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 (2017-07-28)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FRAN 171020C00001000 C 10/20/17 1.0 5.90 6.10
FRAN 171020C00002000 C 10/20/17 2.0 4.90 5.10
FRAN 171020C00003000 C 10/20/17 3.0 3.90 4.10
FRAN 171020C00004000 C 10/20/17 4.0 2.95 3.10
FRAN 171020C00005000 C 10/20/17 5.0 1.95 2.10
FRAN 171020C00006000 C 10/20/17 6.0 1.05 1.20
FRAN 171020C00007000 C 10/20/17 7.0 0.40 0.45
FRAN 171020C00008000 C 10/20/17 8.0 0.05 0.10
FRAN 171020C00009000 C 10/20/17 9.0 0.00 0.05
FRAN 171020C00010000 C 10/20/17 10.0 0.00 0.05
FRAN 171020C00011000 C 10/20/17 11.0 0.00 0.05
FRAN 171020C00012000 C 10/20/17 12.0 0.00 0.05
FRAN 171020C00013000 C 10/20/17 13.0 0.00 0.05
FRAN 171020C00014000 C 10/20/17 14.0 0.00 0.05
FRAN 171020C00015000 C 10/20/17 15.0 0.00 0.05
FRAN 171020C00016000 C 10/20/17 16.0 0.00 0.05
FRAN 171020P00001000 P 10/20/17 1.0 0.00 0.05
FRAN 171020P00002000 P 10/20/17 2.0 0.00 0.05
FRAN 171020P00003000 P 10/20/17 3.0 0.00 0.05
FRAN 171020P00004000 P 10/20/17 4.0 0.00 0.05
FRAN 171020P00005000 P 10/20/17 5.0 0.00 0.05
FRAN 171020P00006000 P 10/20/17 6.0 0.05 0.15
FRAN 171020P00007000 P 10/20/17 7.0 0.35 0.40
FRAN 171020P00008000 P 10/20/17 8.0 1.00 1.15
FRAN 171020P00009000 P 10/20/17 9.0 1.90 2.05
FRAN 171020P00010000 P 10/20/17 10.0 2.90 3.10
FRAN 171020P00011000 P 10/20/17 11.0 3.90 4.20
FRAN 171020P00012000 P 10/20/17 12.0 4.90 5.10
FRAN 171020P00013000 P 10/20/17 13.0 5.90 6.10
FRAN 171020P00014000 P 10/20/17 14.0 6.90 7.10
FRAN 171020P00015000 P 10/20/17 15.0 7.90 8.10
FRAN 171020P00016000 P 10/20/17 16.0 8.90 9.10
FRAN 171117C00001000 C 11/17/17 1.0 5.90 6.10
FRAN 171117C00002000 C 11/17/17 2.0 4.90 5.10
FRAN 171117C00003000 C 11/17/17 3.0 3.90 4.10
FRAN 171117C00004000 C 11/17/17 4.0 2.80 3.10
FRAN 171117C00005000 C 11/17/17 5.0 1.95 2.15
FRAN 171117C00006000 C 11/17/17 6.0 1.15 1.30
FRAN 171117C00007000 C 11/17/17 7.0 0.50 0.65
FRAN 171117C00008000 C 11/17/17 8.0 0.20 0.30
FRAN 171117C00009000 C 11/17/17 9.0 0.00 0.10
FRAN 171117C00010000 C 11/17/17 10.0 0.00 0.05
FRAN 171117C00011000 C 11/17/17 11.0 0.00 0.05
FRAN 171117C00012000 C 11/17/17 12.0 0.00 0.05
FRAN 171117C00013000 C 11/17/17 13.0 0.00 0.05
FRAN 171117C00014000 C 11/17/17 14.0 0.00 0.05
FRAN 171117P00001000 P 11/17/17 1.0 0.00 0.05
FRAN 171117P00002000 P 11/17/17 2.0 0.00 0.05
FRAN 171117P00003000 P 11/17/17 3.0 0.00 0.05
FRAN 171117P00004000 P 11/17/17 4.0 0.00 0.05
FRAN 171117P00005000 P 11/17/17 5.0 0.00 0.10
FRAN 171117P00006000 P 11/17/17 6.0 0.15 0.25
FRAN 171117P00007000 P 11/17/17 7.0 0.50 0.60
FRAN 171117P00008000 P 11/17/17 8.0 1.10 1.25
FRAN 171117P00009000 P 11/17/17 9.0 1.95 2.10
FRAN 171117P00010000 P 11/17/17 10.0 2.90 3.10
FRAN 171117P00011000 P 11/17/17 11.0 3.90 4.10
FRAN 171117P00012000 P 11/17/17 12.0 4.90 5.10
FRAN 171117P00013000 P 11/17/17 13.0 5.90 6.10
FRAN 171117P00014000 P 11/17/17 14.0 6.90 7.10
FRAN 171215C00004000 C 12/15/17 4.0 2.90 3.20
FRAN 171215C00005000 C 12/15/17 5.0 2.05 2.25
FRAN 171215C00006000 C 12/15/17 6.0 1.35 1.50
FRAN 171215C00007000 C 12/15/17 7.0 0.80 0.90
FRAN 171215C00008000 C 12/15/17 8.0 0.40 0.50
FRAN 171215C00009000 C 12/15/17 9.0 0.15 0.25
FRAN 171215C00010000 C 12/15/17 10.0 0.00 0.15
FRAN 171215C00011000 C 12/15/17 11.0 0.00 0.10
FRAN 171215C00012000 C 12/15/17 12.0 0.00 0.05
FRAN 171215C00013000 C 12/15/17 13.0 0.00 0.05
FRAN 171215C00014000 C 12/15/17 14.0 0.00 0.05
FRAN 171215C00015000 C 12/15/17 15.0 0.00 0.05
FRAN 171215C00016000 C 12/15/17 16.0 0.00 0.05
FRAN 171215C00017000 C 12/15/17 17.0 0.00 0.05
FRAN 171215C00018000 C 12/15/17 18.0 0.00 0.05
FRAN 171215C00019000 C 12/15/17 19.0 0.00 0.05
FRAN 171215C00020000 C 12/15/17 20.0 0.00 0.05
FRAN 171215C00021000 C 12/15/17 21.0 0.00 0.05
FRAN 171215C00022000 C 12/15/17 22.0 0.00 0.05
FRAN 171215C00023000 C 12/15/17 23.0 0.00 0.05
FRAN 171215C00024000 C 12/15/17 24.0 0.00 0.05
FRAN 171215P00004000 P 12/15/17 4.0 0.00 0.05
FRAN 171215P00005000 P 12/15/17 5.0 0.10 0.15
FRAN 171215P00006000 P 12/15/17 6.0 0.30 0.45
FRAN 171215P00007000 P 12/15/17 7.0 0.75 0.85
FRAN 171215P00008000 P 12/15/17 8.0 1.35 1.45
FRAN 171215P00009000 P 12/15/17 9.0 2.10 2.30
FRAN 171215P00010000 P 12/15/17 10.0 3.00 3.20
FRAN 171215P00011000 P 12/15/17 11.0 3.90 4.20
FRAN 171215P00012000 P 12/15/17 12.0 4.90 5.10
FRAN 171215P00013000 P 12/15/17 13.0 5.90 6.10
FRAN 171215P00014000 P 12/15/17 14.0 6.90 7.10
FRAN 171215P00015000 P 12/15/17 15.0 7.90 8.10
FRAN 171215P00016000 P 12/15/17 16.0 8.90 9.10
FRAN 171215P00017000 P 12/15/17 17.0 9.90 10.10
FRAN 171215P00018000 P 12/15/17 18.0 10.90 11.20
FRAN 171215P00019000 P 12/15/17 19.0 11.90 12.10
FRAN 171215P00020000 P 12/15/17 20.0 12.90 13.10
FRAN 171215P00021000 P 12/15/17 21.0 13.90 14.10
FRAN 171215P00022000 P 12/15/17 22.0 14.90 15.10
FRAN 171215P00023000 P 12/15/17 23.0 15.90 16.10
FRAN 171215P00024000 P 12/15/17 24.0 16.90 17.20
FRAN 180316C00002000 C 03/16/18 2.0 4.90 5.20
FRAN 180316C00003000 C 03/16/18 3.0 4.00 4.20
FRAN 180316C00004000 C 03/16/18 4.0 3.10 3.30
FRAN 180316C00005000 C 03/16/18 5.0 2.20 2.40
FRAN 180316C00006000 C 03/16/18 6.0 1.60 1.70
FRAN 180316C00007000 C 03/16/18 7.0 1.05 1.15
FRAN 180316C00008000 C 03/16/18 8.0 0.65 0.80
FRAN 180316C00009000 C 03/16/18 9.0 0.40 0.50
FRAN 180316C00010000 C 03/16/18 10.0 0.25 0.35
FRAN 180316C00011000 C 03/16/18 11.0 0.10 0.25
FRAN 180316C00012000 C 03/16/18 12.0 0.00 0.15
FRAN 180316C00013000 C 03/16/18 13.0 0.00 0.10
FRAN 180316C00014000 C 03/16/18 14.0 0.00 0.10
FRAN 180316C00015000 C 03/16/18 15.0 0.00 0.05
FRAN 180316C00016000 C 03/16/18 16.0 0.00 0.05
FRAN 180316C00017000 C 03/16/18 17.0 0.00 0.05
FRAN 180316C00018000 C 03/16/18 18.0 0.00 0.05
FRAN 180316P00002000 P 03/16/18 2.0 0.00 0.05
FRAN 180316P00003000 P 03/16/18 3.0 0.00 0.10
FRAN 180316P00004000 P 03/16/18 4.0 0.05 0.15
FRAN 180316P00005000 P 03/16/18 5.0 0.25 0.30
FRAN 180316P00006000 P 03/16/18 6.0 0.50 0.65
FRAN 180316P00007000 P 03/16/18 7.0 1.00 1.10
FRAN 180316P00008000 P 03/16/18 8.0 1.60 1.70
FRAN 180316P00009000 P 03/16/18 9.0 2.30 2.45
FRAN 180316P00010000 P 03/16/18 10.0 3.10 3.30
FRAN 180316P00011000 P 03/16/18 11.0 4.00 4.20
FRAN 180316P00012000 P 03/16/18 12.0 4.90 5.10
FRAN 180316P00013000 P 03/16/18 13.0 5.90 6.10
FRAN 180316P00014000 P 03/16/18 14.0 6.90 7.10
FRAN 180316P00015000 P 03/16/18 15.0 7.90 8.10
FRAN 180316P00016000 P 03/16/18 16.0 8.90 9.10
FRAN 180316P00017000 P 03/16/18 17.0 9.90 10.10
FRAN 180316P00018000 P 03/16/18 18.0 10.90 11.10

OPRA data is delayed 15 minutes.