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 Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FL 160819C00035000 C 08/19/16 35.0 23.40 25.90
FL 160819C00040000 C 08/19/16 40.0 17.60 20.60
FL 160819C00045000 C 08/19/16 45.0 13.70 15.40
FL 160819C00050000 C 08/19/16 50.0 9.00 10.00
FL 160819C00052500 C 08/19/16 52.5 6.70 7.60
FL 160819C00055000 C 08/19/16 55.0 4.60 5.50
FL 160819C00057500 C 08/19/16 57.5 3.10 3.30
FL 160819C00060000 C 08/19/16 60.0 1.70 1.80
FL 160819C00062500 C 08/19/16 62.5 0.75 0.85
FL 160819C00065000 C 08/19/16 65.0 0.25 0.35
FL 160819C00067500 C 08/19/16 67.5 0.05 0.15
FL 160819C00070000 C 08/19/16 70.0 0.00 0.05
FL 160819C00072500 C 08/19/16 72.5 0.00 0.10
FL 160819C00075000 C 08/19/16 75.0 0.00 0.10
FL 160819C00077500 C 08/19/16 77.5 0.00 0.10
FL 160819C00080000 C 08/19/16 80.0 0.00 0.10
FL 160819C00085000 C 08/19/16 85.0 0.00 0.05
FL 160819C00090000 C 08/19/16 90.0 0.00 0.10
FL 160819C00095000 C 08/19/16 95.0 0.00 0.10
FL 160819P00035000 P 08/19/16 35.0 0.00 0.10
FL 160819P00040000 P 08/19/16 40.0 0.00 0.10
FL 160819P00045000 P 08/19/16 45.0 0.00 0.10
FL 160819P00050000 P 08/19/16 50.0 0.10 0.15
FL 160819P00052500 P 08/19/16 52.5 0.20 0.40
FL 160819P00055000 P 08/19/16 55.0 0.45 0.55
FL 160819P00057500 P 08/19/16 57.5 1.05 1.15
FL 160819P00060000 P 08/19/16 60.0 2.05 2.15
FL 160819P00062500 P 08/19/16 62.5 3.50 3.80
FL 160819P00065000 P 08/19/16 65.0 5.40 6.20
FL 160819P00067500 P 08/19/16 67.5 7.80 8.70
FL 160819P00070000 P 08/19/16 70.0 10.20 11.40
FL 160819P00072500 P 08/19/16 72.5 11.90 14.90
FL 160819P00075000 P 08/19/16 75.0 13.50 17.10
FL 160819P00077500 P 08/19/16 77.5 16.20 20.10
FL 160819P00080000 P 08/19/16 80.0 19.20 22.10
FL 160819P00085000 P 08/19/16 85.0 24.20 27.20
FL 160819P00090000 P 08/19/16 90.0 29.20 32.50
FL 160819P00095000 P 08/19/16 95.0 34.20 37.20
FL 160916C00045000 C 09/16/16 45.0 13.90 14.90
FL 160916C00050000 C 09/16/16 50.0 9.20 10.10
FL 160916C00052500 C 09/16/16 52.5 7.10 7.80
FL 160916C00055000 C 09/16/16 55.0 5.40 5.70
FL 160916C00057500 C 09/16/16 57.5 3.60 3.70
FL 160916C00060000 C 09/16/16 60.0 2.10 2.20
FL 160916C00062500 C 09/16/16 62.5 1.05 1.15
FL 160916C00065000 C 09/16/16 65.0 0.45 0.50
FL 160916C00067500 C 09/16/16 67.5 0.10 0.30
FL 160916C00070000 C 09/16/16 70.0 0.00 0.15
FL 160916C00075000 C 09/16/16 75.0 0.00 0.15
FL 160916C00080000 C 09/16/16 80.0 0.00 0.15
FL 160916P00045000 P 09/16/16 45.0 0.05 0.15
FL 160916P00050000 P 09/16/16 50.0 0.25 0.30
FL 160916P00052500 P 09/16/16 52.5 0.45 0.50
FL 160916P00055000 P 09/16/16 55.0 0.80 0.90
FL 160916P00057500 P 09/16/16 57.5 1.45 1.55
FL 160916P00060000 P 09/16/16 60.0 2.45 2.55
FL 160916P00062500 P 09/16/16 62.5 3.80 4.50
FL 160916P00065000 P 09/16/16 65.0 4.70 7.60
FL 160916P00067500 P 09/16/16 67.5 7.00 10.30
FL 160916P00070000 P 09/16/16 70.0 8.80 12.10
FL 160916P00075000 P 09/16/16 75.0 13.60 17.50
FL 160916P00080000 P 09/16/16 80.0 19.80 21.50
FL 161118C00035000 C 11/18/16 35.0 23.40 25.80
FL 161118C00040000 C 11/18/16 40.0 17.30 21.60
FL 161118C00045000 C 11/18/16 45.0 13.90 15.10
FL 161118C00050000 C 11/18/16 50.0 9.60 10.60
FL 161118C00052500 C 11/18/16 52.5 8.00 8.40
FL 161118C00055000 C 11/18/16 55.0 6.10 6.50
FL 161118C00057500 C 11/18/16 57.5 4.40 4.70
FL 161118C00060000 C 11/18/16 60.0 3.00 3.30
FL 161118C00062500 C 11/18/16 62.5 1.95 2.10
FL 161118C00065000 C 11/18/16 65.0 1.15 1.30
FL 161118C00067500 C 11/18/16 67.5 0.60 0.90
FL 161118C00070000 C 11/18/16 70.0 0.30 0.50
FL 161118C00072500 C 11/18/16 72.5 0.15 0.30
FL 161118C00075000 C 11/18/16 75.0 0.05 0.20
FL 161118C00080000 C 11/18/16 80.0 0.00 0.10
FL 161118C00085000 C 11/18/16 85.0 0.00 0.05
FL 161118C00090000 C 11/18/16 90.0 0.00 0.05
FL 161118P00035000 P 11/18/16 35.0 0.00 0.10
FL 161118P00040000 P 11/18/16 40.0 0.10 0.25
FL 161118P00045000 P 11/18/16 45.0 0.30 0.50
FL 161118P00050000 P 11/18/16 50.0 0.75 1.00
FL 161118P00052500 P 11/18/16 52.5 1.20 1.30
FL 161118P00055000 P 11/18/16 55.0 1.75 1.85
FL 161118P00057500 P 11/18/16 57.5 2.55 2.65
FL 161118P00060000 P 11/18/16 60.0 3.60 3.80
FL 161118P00062500 P 11/18/16 62.5 5.00 5.20
FL 161118P00065000 P 11/18/16 65.0 6.60 7.10
FL 161118P00067500 P 11/18/16 67.5 8.60 9.00
FL 161118P00070000 P 11/18/16 70.0 9.30 13.20
FL 161118P00072500 P 11/18/16 72.5 11.50 15.80
FL 161118P00075000 P 11/18/16 75.0 13.70 18.00
FL 161118P00080000 P 11/18/16 80.0 18.70 23.00
FL 161118P00085000 P 11/18/16 85.0 23.60 28.00
FL 161118P00090000 P 11/18/16 90.0 29.70 31.70
FL 170120C00030000 C 01/20/17 30.0 28.30 30.40
FL 170120C00035000 C 01/20/17 35.0 22.30 26.50
FL 170120C00040000 C 01/20/17 40.0 18.80 20.50
FL 170120C00045000 C 01/20/17 45.0 14.30 15.40
FL 170120C00050000 C 01/20/17 50.0 10.50 11.00
FL 170120C00052500 C 01/20/17 52.5 8.50 8.90
FL 170120C00055000 C 01/20/17 55.0 6.70 7.10
FL 170120C00057500 C 01/20/17 57.5 5.10 5.50
FL 170120C00060000 C 01/20/17 60.0 3.80 4.00
FL 170120C00062500 C 01/20/17 62.5 2.65 2.85
FL 170120C00065000 C 01/20/17 65.0 1.75 1.95
FL 170120C00067500 C 01/20/17 67.5 1.10 1.35
FL 170120C00070000 C 01/20/17 70.0 0.55 0.85
FL 170120C00072500 C 01/20/17 72.5 0.30 0.55
FL 170120C00075000 C 01/20/17 75.0 0.15 0.35
FL 170120C00077500 C 01/20/17 77.5 0.05 0.25
FL 170120C00080000 C 01/20/17 80.0 0.05 0.10
FL 170120C00082500 C 01/20/17 82.5 0.00 0.10
FL 170120C00085000 C 01/20/17 85.0 0.00 0.05
FL 170120C00090000 C 01/20/17 90.0 0.00 0.05
FL 170120C00095000 C 01/20/17 95.0 0.00 0.05
FL 170120C00100000 C 01/20/17 100.0 0.00 0.05
FL 170120C00105000 C 01/20/17 105.0 0.00 0.05
FL 170120C00110000 C 01/20/17 110.0 0.00 0.05
FL 170120P00030000 P 01/20/17 30.0 0.00 0.10
FL 170120P00035000 P 01/20/17 35.0 0.05 0.20
FL 170120P00040000 P 01/20/17 40.0 0.25 0.45
FL 170120P00045000 P 01/20/17 45.0 0.60 0.80
FL 170120P00050000 P 01/20/17 50.0 1.25 1.50
FL 170120P00052500 P 01/20/17 52.5 1.75 2.05
FL 170120P00055000 P 01/20/17 55.0 2.45 2.75
FL 170120P00057500 P 01/20/17 57.5 3.30 3.70
FL 170120P00060000 P 01/20/17 60.0 4.40 4.80
FL 170120P00062500 P 01/20/17 62.5 5.70 6.20
FL 170120P00065000 P 01/20/17 65.0 7.30 7.80
FL 170120P00067500 P 01/20/17 67.5 9.20 9.60
FL 170120P00070000 P 01/20/17 70.0 11.00 12.60
FL 170120P00072500 P 01/20/17 72.5 13.30 14.90
FL 170120P00075000 P 01/20/17 75.0 14.70 17.20
FL 170120P00077500 P 01/20/17 77.5 17.50 19.60
FL 170120P00080000 P 01/20/17 80.0 20.20 22.00
FL 170120P00082500 P 01/20/17 82.5 21.30 25.60
FL 170120P00085000 P 01/20/17 85.0 24.40 26.90
FL 170120P00090000 P 01/20/17 90.0 28.50 33.00
FL 170120P00095000 P 01/20/17 95.0 34.40 37.10
FL 170120P00100000 P 01/20/17 100.0 38.70 42.80
FL 170120P00105000 P 01/20/17 105.0 43.50 47.80
FL 170120P00110000 P 01/20/17 110.0 48.60 52.80
FL 170217C00030000 C 02/17/17 30.0 28.20 30.80
FL 170217C00035000 C 02/17/17 35.0 22.40 26.70
FL 170217C00040000 C 02/17/17 40.0 18.00 21.90
FL 170217C00045000 C 02/17/17 45.0 13.00 17.20
FL 170217C00050000 C 02/17/17 50.0 10.70 11.10
FL 170217C00052500 C 02/17/17 52.5 8.70 9.10
FL 170217C00055000 C 02/17/17 55.0 6.90 7.30
FL 170217C00057500 C 02/17/17 57.5 5.30 5.70
FL 170217C00060000 C 02/17/17 60.0 3.90 4.30
FL 170217C00062500 C 02/17/17 62.5 2.80 3.20
FL 170217C00065000 C 02/17/17 65.0 1.90 2.20
FL 170217C00070000 C 02/17/17 70.0 0.80 1.05
FL 170217C00075000 C 02/17/17 75.0 0.25 0.45
FL 170217C00080000 C 02/17/17 80.0 0.05 0.20
FL 170217P00030000 P 02/17/17 30.0 0.00 0.15
FL 170217P00035000 P 02/17/17 35.0 0.10 0.30
FL 170217P00040000 P 02/17/17 40.0 0.35 0.50
FL 170217P00045000 P 02/17/17 45.0 0.75 0.95
FL 170217P00050000 P 02/17/17 50.0 1.45 1.75
FL 170217P00052500 P 02/17/17 52.5 1.90 2.30
FL 170217P00055000 P 02/17/17 55.0 2.70 3.00
FL 170217P00057500 P 02/17/17 57.5 3.60 4.00
FL 170217P00060000 P 02/17/17 60.0 4.70 5.10
FL 170217P00062500 P 02/17/17 62.5 6.00 6.50
FL 170217P00065000 P 02/17/17 65.0 7.60 8.10
FL 170217P00070000 P 02/17/17 70.0 11.40 11.80
FL 170217P00075000 P 02/17/17 75.0 14.80 18.40
FL 170217P00080000 P 02/17/17 80.0 19.60 22.10
FL 180119C00030000 C 01/19/18 30.0 27.30 31.80
FL 180119C00035000 C 01/19/18 35.0 22.50 26.50
FL 180119C00040000 C 01/19/18 40.0 18.10 22.60
FL 180119C00045000 C 01/19/18 45.0 15.80 18.50
FL 180119C00050000 C 01/19/18 50.0 12.60 13.60
FL 180119C00052500 C 01/19/18 52.5 10.90 12.00
FL 180119C00055000 C 01/19/18 55.0 9.40 10.20
FL 180119C00057500 C 01/19/18 57.5 8.10 8.90
FL 180119C00060000 C 01/19/18 60.0 6.80 8.00
FL 180119C00062500 C 01/19/18 62.5 5.60 6.90
FL 180119C00065000 C 01/19/18 65.0 4.60 5.50
FL 180119C00067500 C 01/19/18 67.5 3.70 4.60
FL 180119C00070000 C 01/19/18 70.0 3.00 3.80
FL 180119C00072500 C 01/19/18 72.5 2.35 3.20
FL 180119C00075000 C 01/19/18 75.0 2.00 2.60
FL 180119C00077500 C 01/19/18 77.5 1.55 2.15
FL 180119C00080000 C 01/19/18 80.0 1.15 1.75
FL 180119C00085000 C 01/19/18 85.0 0.45 1.15
FL 180119C00090000 C 01/19/18 90.0 0.10 0.80
FL 180119C00095000 C 01/19/18 95.0 0.15 0.60
FL 180119C00100000 C 01/19/18 100.0 0.00 0.45
FL 180119C00105000 C 01/19/18 105.0 0.00 0.35
FL 180119P00030000 P 01/19/18 30.0 0.55 1.00
FL 180119P00035000 P 01/19/18 35.0 1.00 1.50
FL 180119P00040000 P 01/19/18 40.0 1.45 2.30
FL 180119P00045000 P 01/19/18 45.0 2.40 3.20
FL 180119P00050000 P 01/19/18 50.0 3.70 4.60
FL 180119P00052500 P 01/19/18 52.5 4.80 5.60
FL 180119P00055000 P 01/19/18 55.0 5.80 6.50
FL 180119P00057500 P 01/19/18 57.5 6.90 7.70
FL 180119P00060000 P 01/19/18 60.0 8.10 8.90
FL 180119P00062500 P 01/19/18 62.5 9.40 10.30
FL 180119P00065000 P 01/19/18 65.0 10.90 11.90
FL 180119P00067500 P 01/19/18 67.5 12.40 13.50
FL 180119P00070000 P 01/19/18 70.0 14.20 15.20
FL 180119P00072500 P 01/19/18 72.5 15.90 17.00
FL 180119P00075000 P 01/19/18 75.0 17.50 19.10
FL 180119P00077500 P 01/19/18 77.5 19.90 21.10
FL 180119P00080000 P 01/19/18 80.0 21.10 23.30
FL 180119P00085000 P 01/19/18 85.0 24.90 29.40
FL 180119P00090000 P 01/19/18 90.0 29.50 34.00
FL 180119P00095000 P 01/19/18 95.0 34.10 38.50
FL 180119P00100000 P 01/19/18 100.0 38.90 43.40
FL 180119P00105000 P 01/19/18 105.0 43.90 48.40

OPRA data is delayed 15 minutes.