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 (2016-07-08)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FMC 160819C00025000 C 08/19/16 25.0 20.60 24.40
FMC 160819C00027500 C 08/19/16 27.5 18.80 21.10
FMC 160819C00030000 C 08/19/16 30.0 16.50 18.30
FMC 160819C00032500 C 08/19/16 32.5 12.60 16.80
FMC 160819C00035000 C 08/19/16 35.0 10.30 14.40
FMC 160819C00037500 C 08/19/16 37.5 7.90 11.80
FMC 160819C00040000 C 08/19/16 40.0 6.50 8.30
FMC 160819C00042500 C 08/19/16 42.5 5.30 5.70
FMC 160819C00045000 C 08/19/16 45.0 3.20 3.50
FMC 160819C00047500 C 08/19/16 47.5 1.70 2.05
FMC 160819C00050000 C 08/19/16 50.0 0.80 1.00
FMC 160819C00052500 C 08/19/16 52.5 0.35 0.55
FMC 160819C00055000 C 08/19/16 55.0 0.05 0.45
FMC 160819C00057500 C 08/19/16 57.5 0.00 0.35
FMC 160819C00060000 C 08/19/16 60.0 0.00 0.30
FMC 160819C00065000 C 08/19/16 65.0 0.00 0.25
FMC 160819C00070000 C 08/19/16 70.0 0.00 0.25
FMC 160819P00025000 P 08/19/16 25.0 0.00 0.25
FMC 160819P00027500 P 08/19/16 27.5 0.00 0.25
FMC 160819P00030000 P 08/19/16 30.0 0.00 0.25
FMC 160819P00032500 P 08/19/16 32.5 0.00 0.30
FMC 160819P00035000 P 08/19/16 35.0 0.00 0.30
FMC 160819P00037500 P 08/19/16 37.5 0.00 0.30
FMC 160819P00040000 P 08/19/16 40.0 0.00 0.40
FMC 160819P00042500 P 08/19/16 42.5 0.35 0.65
FMC 160819P00045000 P 08/19/16 45.0 0.85 1.05
FMC 160819P00047500 P 08/19/16 47.5 1.80 2.00
FMC 160819P00050000 P 08/19/16 50.0 3.20 3.60
FMC 160819P00052500 P 08/19/16 52.5 5.20 6.60
FMC 160819P00055000 P 08/19/16 55.0 6.00 10.00
FMC 160819P00057500 P 08/19/16 57.5 8.30 12.40
FMC 160819P00060000 P 08/19/16 60.0 10.80 15.00
FMC 160819P00065000 P 08/19/16 65.0 15.70 20.00
FMC 160819P00070000 P 08/19/16 70.0 21.50 24.40
FMC 160916C00025000 C 09/16/16 25.0 21.40 23.00
FMC 160916C00030000 C 09/16/16 30.0 15.10 19.40
FMC 160916C00035000 C 09/16/16 35.0 10.70 13.20
FMC 160916C00037500 C 09/16/16 37.5 9.40 10.70
FMC 160916C00040000 C 09/16/16 40.0 7.00 8.80
FMC 160916C00042500 C 09/16/16 42.5 4.90 6.20
FMC 160916C00045000 C 09/16/16 45.0 3.50 4.20
FMC 160916C00047500 C 09/16/16 47.5 2.25 2.65
FMC 160916C00050000 C 09/16/16 50.0 1.30 1.55
FMC 160916C00052500 C 09/16/16 52.5 0.55 0.85
FMC 160916C00055000 C 09/16/16 55.0 0.25 0.60
FMC 160916C00057500 C 09/16/16 57.5 0.10 0.50
FMC 160916C00060000 C 09/16/16 60.0 0.00 0.40
FMC 160916C00065000 C 09/16/16 65.0 0.00 0.30
FMC 160916C00070000 C 09/16/16 70.0 0.00 0.25
FMC 160916P00025000 P 09/16/16 25.0 0.00 0.25
FMC 160916P00030000 P 09/16/16 30.0 0.00 0.25
FMC 160916P00035000 P 09/16/16 35.0 0.00 0.35
FMC 160916P00037500 P 09/16/16 37.5 0.05 0.45
FMC 160916P00040000 P 09/16/16 40.0 0.15 0.65
FMC 160916P00042500 P 09/16/16 42.5 0.60 0.95
FMC 160916P00045000 P 09/16/16 45.0 1.30 1.60
FMC 160916P00047500 P 09/16/16 47.5 2.40 2.65
FMC 160916P00050000 P 09/16/16 50.0 3.70 4.10
FMC 160916P00052500 P 09/16/16 52.5 4.00 8.00
FMC 160916P00055000 P 09/16/16 55.0 6.20 10.20
FMC 160916P00057500 P 09/16/16 57.5 8.50 12.60
FMC 160916P00060000 P 09/16/16 60.0 10.90 15.00
FMC 160916P00065000 P 09/16/16 65.0 15.70 20.00
FMC 160916P00070000 P 09/16/16 70.0 22.00 23.60
FMC 161021C00020000 C 10/21/16 20.0 26.10 28.60
FMC 161021C00022500 C 10/21/16 22.5 22.80 26.80
FMC 161021C00025000 C 10/21/16 25.0 20.30 24.40
FMC 161021C00027500 C 10/21/16 27.5 17.90 21.80
FMC 161021C00030000 C 10/21/16 30.0 16.50 18.10
FMC 161021C00032500 C 10/21/16 32.5 14.20 15.70
FMC 161021C00035000 C 10/21/16 35.0 11.70 13.30
FMC 161021C00037500 C 10/21/16 37.5 8.70 11.70
FMC 161021C00040000 C 10/21/16 40.0 7.20 8.70
FMC 161021C00042500 C 10/21/16 42.5 5.70 6.50
FMC 161021C00045000 C 10/21/16 45.0 4.20 4.60
FMC 161021C00047500 C 10/21/16 47.5 3.00 3.20
FMC 161021C00050000 C 10/21/16 50.0 1.85 2.05
FMC 161021C00052500 C 10/21/16 52.5 1.10 1.35
FMC 161021C00055000 C 10/21/16 55.0 0.55 0.95
FMC 161021C00060000 C 10/21/16 60.0 0.10 0.50
FMC 161021C00065000 C 10/21/16 65.0 0.00 0.40
FMC 161021P00020000 P 10/21/16 20.0 0.00 0.30
FMC 161021P00022500 P 10/21/16 22.5 0.00 0.30
FMC 161021P00025000 P 10/21/16 25.0 0.00 0.25
FMC 161021P00027500 P 10/21/16 27.5 0.00 0.35
FMC 161021P00030000 P 10/21/16 30.0 0.00 0.35
FMC 161021P00032500 P 10/21/16 32.5 0.00 0.45
FMC 161021P00035000 P 10/21/16 35.0 0.15 0.55
FMC 161021P00037500 P 10/21/16 37.5 0.25 0.70
FMC 161021P00040000 P 10/21/16 40.0 0.65 1.05
FMC 161021P00042500 P 10/21/16 42.5 1.15 1.50
FMC 161021P00045000 P 10/21/16 45.0 1.95 2.30
FMC 161021P00047500 P 10/21/16 47.5 3.00 3.40
FMC 161021P00050000 P 10/21/16 50.0 4.40 4.80
FMC 161021P00052500 P 10/21/16 52.5 5.90 6.60
FMC 161021P00055000 P 10/21/16 55.0 8.00 9.40
FMC 161021P00060000 P 10/21/16 60.0 12.40 14.10
FMC 161021P00065000 P 10/21/16 65.0 17.20 18.90
FMC 170120C00022500 C 01/20/17 22.5 23.60 25.80
FMC 170120C00025000 C 01/20/17 25.0 21.10 23.30
FMC 170120C00030000 C 01/20/17 30.0 15.30 19.60
FMC 170120C00032500 C 01/20/17 32.5 13.30 17.40
FMC 170120C00035000 C 01/20/17 35.0 10.90 15.00
FMC 170120C00037500 C 01/20/17 37.5 8.70 13.00
FMC 170120C00040000 C 01/20/17 40.0 7.90 9.60
FMC 170120C00042500 C 01/20/17 42.5 7.00 7.60
FMC 170120C00045000 C 01/20/17 45.0 5.30 5.90
FMC 170120C00047500 C 01/20/17 47.5 3.90 4.50
FMC 170120C00050000 C 01/20/17 50.0 2.85 3.30
FMC 170120C00052500 C 01/20/17 52.5 1.90 2.45
FMC 170120C00055000 C 01/20/17 55.0 1.55 1.75
FMC 170120C00060000 C 01/20/17 60.0 0.55 1.10
FMC 170120C00065000 C 01/20/17 65.0 0.15 0.65
FMC 170120P00022500 P 01/20/17 22.5 0.00 0.50
FMC 170120P00025000 P 01/20/17 25.0 0.00 0.50
FMC 170120P00030000 P 01/20/17 30.0 0.20 0.70
FMC 170120P00032500 P 01/20/17 32.5 0.35 0.90
FMC 170120P00035000 P 01/20/17 35.0 0.30 1.25
FMC 170120P00037500 P 01/20/17 37.5 1.05 1.55
FMC 170120P00040000 P 01/20/17 40.0 1.60 1.95
FMC 170120P00042500 P 01/20/17 42.5 2.15 2.65
FMC 170120P00045000 P 01/20/17 45.0 3.10 3.40
FMC 170120P00047500 P 01/20/17 47.5 4.20 4.70
FMC 170120P00050000 P 01/20/17 50.0 5.60 6.00
FMC 170120P00052500 P 01/20/17 52.5 7.20 7.60
FMC 170120P00055000 P 01/20/17 55.0 7.40 11.60
FMC 170120P00060000 P 01/20/17 60.0 12.40 15.00
FMC 170120P00065000 P 01/20/17 65.0 17.00 19.90
FMC 180119C00022500 C 01/19/18 22.5 23.60 26.50
FMC 180119C00025000 C 01/19/18 25.0 20.50 25.40
FMC 180119C00027500 C 01/19/18 27.5 18.50 22.70
FMC 180119C00030000 C 01/19/18 30.0 16.30 20.50
FMC 180119C00032500 C 01/19/18 32.5 14.50 18.50
FMC 180119C00035000 C 01/19/18 35.0 12.50 16.90
FMC 180119C00037500 C 01/19/18 37.5 10.70 15.00
FMC 180119C00040000 C 01/19/18 40.0 11.00 11.80
FMC 180119C00042500 C 01/19/18 42.5 9.50 10.40
FMC 180119C00045000 C 01/19/18 45.0 8.00 9.00
FMC 180119C00047500 C 01/19/18 47.5 6.80 7.90
FMC 180119C00050000 C 01/19/18 50.0 5.70 6.70
FMC 180119C00052500 C 01/19/18 52.5 4.70 5.90
FMC 180119C00055000 C 01/19/18 55.0 3.90 4.90
FMC 180119C00060000 C 01/19/18 60.0 2.70 3.60
FMC 180119C00065000 C 01/19/18 65.0 1.85 2.65
FMC 180119P00022500 P 01/19/18 22.5 0.35 1.45
FMC 180119P00025000 P 01/19/18 25.0 0.50 1.70
FMC 180119P00027500 P 01/19/18 27.5 0.25 2.60
FMC 180119P00030000 P 01/19/18 30.0 1.35 3.10
FMC 180119P00032500 P 01/19/18 32.5 2.10 2.80
FMC 180119P00035000 P 01/19/18 35.0 2.65 3.50
FMC 180119P00037500 P 01/19/18 37.5 3.30 4.20
FMC 180119P00040000 P 01/19/18 40.0 4.10 4.60
FMC 180119P00042500 P 01/19/18 42.5 5.10 6.10
FMC 180119P00045000 P 01/19/18 45.0 6.10 7.20
FMC 180119P00047500 P 01/19/18 47.5 7.50 8.50
FMC 180119P00050000 P 01/19/18 50.0 8.90 9.90
FMC 180119P00052500 P 01/19/18 52.5 10.40 11.40
FMC 180119P00055000 P 01/19/18 55.0 12.00 13.10
FMC 180119P00060000 P 01/19/18 60.0 15.60 16.70
FMC 180119P00065000 P 01/19/18 65.0 18.90 22.40

OPRA data is delayed 15 minutes.