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 (2017-10-06)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FRT 171117C00085000 C 11/17/17 85.0 40.20 41.50
FRT 171117C00090000 C 11/17/17 90.0 35.10 36.80
FRT 171117C00095000 C 11/17/17 95.0 29.90 31.70
FRT 171117C00100000 C 11/17/17 100.0 25.00 26.90
FRT 171117C00105000 C 11/17/17 105.0 20.20 21.60
FRT 171117C00110000 C 11/17/17 110.0 15.10 16.90
FRT 171117C00115000 C 11/17/17 115.0 10.50 11.60
FRT 171117C00120000 C 11/17/17 120.0 6.10 6.80
FRT 171117C00125000 C 11/17/17 125.0 2.65 3.20
FRT 171117C00130000 C 11/17/17 130.0 0.60 0.95
FRT 171117C00135000 C 11/17/17 135.0 0.05 0.25
FRT 171117C00140000 C 11/17/17 140.0 0.00 0.25
FRT 171117C00145000 C 11/17/17 145.0 0.00 0.25
FRT 171117C00150000 C 11/17/17 150.0 0.00 0.25
FRT 171117C00155000 C 11/17/17 155.0 0.00 0.25
FRT 171117C00160000 C 11/17/17 160.0 0.00 0.25
FRT 171117C00165000 C 11/17/17 165.0 0.00 0.25
FRT 171117C00170000 C 11/17/17 170.0 0.00 0.25
FRT 171117C00175000 C 11/17/17 175.0 0.00 0.25
FRT 171117P00085000 P 11/17/17 85.0 0.00 0.25
FRT 171117P00090000 P 11/17/17 90.0 0.00 0.05
FRT 171117P00095000 P 11/17/17 95.0 0.00 0.25
FRT 171117P00100000 P 11/17/17 100.0 0.00 0.25
FRT 171117P00105000 P 11/17/17 105.0 0.00 0.25
FRT 171117P00110000 P 11/17/17 110.0 0.05 0.10
FRT 171117P00115000 P 11/17/17 115.0 0.20 0.35
FRT 171117P00120000 P 11/17/17 120.0 0.60 0.85
FRT 171117P00125000 P 11/17/17 125.0 1.70 2.40
FRT 171117P00130000 P 11/17/17 130.0 4.70 5.40
FRT 171117P00135000 P 11/17/17 135.0 9.00 9.90
FRT 171117P00140000 P 11/17/17 140.0 13.80 15.10
FRT 171117P00145000 P 11/17/17 145.0 18.30 20.20
FRT 171117P00150000 P 11/17/17 150.0 23.60 24.80
FRT 171117P00155000 P 11/17/17 155.0 28.30 30.20
FRT 171117P00160000 P 11/17/17 160.0 33.30 35.00
FRT 171117P00165000 P 11/17/17 165.0 38.60 39.90
FRT 171117P00170000 P 11/17/17 170.0 43.40 45.00
FRT 171117P00175000 P 11/17/17 175.0 48.60 50.00
FRT 180216C00085000 C 02/16/18 85.0 40.60 41.40
FRT 180216C00090000 C 02/16/18 90.0 35.60 36.60
FRT 180216C00095000 C 02/16/18 95.0 30.70 32.00
FRT 180216C00100000 C 02/16/18 100.0 25.90 26.60
FRT 180216C00105000 C 02/16/18 105.0 21.10 21.70
FRT 180216C00110000 C 02/16/18 110.0 16.40 17.00
FRT 180216C00115000 C 02/16/18 115.0 11.70 12.80
FRT 180216C00120000 C 02/16/18 120.0 7.80 8.60
FRT 180216C00125000 C 02/16/18 125.0 4.70 5.40
FRT 180216C00130000 C 02/16/18 130.0 2.50 2.90
FRT 180216C00135000 C 02/16/18 135.0 1.15 1.50
FRT 180216C00140000 C 02/16/18 140.0 0.45 0.65
FRT 180216C00145000 C 02/16/18 145.0 0.15 0.30
FRT 180216C00150000 C 02/16/18 150.0 0.00 0.25
FRT 180216C00155000 C 02/16/18 155.0 0.00 0.25
FRT 180216C00160000 C 02/16/18 160.0 0.00 0.25
FRT 180216C00165000 C 02/16/18 165.0 0.00 0.25
FRT 180216C00170000 C 02/16/18 170.0 0.00 0.25
FRT 180216C00175000 C 02/16/18 175.0 0.00 0.25
FRT 180216P00085000 P 02/16/18 85.0 0.05 0.20
FRT 180216P00090000 P 02/16/18 90.0 0.10 0.30
FRT 180216P00095000 P 02/16/18 95.0 0.20 0.40
FRT 180216P00100000 P 02/16/18 100.0 0.30 0.50
FRT 180216P00105000 P 02/16/18 105.0 0.50 0.70
FRT 180216P00110000 P 02/16/18 110.0 0.85 1.05
FRT 180216P00115000 P 02/16/18 115.0 1.50 1.70
FRT 180216P00120000 P 02/16/18 120.0 2.55 2.95
FRT 180216P00125000 P 02/16/18 125.0 4.40 4.90
FRT 180216P00130000 P 02/16/18 130.0 7.10 7.70
FRT 180216P00135000 P 02/16/18 135.0 10.70 11.50
FRT 180216P00140000 P 02/16/18 140.0 15.00 15.90
FRT 180216P00145000 P 02/16/18 145.0 19.10 20.70
FRT 180216P00150000 P 02/16/18 150.0 24.30 25.30
FRT 180216P00155000 P 02/16/18 155.0 29.30 30.30
FRT 180216P00160000 P 02/16/18 160.0 34.40 35.50
FRT 180216P00165000 P 02/16/18 165.0 39.30 40.40
FRT 180216P00170000 P 02/16/18 170.0 43.90 45.10
FRT 180216P00175000 P 02/16/18 175.0 49.30 50.10
FRT 180518C00085000 C 05/18/18 85.0 40.10 41.70
FRT 180518C00090000 C 05/18/18 90.0 35.20 37.10
FRT 180518C00095000 C 05/18/18 95.0 30.30 32.20
FRT 180518C00100000 C 05/18/18 100.0 25.40 27.40
FRT 180518C00105000 C 05/18/18 105.0 20.90 22.60
FRT 180518C00110000 C 05/18/18 110.0 16.30 18.10
FRT 180518C00115000 C 05/18/18 115.0 12.20 13.90
FRT 180518C00120000 C 05/18/18 120.0 9.20 10.00
FRT 180518C00125000 C 05/18/18 125.0 6.20 7.00
FRT 180518C00130000 C 05/18/18 130.0 3.90 4.50
FRT 180518C00135000 C 05/18/18 135.0 2.35 2.90
FRT 180518C00140000 C 05/18/18 140.0 1.30 1.75
FRT 180518C00145000 C 05/18/18 145.0 0.65 0.95
FRT 180518C00150000 C 05/18/18 150.0 0.30 0.60
FRT 180518C00155000 C 05/18/18 155.0 0.10 0.35
FRT 180518C00160000 C 05/18/18 160.0 0.00 0.25
FRT 180518C00165000 C 05/18/18 165.0 0.00 0.25
FRT 180518C00170000 C 05/18/18 170.0 0.00 0.25
FRT 180518C00175000 C 05/18/18 175.0 0.00 0.25
FRT 180518P00085000 P 05/18/18 85.0 0.30 0.60
FRT 180518P00090000 P 05/18/18 90.0 0.40 0.70
FRT 180518P00095000 P 05/18/18 95.0 0.55 0.85
FRT 180518P00100000 P 05/18/18 100.0 0.75 1.05
FRT 180518P00105000 P 05/18/18 105.0 1.15 1.50
FRT 180518P00110000 P 05/18/18 110.0 1.80 2.20
FRT 180518P00115000 P 05/18/18 115.0 2.85 3.20
FRT 180518P00120000 P 05/18/18 120.0 4.30 4.80
FRT 180518P00125000 P 05/18/18 125.0 6.00 7.00
FRT 180518P00130000 P 05/18/18 130.0 8.80 9.80
FRT 180518P00135000 P 05/18/18 135.0 11.80 13.40
FRT 180518P00140000 P 05/18/18 140.0 15.70 17.40
FRT 180518P00145000 P 05/18/18 145.0 20.20 21.70
FRT 180518P00150000 P 05/18/18 150.0 24.50 26.50
FRT 180518P00155000 P 05/18/18 155.0 29.30 31.30
FRT 180518P00160000 P 05/18/18 160.0 34.20 36.20
FRT 180518P00165000 P 05/18/18 165.0 39.20 41.20
FRT 180518P00170000 P 05/18/18 170.0 44.20 45.90
FRT 180518P00175000 P 05/18/18 175.0 49.30 51.10

OPRA data is delayed 15 minutes.