FE 180119P00018000 P 01/19/18 18.0 0.15 0.50
FE 180119P00020000 P 01/19/18 20.0 0.20 0.90
FE 180119P00023000 P 01/19/18 23.0 0.45 1.15
FE 180119P00025000 P 01/19/18 25.0 0.75 1.60
FE 180119P00028000 P 01/19/18 28.0 1.35 1.80
FE 180119P00030000 P 01/19/18 30.0 2.00 2.40
FE 180119P00032000 P 01/19/18 32.0 2.60 3.30
FE 180119P00035000 P 01/19/18 35.0 4.00 4.80
FE 180119P00037000 P 01/19/18 37.0 5.10 6.10
FE 180119P00040000 P 01/19/18 40.0 7.20 8.30
FE 180119P00042000 P 01/19/18 42.0 8.90 9.90
FE 180119P00045000 P 01/19/18 45.0 11.60 12.50
FE 180119P00047000 P 01/19/18 47.0 13.40 14.30
FE 180119P00050000 P 01/19/18 50.0 15.70 18.40

OPRA data is delayed 15 minutes.