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 (2016-07-29)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FINL 161021C00015000 C 10/21/16 15.0 6.20 10.00
FINL 161021C00016000 C 10/21/16 16.0 5.20 9.10
FINL 161021C00017000 C 10/21/16 17.0 4.30 8.10
FINL 161021C00018000 C 10/21/16 18.0 3.20 7.20
FINL 161021C00019000 C 10/21/16 19.0 3.40 4.60
FINL 161021C00020000 C 10/21/16 20.0 2.70 3.80
FINL 161021C00021000 C 10/21/16 21.0 1.85 2.05
FINL 161021C00022000 C 10/21/16 22.0 1.15 1.35
FINL 161021C00023000 C 10/21/16 23.0 0.55 0.80
FINL 161021C00024000 C 10/21/16 24.0 0.30 0.35
FINL 161021C00025000 C 10/21/16 25.0 0.05 0.30
FINL 161021C00026000 C 10/21/16 26.0 0.05 0.20
FINL 161021C00027000 C 10/21/16 27.0 0.00 0.20
FINL 161021C00028000 C 10/21/16 28.0 0.00 0.45
FINL 161021C00029000 C 10/21/16 29.0 0.00 0.15
FINL 161021C00030000 C 10/21/16 30.0 0.00 0.50
FINL 161021C00031000 C 10/21/16 31.0 0.00 0.40
FINL 161021C00032000 C 10/21/16 32.0 0.00 0.50
FINL 161021C00033000 C 10/21/16 33.0 0.00 0.05
FINL 161021P00015000 P 10/21/16 15.0 0.00 0.50
FINL 161021P00016000 P 10/21/16 16.0 0.00 0.25
FINL 161021P00017000 P 10/21/16 17.0 0.00 0.05
FINL 161021P00018000 P 10/21/16 18.0 0.00 0.15
FINL 161021P00019000 P 10/21/16 19.0 0.00 0.15
FINL 161021P00020000 P 10/21/16 20.0 0.05 0.20
FINL 161021P00021000 P 10/21/16 21.0 0.20 0.30
FINL 161021P00022000 P 10/21/16 22.0 0.45 0.65
FINL 161021P00023000 P 10/21/16 23.0 0.90 1.05
FINL 161021P00024000 P 10/21/16 24.0 1.50 1.75
FINL 161021P00025000 P 10/21/16 25.0 2.25 2.60
FINL 161021P00026000 P 10/21/16 26.0 3.10 3.60
FINL 161021P00027000 P 10/21/16 27.0 1.90 5.60
FINL 161021P00028000 P 10/21/16 28.0 2.90 6.80
FINL 161021P00029000 P 10/21/16 29.0 3.90 7.80
FINL 161021P00030000 P 10/21/16 30.0 4.90 8.80
FINL 161021P00031000 P 10/21/16 31.0 5.90 10.40
FINL 161021P00032000 P 10/21/16 32.0 6.90 11.30
FINL 161021P00033000 P 10/21/16 33.0 8.00 11.80
FINL 161118C00010000 C 11/18/16 10.0 11.30 14.90
FINL 161118C00011000 C 11/18/16 11.0 9.50 14.00
FINL 161118C00012000 C 11/18/16 12.0 9.00 13.10
FINL 161118C00013000 C 11/18/16 13.0 7.80 12.10
FINL 161118C00014000 C 11/18/16 14.0 6.80 11.10
FINL 161118C00015000 C 11/18/16 15.0 5.80 10.00
FINL 161118C00016000 C 11/18/16 16.0 5.30 9.20
FINL 161118C00017000 C 11/18/16 17.0 4.20 8.20
FINL 161118C00018000 C 11/18/16 18.0 3.30 7.20
FINL 161118C00019000 C 11/18/16 19.0 2.30 6.30
FINL 161118C00020000 C 11/18/16 20.0 1.50 5.20
FINL 161118C00021000 C 11/18/16 21.0 2.05 2.50
FINL 161118C00022000 C 11/18/16 22.0 1.50 1.80
FINL 161118C00023000 C 11/18/16 23.0 1.00 1.15
FINL 161118C00024000 C 11/18/16 24.0 0.60 0.80
FINL 161118C00025000 C 11/18/16 25.0 0.35 0.55
FINL 161118C00026000 C 11/18/16 26.0 0.15 0.30
FINL 161118C00027000 C 11/18/16 27.0 0.05 0.40
FINL 161118C00028000 C 11/18/16 28.0 0.00 0.40
FINL 161118C00029000 C 11/18/16 29.0 0.00 0.50
FINL 161118C00030000 C 11/18/16 30.0 0.00 0.35
FINL 161118C00031000 C 11/18/16 31.0 0.00 0.50
FINL 161118C00032000 C 11/18/16 32.0 0.00 0.50
FINL 161118C00033000 C 11/18/16 33.0 0.00 0.50
FINL 161118P00010000 P 11/18/16 10.0 0.00 0.50
FINL 161118P00011000 P 11/18/16 11.0 0.00 0.50
FINL 161118P00012000 P 11/18/16 12.0 0.00 0.50
FINL 161118P00013000 P 11/18/16 13.0 0.00 0.50
FINL 161118P00014000 P 11/18/16 14.0 0.00 0.50
FINL 161118P00015000 P 11/18/16 15.0 0.00 0.15
FINL 161118P00016000 P 11/18/16 16.0 0.00 0.50
FINL 161118P00017000 P 11/18/16 17.0 0.00 0.50
FINL 161118P00018000 P 11/18/16 18.0 0.00 0.25
FINL 161118P00019000 P 11/18/16 19.0 0.05 0.35
FINL 161118P00020000 P 11/18/16 20.0 0.25 0.45
FINL 161118P00021000 P 11/18/16 21.0 0.50 0.65
FINL 161118P00022000 P 11/18/16 22.0 0.80 1.00
FINL 161118P00023000 P 11/18/16 23.0 1.15 1.55
FINL 161118P00024000 P 11/18/16 24.0 1.85 2.05
FINL 161118P00025000 P 11/18/16 25.0 2.50 2.85
FINL 161118P00026000 P 11/18/16 26.0 2.50 3.90
FINL 161118P00027000 P 11/18/16 27.0 2.25 6.00
FINL 161118P00028000 P 11/18/16 28.0 2.90 6.40
FINL 161118P00029000 P 11/18/16 29.0 3.90 7.90
FINL 161118P00030000 P 11/18/16 30.0 4.90 8.80
FINL 161118P00031000 P 11/18/16 31.0 5.90 10.30
FINL 161118P00032000 P 11/18/16 32.0 7.00 11.40
FINL 161118P00033000 P 11/18/16 33.0 7.90 11.80
FINL 170217C00008000 C 02/17/17 8.0 13.40 16.70
FINL 170217C00009000 C 02/17/17 9.0 11.50 16.00
FINL 170217C00010000 C 02/17/17 10.0 10.80 15.20
FINL 170217C00011000 C 02/17/17 11.0 9.80 14.20
FINL 170217C00012000 C 02/17/17 12.0 8.90 13.20
FINL 170217C00013000 C 02/17/17 13.0 8.00 12.20
FINL 170217C00014000 C 02/17/17 14.0 7.20 11.20
FINL 170217C00015000 C 02/17/17 15.0 6.30 10.20
FINL 170217C00016000 C 02/17/17 16.0 5.70 9.20
FINL 170217C00017000 C 02/17/17 17.0 5.30 8.40
FINL 170217C00018000 C 02/17/17 18.0 4.30 7.20
FINL 170217C00019000 C 02/17/17 19.0 3.30 4.80
FINL 170217C00020000 C 02/17/17 20.0 3.50 4.10
FINL 170217C00021000 C 02/17/17 21.0 2.85 3.40
FINL 170217C00022000 C 02/17/17 22.0 2.25 2.80
FINL 170217C00023000 C 02/17/17 23.0 1.80 2.30
FINL 170217C00024000 C 02/17/17 24.0 1.40 1.85
FINL 170217C00025000 C 02/17/17 25.0 1.00 1.30
FINL 170217C00026000 C 02/17/17 26.0 0.75 1.15
FINL 170217C00027000 C 02/17/17 27.0 0.55 0.95
FINL 170217C00028000 C 02/17/17 28.0 0.40 1.35
FINL 170217C00029000 C 02/17/17 29.0 0.20 1.65
FINL 170217C00030000 C 02/17/17 30.0 0.00 1.40
FINL 170217C00031000 C 02/17/17 31.0 0.00 1.20
FINL 170217C00032000 C 02/17/17 32.0 0.00 0.50
FINL 170217C00033000 C 02/17/17 33.0 0.00 1.05
FINL 170217C00034000 C 02/17/17 34.0 0.00 1.00
FINL 170217C00035000 C 02/17/17 35.0 0.00 0.95
FINL 170217P00008000 P 02/17/17 8.0 0.00 4.80
FINL 170217P00009000 P 02/17/17 9.0 0.00 4.60
FINL 170217P00010000 P 02/17/17 10.0 0.00 4.80
FINL 170217P00011000 P 02/17/17 11.0 0.00 4.80
FINL 170217P00012000 P 02/17/17 12.0 0.00 4.80
FINL 170217P00013000 P 02/17/17 13.0 0.00 0.20
FINL 170217P00014000 P 02/17/17 14.0 0.00 0.85
FINL 170217P00015000 P 02/17/17 15.0 0.00 0.90
FINL 170217P00016000 P 02/17/17 16.0 0.00 0.95
FINL 170217P00017000 P 02/17/17 17.0 0.00 0.65
FINL 170217P00018000 P 02/17/17 18.0 0.35 0.70
FINL 170217P00019000 P 02/17/17 19.0 0.50 1.45
FINL 170217P00020000 P 02/17/17 20.0 0.80 1.20
FINL 170217P00021000 P 02/17/17 21.0 1.15 1.55
FINL 170217P00022000 P 02/17/17 22.0 1.45 1.95
FINL 170217P00023000 P 02/17/17 23.0 2.00 2.55
FINL 170217P00024000 P 02/17/17 24.0 2.60 3.10
FINL 170217P00025000 P 02/17/17 25.0 3.20 3.80
FINL 170217P00026000 P 02/17/17 26.0 3.80 4.50
FINL 170217P00027000 P 02/17/17 27.0 4.40 6.40
FINL 170217P00028000 P 02/17/17 28.0 3.50 7.10
FINL 170217P00029000 P 02/17/17 29.0 4.50 8.50
FINL 170217P00030000 P 02/17/17 30.0 5.50 8.80
FINL 170217P00031000 P 02/17/17 31.0 6.30 10.20
FINL 170217P00032000 P 02/17/17 32.0 7.30 11.00
FINL 170217P00033000 P 02/17/17 33.0 8.10 12.00
FINL 170217P00034000 P 02/17/17 34.0 9.30 13.00
FINL 170217P00035000 P 02/17/17 35.0 10.30 14.00
FINL 170519C00014000 C 05/19/17 14.0 7.40 11.00
FINL 170519C00015000 C 05/19/17 15.0 6.50 10.40
FINL 170519C00016000 C 05/19/17 16.0 6.10 9.20
FINL 170519C00017000 C 05/19/17 17.0 5.80 8.40
FINL 170519C00018000 C 05/19/17 18.0 4.50 7.80
FINL 170519C00019000 C 05/19/17 19.0 4.40 7.00
FINL 170519C00020000 C 05/19/17 20.0 3.60 4.70
FINL 170519C00021000 C 05/19/17 21.0 3.10 4.10
FINL 170519C00022000 C 05/19/17 22.0 2.85 3.50
FINL 170519C00023000 C 05/19/17 23.0 2.50 2.95
FINL 170519C00024000 C 05/19/17 24.0 2.05 2.50
FINL 170519C00025000 C 05/19/17 25.0 1.65 2.10
FINL 170519C00026000 C 05/19/17 26.0 1.30 1.80
FINL 170519C00027000 C 05/19/17 27.0 1.10 1.50
FINL 170519C00028000 C 05/19/17 28.0 0.85 1.25
FINL 170519C00029000 C 05/19/17 29.0 0.65 2.50
FINL 170519C00030000 C 05/19/17 30.0 0.00 2.20
FINL 170519C00031000 C 05/19/17 31.0 0.00 2.00
FINL 170519C00032000 C 05/19/17 32.0 0.00 1.80
FINL 170519P00014000 P 05/19/17 14.0 0.00 1.05
FINL 170519P00015000 P 05/19/17 15.0 0.15 0.60
FINL 170519P00016000 P 05/19/17 16.0 0.00 0.75
FINL 170519P00017000 P 05/19/17 17.0 0.00 1.60
FINL 170519P00018000 P 05/19/17 18.0 0.55 1.85
FINL 170519P00019000 P 05/19/17 19.0 0.90 1.40
FINL 170519P00020000 P 05/19/17 20.0 1.20 1.75
FINL 170519P00021000 P 05/19/17 21.0 1.70 2.20
FINL 170519P00022000 P 05/19/17 22.0 2.15 2.65
FINL 170519P00023000 P 05/19/17 23.0 2.55 3.20
FINL 170519P00024000 P 05/19/17 24.0 3.10 3.80
FINL 170519P00025000 P 05/19/17 25.0 3.90 4.40
FINL 170519P00026000 P 05/19/17 26.0 4.20 5.10
FINL 170519P00027000 P 05/19/17 27.0 5.00 5.80
FINL 170519P00028000 P 05/19/17 28.0 4.30 6.80
FINL 170519P00029000 P 05/19/17 29.0 5.10 7.90
FINL 170519P00030000 P 05/19/17 30.0 6.40 9.00
FINL 170519P00031000 P 05/19/17 31.0 7.30 10.30
FINL 170519P00032000 P 05/19/17 32.0 7.90 10.90

OPRA data is delayed 15 minutes.