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 (2017-01-27)Premium Content


As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIVE 170317C00031000 C 03/17/17 31.0 7.00 8.70
FIVE 170317C00032000 C 03/17/17 32.0 5.20 7.70
FIVE 170317C00033000 C 03/17/17 33.0 4.20 7.00
FIVE 170317C00034000 C 03/17/17 34.0 3.30 5.90
FIVE 170317C00035000 C 03/17/17 35.0 2.40 5.00
FIVE 170317C00036000 C 03/17/17 36.0 2.65 4.60
FIVE 170317C00037000 C 03/17/17 37.0 2.10 2.45
FIVE 170317C00038000 C 03/17/17 38.0 1.50 1.70
FIVE 170317C00039000 C 03/17/17 39.0 0.95 1.20
FIVE 170317C00040000 C 03/17/17 40.0 0.65 0.85
FIVE 170317C00041000 C 03/17/17 41.0 0.40 0.55
FIVE 170317C00042000 C 03/17/17 42.0 0.25 0.35
FIVE 170317C00043000 C 03/17/17 43.0 0.15 0.35
FIVE 170317C00044000 C 03/17/17 44.0 0.05 0.25
FIVE 170317C00045000 C 03/17/17 45.0 0.00 0.10
FIVE 170317C00046000 C 03/17/17 46.0 0.00 0.50
FIVE 170317C00047000 C 03/17/17 47.0 0.00 0.15
FIVE 170317C00048000 C 03/17/17 48.0 0.00 0.10
FIVE 170317P00031000 P 03/17/17 31.0 0.00 0.10
FIVE 170317P00032000 P 03/17/17 32.0 0.00 0.20
FIVE 170317P00033000 P 03/17/17 33.0 0.00 0.20
FIVE 170317P00034000 P 03/17/17 34.0 0.15 0.30
FIVE 170317P00035000 P 03/17/17 35.0 0.25 0.40
FIVE 170317P00036000 P 03/17/17 36.0 0.45 0.60
FIVE 170317P00037000 P 03/17/17 37.0 0.65 0.85
FIVE 170317P00038000 P 03/17/17 38.0 1.10 1.30
FIVE 170317P00039000 P 03/17/17 39.0 1.60 1.90
FIVE 170317P00040000 P 03/17/17 40.0 2.10 2.45
FIVE 170317P00041000 P 03/17/17 41.0 2.65 3.30
FIVE 170317P00042000 P 03/17/17 42.0 2.40 5.10
FIVE 170317P00043000 P 03/17/17 43.0 3.20 6.10
FIVE 170317P00044000 P 03/17/17 44.0 4.10 6.10
FIVE 170317P00045000 P 03/17/17 45.0 5.20 7.30
FIVE 170317P00046000 P 03/17/17 46.0 6.10 8.70
FIVE 170317P00047000 P 03/17/17 47.0 7.40 9.40
FIVE 170317P00048000 P 03/17/17 48.0 8.00 10.30
FIVE 170421C00030000 C 04/21/17 30.0 7.40 10.10
FIVE 170421C00031000 C 04/21/17 31.0 6.70 9.20
FIVE 170421C00032000 C 04/21/17 32.0 5.70 8.50
FIVE 170421C00033000 C 04/21/17 33.0 5.10 7.50
FIVE 170421C00034000 C 04/21/17 34.0 4.40 6.80
FIVE 170421C00035000 C 04/21/17 35.0 4.40 4.80
FIVE 170421C00036000 C 04/21/17 36.0 3.70 4.10
FIVE 170421C00037000 C 04/21/17 37.0 3.00 3.40
FIVE 170421C00038000 C 04/21/17 38.0 2.50 2.80
FIVE 170421C00039000 C 04/21/17 39.0 2.00 2.35
FIVE 170421C00040000 C 04/21/17 40.0 1.60 1.85
FIVE 170421C00041000 C 04/21/17 41.0 1.25 1.60
FIVE 170421C00042000 C 04/21/17 42.0 0.95 1.25
FIVE 170421C00043000 C 04/21/17 43.0 0.75 1.00
FIVE 170421C00044000 C 04/21/17 44.0 0.55 0.85
FIVE 170421C00045000 C 04/21/17 45.0 0.40 0.70
FIVE 170421C00046000 C 04/21/17 46.0 0.30 0.50
FIVE 170421C00047000 C 04/21/17 47.0 0.20 0.45
FIVE 170421P00030000 P 04/21/17 30.0 0.10 0.30
FIVE 170421P00031000 P 04/21/17 31.0 0.05 0.50
FIVE 170421P00032000 P 04/21/17 32.0 0.35 0.55
FIVE 170421P00033000 P 04/21/17 33.0 0.55 0.70
FIVE 170421P00034000 P 04/21/17 34.0 0.70 0.90
FIVE 170421P00035000 P 04/21/17 35.0 0.95 1.20
FIVE 170421P00036000 P 04/21/17 36.0 1.25 1.50
FIVE 170421P00037000 P 04/21/17 37.0 1.60 1.90
FIVE 170421P00038000 P 04/21/17 38.0 2.05 2.35
FIVE 170421P00039000 P 04/21/17 39.0 2.70 2.80
FIVE 170421P00040000 P 04/21/17 40.0 3.10 3.50
FIVE 170421P00041000 P 04/21/17 41.0 3.80 4.20
FIVE 170421P00042000 P 04/21/17 42.0 4.50 4.90
FIVE 170421P00043000 P 04/21/17 43.0 5.00 5.80
FIVE 170421P00044000 P 04/21/17 44.0 4.60 6.90
FIVE 170421P00045000 P 04/21/17 45.0 5.40 8.00
FIVE 170421P00046000 P 04/21/17 46.0 6.30 8.50
FIVE 170421P00047000 P 04/21/17 47.0 7.40 9.60
FIVE 170519C00021000 C 05/19/17 21.0 16.40 18.80
FIVE 170519C00022000 C 05/19/17 22.0 14.50 17.80
FIVE 170519C00023000 C 05/19/17 23.0 14.50 16.70
FIVE 170519C00024000 C 05/19/17 24.0 13.10 15.90
FIVE 170519C00025000 C 05/19/17 25.0 11.70 15.10
FIVE 170519C00026000 C 05/19/17 26.0 11.50 14.20
FIVE 170519C00027000 C 05/19/17 27.0 10.50 13.30
FIVE 170519C00028000 C 05/19/17 28.0 9.30 12.20
FIVE 170519C00029000 C 05/19/17 29.0 8.30 11.40
FIVE 170519C00030000 C 05/19/17 30.0 7.60 10.20
FIVE 170519C00031000 C 05/19/17 31.0 6.50 9.80
FIVE 170519C00032000 C 05/19/17 32.0 6.30 8.70
FIVE 170519C00033000 C 05/19/17 33.0 5.10 8.00
FIVE 170519C00034000 C 05/19/17 34.0 5.00 5.80
FIVE 170519C00035000 C 05/19/17 35.0 4.70 5.10
FIVE 170519C00036000 C 05/19/17 36.0 4.10 4.40
FIVE 170519C00037000 C 05/19/17 37.0 3.50 3.70
FIVE 170519C00038000 C 05/19/17 38.0 2.95 3.20
FIVE 170519C00039000 C 05/19/17 39.0 2.40 2.65
FIVE 170519C00040000 C 05/19/17 40.0 2.00 2.30
FIVE 170519C00041000 C 05/19/17 41.0 1.60 1.85
FIVE 170519C00042000 C 05/19/17 42.0 1.30 1.50
FIVE 170519C00043000 C 05/19/17 43.0 1.00 1.20
FIVE 170519C00044000 C 05/19/17 44.0 0.80 1.05
FIVE 170519C00045000 C 05/19/17 45.0 0.60 0.80
FIVE 170519C00046000 C 05/19/17 46.0 0.50 0.70
FIVE 170519C00047000 C 05/19/17 47.0 0.35 0.75
FIVE 170519C00048000 C 05/19/17 48.0 0.25 0.55
FIVE 170519C00049000 C 05/19/17 49.0 0.20 0.40
FIVE 170519C00050000 C 05/19/17 50.0 0.10 0.40
FIVE 170519C00055000 C 05/19/17 55.0 0.00 0.15
FIVE 170519C00060000 C 05/19/17 60.0 0.00 0.25
FIVE 170519P00021000 P 05/19/17 21.0 0.00 0.10
FIVE 170519P00022000 P 05/19/17 22.0 0.00 0.20
FIVE 170519P00023000 P 05/19/17 23.0 0.00 0.15
FIVE 170519P00024000 P 05/19/17 24.0 0.00 0.15
FIVE 170519P00025000 P 05/19/17 25.0 0.00 0.25
FIVE 170519P00026000 P 05/19/17 26.0 0.05 0.25
FIVE 170519P00027000 P 05/19/17 27.0 0.10 0.30
FIVE 170519P00028000 P 05/19/17 28.0 0.10 0.30
FIVE 170519P00029000 P 05/19/17 29.0 0.20 0.40
FIVE 170519P00030000 P 05/19/17 30.0 0.30 0.55
FIVE 170519P00031000 P 05/19/17 31.0 0.35 0.70
FIVE 170519P00032000 P 05/19/17 32.0 0.60 0.75
FIVE 170519P00033000 P 05/19/17 33.0 0.80 0.95
FIVE 170519P00034000 P 05/19/17 34.0 1.05 1.20
FIVE 170519P00035000 P 05/19/17 35.0 1.30 1.50
FIVE 170519P00036000 P 05/19/17 36.0 1.65 1.85
FIVE 170519P00037000 P 05/19/17 37.0 2.00 2.25
FIVE 170519P00038000 P 05/19/17 38.0 2.45 2.65
FIVE 170519P00039000 P 05/19/17 39.0 2.95 3.20
FIVE 170519P00040000 P 05/19/17 40.0 3.50 3.80
FIVE 170519P00041000 P 05/19/17 41.0 4.10 4.40
FIVE 170519P00042000 P 05/19/17 42.0 4.80 5.00
FIVE 170519P00043000 P 05/19/17 43.0 5.50 6.00
FIVE 170519P00044000 P 05/19/17 44.0 6.00 6.60
FIVE 170519P00045000 P 05/19/17 45.0 6.50 7.50
FIVE 170519P00046000 P 05/19/17 46.0 7.00 8.70
FIVE 170519P00047000 P 05/19/17 47.0 7.30 9.90
FIVE 170519P00048000 P 05/19/17 48.0 8.10 10.70
FIVE 170519P00049000 P 05/19/17 49.0 9.20 11.80
FIVE 170519P00050000 P 05/19/17 50.0 10.10 13.00
FIVE 170519P00055000 P 05/19/17 55.0 15.40 17.60
FIVE 170519P00060000 P 05/19/17 60.0 19.80 22.10
FIVE 170818C00022000 C 08/18/17 22.0 15.70 18.70
FIVE 170818C00023000 C 08/18/17 23.0 14.70 17.60
FIVE 170818C00024000 C 08/18/17 24.0 13.90 16.90
FIVE 170818C00025000 C 08/18/17 25.0 12.60 15.80
FIVE 170818C00026000 C 08/18/17 26.0 11.90 14.90
FIVE 170818C00027000 C 08/18/17 27.0 10.90 13.80
FIVE 170818C00028000 C 08/18/17 28.0 10.00 13.10
FIVE 170818C00029000 C 08/18/17 29.0 9.00 12.20
FIVE 170818C00030000 C 08/18/17 30.0 8.20 11.30
FIVE 170818C00031000 C 08/18/17 31.0 7.30 10.50
FIVE 170818C00032000 C 08/18/17 32.0 6.50 8.70
FIVE 170818C00033000 C 08/18/17 33.0 6.60 7.90
FIVE 170818C00034000 C 08/18/17 34.0 6.50 8.20
FIVE 170818C00035000 C 08/18/17 35.0 5.90 6.40
FIVE 170818C00036000 C 08/18/17 36.0 5.30 5.90
FIVE 170818C00037000 C 08/18/17 37.0 4.70 5.10
FIVE 170818C00038000 C 08/18/17 38.0 4.10 4.80
FIVE 170818C00039000 C 08/18/17 39.0 3.70 4.00
FIVE 170818C00040000 C 08/18/17 40.0 3.30 3.80
FIVE 170818C00041000 C 08/18/17 41.0 2.90 3.20
FIVE 170818C00042000 C 08/18/17 42.0 2.50 2.90
FIVE 170818C00043000 C 08/18/17 43.0 2.15 2.45
FIVE 170818C00044000 C 08/18/17 44.0 1.90 2.25
FIVE 170818C00045000 C 08/18/17 45.0 1.65 2.20
FIVE 170818C00046000 C 08/18/17 46.0 1.40 1.60
FIVE 170818C00047000 C 08/18/17 47.0 1.20 1.50
FIVE 170818C00048000 C 08/18/17 48.0 0.95 1.55
FIVE 170818C00049000 C 08/18/17 49.0 0.85 1.05
FIVE 170818C00050000 C 08/18/17 50.0 0.60 0.95
FIVE 170818C00055000 C 08/18/17 55.0 0.05 1.15
FIVE 170818C00060000 C 08/18/17 60.0 0.05 0.25
FIVE 170818P00022000 P 08/18/17 22.0 0.00 0.45
FIVE 170818P00023000 P 08/18/17 23.0 0.10 0.45
FIVE 170818P00024000 P 08/18/17 24.0 0.10 0.50
FIVE 170818P00025000 P 08/18/17 25.0 0.10 0.65
FIVE 170818P00026000 P 08/18/17 26.0 0.15 2.50
FIVE 170818P00027000 P 08/18/17 27.0 0.30 2.60
FIVE 170818P00028000 P 08/18/17 28.0 0.40 0.90
FIVE 170818P00029000 P 08/18/17 29.0 0.55 1.10
FIVE 170818P00030000 P 08/18/17 30.0 0.60 1.20
FIVE 170818P00031000 P 08/18/17 31.0 1.20 1.40
FIVE 170818P00032000 P 08/18/17 32.0 1.40 1.75
FIVE 170818P00033000 P 08/18/17 33.0 1.70 1.95
FIVE 170818P00034000 P 08/18/17 34.0 1.95 2.30
FIVE 170818P00035000 P 08/18/17 35.0 2.30 2.65
FIVE 170818P00036000 P 08/18/17 36.0 2.70 3.00
FIVE 170818P00037000 P 08/18/17 37.0 3.10 3.50
FIVE 170818P00038000 P 08/18/17 38.0 3.60 3.90
FIVE 170818P00039000 P 08/18/17 39.0 4.10 4.50
FIVE 170818P00040000 P 08/18/17 40.0 4.60 5.00
FIVE 170818P00041000 P 08/18/17 41.0 5.20 5.60
FIVE 170818P00042000 P 08/18/17 42.0 5.90 6.20
FIVE 170818P00043000 P 08/18/17 43.0 6.50 7.10
FIVE 170818P00044000 P 08/18/17 44.0 7.30 7.60
FIVE 170818P00045000 P 08/18/17 45.0 8.00 8.50
FIVE 170818P00046000 P 08/18/17 46.0 8.40 9.80
FIVE 170818P00047000 P 08/18/17 47.0 8.40 9.80
FIVE 170818P00048000 P 08/18/17 48.0 9.40 11.20
FIVE 170818P00049000 P 08/18/17 49.0 10.00 12.60
FIVE 170818P00050000 P 08/18/17 50.0 10.50 13.50
FIVE 170818P00055000 P 08/18/17 55.0 14.80 17.70
FIVE 170818P00060000 P 08/18/17 60.0 19.30 23.00
FIVE 180119C00015000 C 01/19/18 15.0 22.00 26.00
FIVE 180119C00018000 C 01/19/18 18.0 19.70 23.20
FIVE 180119C00020000 C 01/19/18 20.0 17.70 21.40
FIVE 180119C00023000 C 01/19/18 23.0 14.90 18.80
FIVE 180119C00025000 C 01/19/18 25.0 13.10 17.00
FIVE 180119C00028000 C 01/19/18 28.0 11.00 14.40
FIVE 180119C00030000 C 01/19/18 30.0 9.40 12.00
FIVE 180119C00033000 C 01/19/18 33.0 7.30 9.80
FIVE 180119C00035000 C 01/19/18 35.0 6.00 8.60
FIVE 180119C00037000 C 01/19/18 37.0 4.70 7.40
FIVE 180119C00040000 C 01/19/18 40.0 4.80 5.90
FIVE 180119C00042000 C 01/19/18 42.0 4.10 5.10
FIVE 180119C00045000 C 01/19/18 45.0 1.35 4.00
FIVE 180119C00047000 C 01/19/18 47.0 1.25 3.50
FIVE 180119C00050000 C 01/19/18 50.0 0.25 2.15
FIVE 180119C00055000 C 01/19/18 55.0 0.05 1.35
FIVE 180119C00060000 C 01/19/18 60.0 0.05 1.50
FIVE 180119C00065000 C 01/19/18 65.0 0.05 0.95
FIVE 180119C00070000 C 01/19/18 70.0 0.00 1.00
FIVE 180119C00075000 C 01/19/18 75.0 0.00 0.55
FIVE 180119P00015000 P 01/19/18 15.0 0.00 4.30
FIVE 180119P00018000 P 01/19/18 18.0 0.00 1.35
FIVE 180119P00020000 P 01/19/18 20.0 0.05 4.40
FIVE 180119P00023000 P 01/19/18 23.0 0.10 4.30
FIVE 180119P00025000 P 01/19/18 25.0 0.20 1.35
FIVE 180119P00028000 P 01/19/18 28.0 0.05 1.95
FIVE 180119P00030000 P 01/19/18 30.0 1.20 2.50
FIVE 180119P00033000 P 01/19/18 33.0 1.35 3.60
FIVE 180119P00035000 P 01/19/18 35.0 3.50 4.30
FIVE 180119P00037000 P 01/19/18 37.0 4.40 5.30
FIVE 180119P00040000 P 01/19/18 40.0 5.00 7.00
FIVE 180119P00042000 P 01/19/18 42.0 7.10 8.20
FIVE 180119P00045000 P 01/19/18 45.0 8.10 10.20
FIVE 180119P00047000 P 01/19/18 47.0 10.10 11.50
FIVE 180119P00050000 P 01/19/18 50.0 12.10 13.40
FIVE 180119P00055000 P 01/19/18 55.0 16.00 18.90
FIVE 180119P00060000 P 01/19/18 60.0 20.00 23.80
FIVE 180119P00065000 P 01/19/18 65.0 24.50 28.10
FIVE 180119P00070000 P 01/19/18 70.0 29.30 33.40
FIVE 180119P00075000 P 01/19/18 75.0 34.30 38.40
FIVE 190118C00020000 C 01/18/19 20.0 18.60 22.50
FIVE 190118C00023000 C 01/18/19 23.0 16.10 20.50
FIVE 190118C00025000 C 01/18/19 25.0 14.70 19.00
FIVE 190118C00028000 C 01/18/19 28.0 12.70 17.00
FIVE 190118C00030000 C 01/18/19 30.0 11.50 15.80
FIVE 190118C00033000 C 01/18/19 33.0 9.80 13.90
FIVE 190118C00035000 C 01/18/19 35.0 8.70 13.00
FIVE 190118C00037000 C 01/18/19 37.0 7.80 11.90
FIVE 190118C00040000 C 01/18/19 40.0 6.50 10.80
FIVE 190118C00042000 C 01/18/19 42.0 5.70 9.80
FIVE 190118C00045000 C 01/18/19 45.0 4.70 8.90
FIVE 190118C00047000 C 01/18/19 47.0 3.90 7.90
FIVE 190118C00050000 C 01/18/19 50.0 3.10 7.00
FIVE 190118C00055000 C 01/18/19 55.0 1.90 6.00
FIVE 190118C00060000 C 01/18/19 60.0 0.90 5.00
FIVE 190118P00020000 P 01/18/19 20.0 0.05 4.50
FIVE 190118P00023000 P 01/18/19 23.0 0.15 4.80
FIVE 190118P00025000 P 01/18/19 25.0 1.30 4.50
FIVE 190118P00028000 P 01/18/19 28.0 1.15 5.30
FIVE 190118P00030000 P 01/18/19 30.0 1.65 6.20
FIVE 190118P00033000 P 01/18/19 33.0 3.60 7.40
FIVE 190118P00035000 P 01/18/19 35.0 4.50 8.20
FIVE 190118P00037000 P 01/18/19 37.0 5.10 9.20
FIVE 190118P00040000 P 01/18/19 40.0 6.50 11.00
FIVE 190118P00042000 P 01/18/19 42.0 7.90 12.00
FIVE 190118P00045000 P 01/18/19 45.0 9.50 13.50
FIVE 190118P00047000 P 01/18/19 47.0 10.80 14.90
FIVE 190118P00050000 P 01/18/19 50.0 13.10 17.40
FIVE 190118P00055000 P 01/18/19 55.0 16.70 21.00
FIVE 190118P00060000 P 01/18/19 60.0 20.90 25.00

OPRA data is delayed 15 minutes.