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 Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FL 170519C00040000 C 05/19/17 40.0 33.60 38.20
FL 170519C00045000 C 05/19/17 45.0 28.50 33.20
FL 170519C00050000 C 05/19/17 50.0 23.50 28.00
FL 170519C00055000 C 05/19/17 55.0 18.60 23.00
FL 170519C00057500 C 05/19/17 57.5 17.20 20.80
FL 170519C00060000 C 05/19/17 60.0 14.90 18.40
FL 170519C00062500 C 05/19/17 62.5 11.60 15.60
FL 170519C00065000 C 05/19/17 65.0 9.90 11.70
FL 170519C00067500 C 05/19/17 67.5 7.70 9.30
FL 170519C00070000 C 05/19/17 70.0 6.30 6.90
FL 170519C00072500 C 05/19/17 72.5 4.30 5.00
FL 170519C00075000 C 05/19/17 75.0 2.85 3.10
FL 170519C00077500 C 05/19/17 77.5 1.60 1.70
FL 170519C00080000 C 05/19/17 80.0 0.80 0.90
FL 170519C00082500 C 05/19/17 82.5 0.25 0.50
FL 170519C00085000 C 05/19/17 85.0 0.05 0.25
FL 170519C00090000 C 05/19/17 90.0 0.00 0.10
FL 170519C00095000 C 05/19/17 95.0 0.00 0.15
FL 170519P00040000 P 05/19/17 40.0 0.00 0.05
FL 170519P00045000 P 05/19/17 45.0 0.00 0.05
FL 170519P00050000 P 05/19/17 50.0 0.00 0.10
FL 170519P00055000 P 05/19/17 55.0 0.00 0.10
FL 170519P00057500 P 05/19/17 57.5 0.00 0.10
FL 170519P00060000 P 05/19/17 60.0 0.00 0.10
FL 170519P00062500 P 05/19/17 62.5 0.00 0.15
FL 170519P00065000 P 05/19/17 65.0 0.10 0.30
FL 170519P00067500 P 05/19/17 67.5 0.25 0.35
FL 170519P00070000 P 05/19/17 70.0 0.60 0.75
FL 170519P00072500 P 05/19/17 72.5 1.05 1.25
FL 170519P00075000 P 05/19/17 75.0 1.95 2.15
FL 170519P00077500 P 05/19/17 77.5 3.20 3.60
FL 170519P00080000 P 05/19/17 80.0 4.80 5.20
FL 170519P00082500 P 05/19/17 82.5 6.60 7.50
FL 170519P00085000 P 05/19/17 85.0 8.70 10.10
FL 170519P00090000 P 05/19/17 90.0 13.40 14.80
FL 170519P00095000 P 05/19/17 95.0 17.50 21.00
FL 170818C00055000 C 08/18/17 55.0 20.80 21.90
FL 170818C00060000 C 08/18/17 60.0 15.90 17.20
FL 170818C00065000 C 08/18/17 65.0 11.70 12.20
FL 170818C00067500 C 08/18/17 67.5 9.30 10.20
FL 170818C00070000 C 08/18/17 70.0 7.80 8.60
FL 170818C00072500 C 08/18/17 72.5 6.20 6.70
FL 170818C00075000 C 08/18/17 75.0 4.70 5.30
FL 170818C00077500 C 08/18/17 77.5 3.50 3.80
FL 170818C00080000 C 08/18/17 80.0 2.45 2.80
FL 170818C00082500 C 08/18/17 82.5 1.75 2.15
FL 170818C00085000 C 08/18/17 85.0 1.15 1.60
FL 170818C00090000 C 08/18/17 90.0 0.45 0.60
FL 170818C00095000 C 08/18/17 95.0 0.10 0.25
FL 170818C00100000 C 08/18/17 100.0 0.00 0.15
FL 170818P00055000 P 08/18/17 55.0 0.15 0.35
FL 170818P00060000 P 08/18/17 60.0 0.50 0.65
FL 170818P00065000 P 08/18/17 65.0 1.05 1.30
FL 170818P00067500 P 08/18/17 67.5 1.40 1.70
FL 170818P00070000 P 08/18/17 70.0 2.15 2.55
FL 170818P00072500 P 08/18/17 72.5 2.85 3.20
FL 170818P00075000 P 08/18/17 75.0 4.00 4.30
FL 170818P00077500 P 08/18/17 77.5 5.20 5.60
FL 170818P00080000 P 08/18/17 80.0 6.60 7.30
FL 170818P00082500 P 08/18/17 82.5 7.90 8.70
FL 170818P00085000 P 08/18/17 85.0 10.10 10.70
FL 170818P00090000 P 08/18/17 90.0 14.50 15.10
FL 170818P00095000 P 08/18/17 95.0 18.10 20.90
FL 170818P00100000 P 08/18/17 100.0 22.60 25.90
FL 171117C00060000 C 11/17/17 60.0 16.70 17.40
FL 171117C00065000 C 11/17/17 65.0 12.40 13.50
FL 171117C00067500 C 11/17/17 67.5 10.60 11.70
FL 171117C00070000 C 11/17/17 70.0 8.90 9.80
FL 171117C00072500 C 11/17/17 72.5 7.60 8.20
FL 171117C00075000 C 11/17/17 75.0 6.20 6.80
FL 171117C00077500 C 11/17/17 77.5 4.90 5.40
FL 171117C00080000 C 11/17/17 80.0 3.80 4.40
FL 171117C00082500 C 11/17/17 82.5 2.95 3.40
FL 171117C00085000 C 11/17/17 85.0 2.25 2.75
FL 171117C00090000 C 11/17/17 90.0 1.20 1.55
FL 171117C00095000 C 11/17/17 95.0 0.55 0.90
FL 171117C00100000 C 11/17/17 100.0 0.25 0.50
FL 171117P00060000 P 11/17/17 60.0 1.10 1.50
FL 171117P00065000 P 11/17/17 65.0 1.90 2.35
FL 171117P00067500 P 11/17/17 67.5 2.65 2.95
FL 171117P00070000 P 11/17/17 70.0 3.40 3.80
FL 171117P00072500 P 11/17/17 72.5 4.30 4.70
FL 171117P00075000 P 11/17/17 75.0 5.40 5.80
FL 171117P00077500 P 11/17/17 77.5 6.60 7.30
FL 171117P00080000 P 11/17/17 80.0 8.00 8.60
FL 171117P00082500 P 11/17/17 82.5 9.50 10.20
FL 171117P00085000 P 11/17/17 85.0 10.90 12.10
FL 171117P00090000 P 11/17/17 90.0 14.90 16.10
FL 171117P00095000 P 11/17/17 95.0 19.20 20.50
FL 171117P00100000 P 11/17/17 100.0 23.80 25.50
FL 180119C00030000 C 01/19/18 30.0 43.60 48.40
FL 180119C00035000 C 01/19/18 35.0 39.10 42.90
FL 180119C00040000 C 01/19/18 40.0 33.70 38.20
FL 180119C00045000 C 01/19/18 45.0 29.40 32.80
FL 180119C00050000 C 01/19/18 50.0 24.30 27.50
FL 180119C00052500 C 01/19/18 52.5 23.40 24.90
FL 180119C00055000 C 01/19/18 55.0 21.20 22.60
FL 180119C00057500 C 01/19/18 57.5 19.10 20.40
FL 180119C00060000 C 01/19/18 60.0 17.00 18.10
FL 180119C00062500 C 01/19/18 62.5 15.10 15.80
FL 180119C00065000 C 01/19/18 65.0 13.00 14.10
FL 180119C00067500 C 01/19/18 67.5 11.30 12.10
FL 180119C00070000 C 01/19/18 70.0 9.60 10.50
FL 180119C00072500 C 01/19/18 72.5 8.30 8.90
FL 180119C00075000 C 01/19/18 75.0 6.90 7.60
FL 180119C00077500 C 01/19/18 77.5 5.70 6.30
FL 180119C00080000 C 01/19/18 80.0 4.60 5.10
FL 180119C00082500 C 01/19/18 82.5 3.70 4.30
FL 180119C00085000 C 01/19/18 85.0 2.85 3.40
FL 180119C00090000 C 01/19/18 90.0 1.75 2.10
FL 180119C00095000 C 01/19/18 95.0 0.95 1.25
FL 180119C00100000 C 01/19/18 100.0 0.50 0.80
FL 180119C00105000 C 01/19/18 105.0 0.15 0.50
FL 180119C00110000 C 01/19/18 110.0 0.00 0.40
FL 180119P00030000 P 01/19/18 30.0 0.00 0.15
FL 180119P00035000 P 01/19/18 35.0 0.05 0.30
FL 180119P00040000 P 01/19/18 40.0 0.05 0.45
FL 180119P00045000 P 01/19/18 45.0 0.20 0.55
FL 180119P00050000 P 01/19/18 50.0 0.55 0.75
FL 180119P00052500 P 01/19/18 52.5 0.70 1.00
FL 180119P00055000 P 01/19/18 55.0 0.90 1.30
FL 180119P00057500 P 01/19/18 57.5 1.20 1.60
FL 180119P00060000 P 01/19/18 60.0 1.55 1.90
FL 180119P00062500 P 01/19/18 62.5 2.05 2.40
FL 180119P00065000 P 01/19/18 65.0 2.60 3.00
FL 180119P00067500 P 01/19/18 67.5 3.30 3.80
FL 180119P00070000 P 01/19/18 70.0 4.10 4.60
FL 180119P00072500 P 01/19/18 72.5 5.00 5.50
FL 180119P00075000 P 01/19/18 75.0 6.10 6.60
FL 180119P00077500 P 01/19/18 77.5 7.30 7.90
FL 180119P00080000 P 01/19/18 80.0 8.80 9.30
FL 180119P00082500 P 01/19/18 82.5 10.30 10.90
FL 180119P00085000 P 01/19/18 85.0 12.00 12.70
FL 180119P00090000 P 01/19/18 90.0 15.60 16.40
FL 180119P00095000 P 01/19/18 95.0 19.80 20.60
FL 180119P00100000 P 01/19/18 100.0 23.70 26.40
FL 180119P00105000 P 01/19/18 105.0 27.70 31.20
FL 180119P00110000 P 01/19/18 110.0 33.00 36.10
FL 190118C00040000 C 01/18/19 40.0 34.10 38.80
FL 190118C00045000 C 01/18/19 45.0 30.40 33.10
FL 190118C00050000 C 01/18/19 50.0 27.00 28.80
FL 190118C00055000 C 01/18/19 55.0 22.50 25.20
FL 190118C00060000 C 01/18/19 60.0 19.60 21.00
FL 190118C00062500 C 01/18/19 62.5 17.90 19.50
FL 190118C00065000 C 01/18/19 65.0 16.00 17.60
FL 190118C00067500 C 01/18/19 67.5 14.80 16.10
FL 190118C00070000 C 01/18/19 70.0 13.30 14.70
FL 190118C00072500 C 01/18/19 72.5 12.10 13.10
FL 190118C00075000 C 01/18/19 75.0 10.80 11.90
FL 190118C00077500 C 01/18/19 77.5 9.60 10.80
FL 190118C00080000 C 01/18/19 80.0 8.40 9.70
FL 190118C00082500 C 01/18/19 82.5 7.40 8.70
FL 190118C00085000 C 01/18/19 85.0 6.70 7.80
FL 190118C00090000 C 01/18/19 90.0 5.10 6.00
FL 190118C00095000 C 01/18/19 95.0 4.00 4.90
FL 190118C00100000 C 01/18/19 100.0 2.90 3.70
FL 190118C00105000 C 01/18/19 105.0 2.15 2.80
FL 190118C00110000 C 01/18/19 110.0 1.60 2.20
FL 190118C00115000 C 01/18/19 115.0 1.15 1.75
FL 190118P00040000 P 01/18/19 40.0 0.90 1.50
FL 190118P00045000 P 01/18/19 45.0 1.40 1.95
FL 190118P00050000 P 01/18/19 50.0 2.00 2.80
FL 190118P00055000 P 01/18/19 55.0 3.00 3.70
FL 190118P00060000 P 01/18/19 60.0 4.10 5.10
FL 190118P00062500 P 01/18/19 62.5 4.90 5.80
FL 190118P00065000 P 01/18/19 65.0 5.70 6.40
FL 190118P00067500 P 01/18/19 67.5 6.60 7.60
FL 190118P00070000 P 01/18/19 70.0 7.50 8.70
FL 190118P00072500 P 01/18/19 72.5 8.70 9.60
FL 190118P00075000 P 01/18/19 75.0 9.80 10.80
FL 190118P00077500 P 01/18/19 77.5 10.70 12.30
FL 190118P00080000 P 01/18/19 80.0 12.20 13.50
FL 190118P00082500 P 01/18/19 82.5 13.70 14.90
FL 190118P00085000 P 01/18/19 85.0 15.10 16.60
FL 190118P00090000 P 01/18/19 90.0 18.50 19.80
FL 190118P00095000 P 01/18/19 95.0 21.90 23.50
FL 190118P00100000 P 01/18/19 100.0 26.00 27.70
FL 190118P00105000 P 01/18/19 105.0 30.00 31.90
FL 190118P00110000 P 01/18/19 110.0 34.30 36.30
FL 190118P00115000 P 01/18/19 115.0 39.20 40.50

OPRA data is delayed 15 minutes.