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 (2016-09-16)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FPRX 161021C00025000 C 10/21/16 25.0 27.20 32.00
FPRX 161021C00030000 C 10/21/16 30.0 22.30 27.00
FPRX 161021C00035000 C 10/21/16 35.0 17.30 22.00
FPRX 161021C00040000 C 10/21/16 40.0 12.50 17.10
FPRX 161021C00045000 C 10/21/16 45.0 7.30 11.20
FPRX 161021C00050000 C 10/21/16 50.0 3.30 7.00
FPRX 161021C00055000 C 10/21/16 55.0 0.75 3.70
FPRX 161021C00060000 C 10/21/16 60.0 0.05 1.20
FPRX 161021C00065000 C 10/21/16 65.0 0.00 4.80
FPRX 161021C00070000 C 10/21/16 70.0 0.00 4.80
FPRX 161021P00025000 P 10/21/16 25.0 0.00 4.90
FPRX 161021P00030000 P 10/21/16 30.0 0.00 4.90
FPRX 161021P00035000 P 10/21/16 35.0 0.00 4.90
FPRX 161021P00040000 P 10/21/16 40.0 0.00 3.90
FPRX 161021P00045000 P 10/21/16 45.0 0.05 3.50
FPRX 161021P00050000 P 10/21/16 50.0 0.90 3.90
FPRX 161021P00055000 P 10/21/16 55.0 2.60 4.20
FPRX 161021P00060000 P 10/21/16 60.0 4.90 8.80
FPRX 161021P00065000 P 10/21/16 65.0 9.40 13.40
FPRX 161021P00070000 P 10/21/16 70.0 15.10 18.00
FPRX 161118C00025000 C 11/18/16 25.0 27.40 32.00
FPRX 161118C00030000 C 11/18/16 30.0 22.50 27.00
FPRX 161118C00035000 C 11/18/16 35.0 17.50 22.20
FPRX 161118C00040000 C 11/18/16 40.0 12.70 17.30
FPRX 161118C00045000 C 11/18/16 45.0 8.50 11.80
FPRX 161118C00050000 C 11/18/16 50.0 5.10 8.20
FPRX 161118C00055000 C 11/18/16 55.0 2.30 5.50
FPRX 161118C00060000 C 11/18/16 60.0 0.30 4.90
FPRX 161118C00065000 C 11/18/16 65.0 0.05 4.00
FPRX 161118C00070000 C 11/18/16 70.0 0.00 3.90
FPRX 161118C00075000 C 11/18/16 75.0 0.00 3.90
FPRX 161118P00025000 P 11/18/16 25.0 0.00 4.90
FPRX 161118P00030000 P 11/18/16 30.0 0.00 3.90
FPRX 161118P00035000 P 11/18/16 35.0 0.00 3.90
FPRX 161118P00040000 P 11/18/16 40.0 0.05 3.90
FPRX 161118P00045000 P 11/18/16 45.0 0.05 4.00
FPRX 161118P00050000 P 11/18/16 50.0 1.20 4.90
FPRX 161118P00055000 P 11/18/16 55.0 3.30 6.40
FPRX 161118P00060000 P 11/18/16 60.0 6.50 9.60
FPRX 161118P00065000 P 11/18/16 65.0 10.50 13.60
FPRX 161118P00070000 P 11/18/16 70.0 13.80 18.20
FPRX 161118P00075000 P 11/18/16 75.0 19.20 23.00
FPRX 161216C00020000 C 12/16/16 20.0 32.20 37.00
FPRX 161216C00022500 C 12/16/16 22.5 29.70 34.50
FPRX 161216C00025000 C 12/16/16 25.0 27.40 32.00
FPRX 161216C00030000 C 12/16/16 30.0 22.50 27.10
FPRX 161216C00035000 C 12/16/16 35.0 17.50 21.80
FPRX 161216C00040000 C 12/16/16 40.0 13.00 17.20
FPRX 161216C00045000 C 12/16/16 45.0 8.90 12.40
FPRX 161216C00050000 C 12/16/16 50.0 5.70 9.00
FPRX 161216C00055000 C 12/16/16 55.0 3.60 6.30
FPRX 161216C00060000 C 12/16/16 60.0 1.10 3.60
FPRX 161216C00065000 C 12/16/16 65.0 1.05 4.90
FPRX 161216C00070000 C 12/16/16 70.0 0.05 4.00
FPRX 161216P00020000 P 12/16/16 20.0 0.00 4.90
FPRX 161216P00022500 P 12/16/16 22.5 0.00 4.90
FPRX 161216P00025000 P 12/16/16 25.0 0.00 3.90
FPRX 161216P00030000 P 12/16/16 30.0 0.00 3.90
FPRX 161216P00035000 P 12/16/16 35.0 0.00 4.80
FPRX 161216P00040000 P 12/16/16 40.0 0.05 4.90
FPRX 161216P00045000 P 12/16/16 45.0 1.00 4.90
FPRX 161216P00050000 P 12/16/16 50.0 1.20 4.00
FPRX 161216P00055000 P 12/16/16 55.0 3.90 7.20
FPRX 161216P00060000 P 12/16/16 60.0 7.10 10.20
FPRX 161216P00065000 P 12/16/16 65.0 11.00 14.20
FPRX 161216P00070000 P 12/16/16 70.0 15.10 18.40
FPRX 170317C00022500 C 03/17/17 22.5 30.00 34.70
FPRX 170317C00025000 C 03/17/17 25.0 27.50 32.20
FPRX 170317C00030000 C 03/17/17 30.0 22.60 27.40
FPRX 170317C00035000 C 03/17/17 35.0 18.30 22.20
FPRX 170317C00040000 C 03/17/17 40.0 14.30 18.20
FPRX 170317C00045000 C 03/17/17 45.0 10.90 14.80
FPRX 170317C00050000 C 03/17/17 50.0 8.10 11.90
FPRX 170317C00055000 C 03/17/17 55.0 5.70 9.20
FPRX 170317C00060000 C 03/17/17 60.0 3.30 7.50
FPRX 170317C00065000 C 03/17/17 65.0 2.10 5.50
FPRX 170317P00022500 P 03/17/17 22.5 0.00 2.50
FPRX 170317P00025000 P 03/17/17 25.0 0.00 3.90
FPRX 170317P00030000 P 03/17/17 30.0 0.05 4.80
FPRX 170317P00035000 P 03/17/17 35.0 0.10 4.10
FPRX 170317P00040000 P 03/17/17 40.0 1.65 4.90
FPRX 170317P00045000 P 03/17/17 45.0 1.95 5.90
FPRX 170317P00050000 P 03/17/17 50.0 3.90 8.00
FPRX 170317P00055000 P 03/17/17 55.0 6.10 10.40
FPRX 170317P00060000 P 03/17/17 60.0 9.50 13.40
FPRX 170317P00065000 P 03/17/17 65.0 12.70 16.80

OPRA data is delayed 15 minutes.


© 2016 Value Line, Inc. All Rights Reserved