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 (2017-09-15)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTR 171020C00001000 C 10/20/17 1.0 10.50 11.10
FTR 171020C00002000 C 10/20/17 2.0 9.70 9.90
FTR 171020C00003000 C 10/20/17 3.0 8.70 8.90
FTR 171020C00004000 C 10/20/17 4.0 7.70 7.90
FTR 171020C00005000 C 10/20/17 5.0 6.70 7.00
FTR 171020C00006000 C 10/20/17 6.0 5.70 5.90
FTR 171020C00007000 C 10/20/17 7.0 4.70 4.90
FTR 171020C00008000 C 10/20/17 8.0 3.70 3.90
FTR 171020C00009000 C 10/20/17 9.0 2.75 2.90
FTR 171020C00010000 C 10/20/17 10.0 1.85 2.00
FTR 171020C00011000 C 10/20/17 11.0 1.05 1.20
FTR 171020C00012000 C 10/20/17 12.0 0.50 0.60
FTR 171020C00013000 C 10/20/17 13.0 0.20 0.30
FTR 171020C00014000 C 10/20/17 14.0 0.05 0.15
FTR 171020C00015000 C 10/20/17 15.0 0.00 0.10
FTR 171020C00016000 C 10/20/17 16.0 0.00 0.10
FTR 171020C00017000 C 10/20/17 17.0 0.00 0.05
FTR 171020C00018000 C 10/20/17 18.0 0.00 0.05
FTR 171020C00019000 C 10/20/17 19.0 0.00 0.05
FTR 171020C00020000 C 10/20/17 20.0 0.00 0.05
FTR 171020C00021000 C 10/20/17 21.0 0.00 0.05
FTR 171020C00022000 C 10/20/17 22.0 0.00 0.05
FTR 171020P00001000 P 10/20/17 1.0 0.00 0.05
FTR 171020P00002000 P 10/20/17 2.0 0.00 0.05
FTR 171020P00003000 P 10/20/17 3.0 0.00 0.05
FTR 171020P00004000 P 10/20/17 4.0 0.00 0.05
FTR 171020P00005000 P 10/20/17 5.0 0.00 0.05
FTR 171020P00006000 P 10/20/17 6.0 0.00 0.05
FTR 171020P00007000 P 10/20/17 7.0 0.00 0.05
FTR 171020P00008000 P 10/20/17 8.0 0.00 0.05
FTR 171020P00009000 P 10/20/17 9.0 0.05 0.15
FTR 171020P00010000 P 10/20/17 10.0 0.15 0.25
FTR 171020P00011000 P 10/20/17 11.0 0.40 0.45
FTR 171020P00012000 P 10/20/17 12.0 0.85 0.90
FTR 171020P00013000 P 10/20/17 13.0 1.50 1.65
FTR 171020P00014000 P 10/20/17 14.0 2.35 2.50
FTR 171020P00015000 P 10/20/17 15.0 3.10 3.50
FTR 171020P00016000 P 10/20/17 16.0 4.20 4.50
FTR 171020P00017000 P 10/20/17 17.0 5.20 5.40
FTR 171020P00018000 P 10/20/17 18.0 6.20 6.40
FTR 171020P00019000 P 10/20/17 19.0 7.20 7.40
FTR 171020P00020000 P 10/20/17 20.0 8.20 8.40
FTR 171020P00021000 P 10/20/17 21.0 9.20 9.40
FTR 171020P00022000 P 10/20/17 22.0 10.20 10.40
FTR 171117C00005000 C 11/17/17 5.0 6.70 7.10
FTR 171117C00006000 C 11/17/17 6.0 5.70 5.90
FTR 171117C00007000 C 11/17/17 7.0 4.70 5.00
FTR 171117C00008000 C 11/17/17 8.0 3.70 4.00
FTR 171117C00009000 C 11/17/17 9.0 2.90 3.10
FTR 171117C00010000 C 11/17/17 10.0 2.05 2.30
FTR 171117C00011000 C 11/17/17 11.0 1.40 1.65
FTR 171117C00012000 C 11/17/17 12.0 0.90 1.10
FTR 171117C00013000 C 11/17/17 13.0 0.55 0.70
FTR 171117C00014000 C 11/17/17 14.0 0.35 0.45
FTR 171117C00015000 C 11/17/17 15.0 0.20 0.35
FTR 171117C00016000 C 11/17/17 16.0 0.10 0.25
FTR 171117C00017000 C 11/17/17 17.0 0.05 0.15
FTR 171117C00018000 C 11/17/17 18.0 0.00 0.15
FTR 171117C00019000 C 11/17/17 19.0 0.00 0.10
FTR 171117C00020000 C 11/17/17 20.0 0.00 0.10
FTR 171117C00021000 C 11/17/17 21.0 0.00 0.10
FTR 171117C00022000 C 11/17/17 22.0 0.00 0.05
FTR 171117C00023000 C 11/17/17 23.0 0.00 0.05
FTR 171117C00024000 C 11/17/17 24.0 0.00 0.05
FTR 171117C00025000 C 11/17/17 25.0 0.00 0.05
FTR 171117C00026000 C 11/17/17 26.0 0.00 0.05
FTR 171117C00027000 C 11/17/17 27.0 0.00 0.05
FTR 171117C00028000 C 11/17/17 28.0 0.00 0.05
FTR 171117C00029000 C 11/17/17 29.0 0.00 0.05
FTR 171117P00005000 P 11/17/17 5.0 0.00 0.10
FTR 171117P00006000 P 11/17/17 6.0 0.00 0.10
FTR 171117P00007000 P 11/17/17 7.0 0.05 0.15
FTR 171117P00008000 P 11/17/17 8.0 0.15 0.25
FTR 171117P00009000 P 11/17/17 9.0 0.25 0.45
FTR 171117P00010000 P 11/17/17 10.0 0.50 0.60
FTR 171117P00011000 P 11/17/17 11.0 0.85 1.05
FTR 171117P00012000 P 11/17/17 12.0 1.35 1.55
FTR 171117P00013000 P 11/17/17 13.0 2.00 2.20
FTR 171117P00014000 P 11/17/17 14.0 2.75 2.95
FTR 171117P00015000 P 11/17/17 15.0 3.60 3.80
FTR 171117P00016000 P 11/17/17 16.0 4.50 4.70
FTR 171117P00017000 P 11/17/17 17.0 5.40 5.70
FTR 171117P00018000 P 11/17/17 18.0 6.30 6.70
FTR 171117P00019000 P 11/17/17 19.0 7.30 7.60
FTR 171117P00020000 P 11/17/17 20.0 8.30 8.70
FTR 171117P00021000 P 11/17/17 21.0 9.30 9.90
FTR 171117P00022000 P 11/17/17 22.0 10.30 10.70
FTR 171117P00023000 P 11/17/17 23.0 11.30 12.00
FTR 171117P00024000 P 11/17/17 24.0 12.30 12.80
FTR 171117P00025000 P 11/17/17 25.0 13.30 13.70
FTR 171117P00026000 P 11/17/17 26.0 14.30 14.80
FTR 171117P00027000 P 11/17/17 27.0 15.30 15.50
FTR 171117P00028000 P 11/17/17 28.0 16.30 16.60
FTR 171117P00029000 P 11/17/17 29.0 17.30 17.60
FTR 180119C00005000 C 01/19/18 5.0 6.70 7.00
FTR 180119C00006000 C 01/19/18 6.0 5.70 6.00
FTR 180119C00007000 C 01/19/18 7.0 4.70 5.00
FTR 180119C00008000 C 01/19/18 8.0 3.70 4.10
FTR 180119C00009000 C 01/19/18 9.0 2.90 3.20
FTR 180119C00010000 C 01/19/18 10.0 2.20 2.45
FTR 180119C00011000 C 01/19/18 11.0 1.60 1.85
FTR 180119C00012000 C 01/19/18 12.0 1.15 1.35
FTR 180119C00013000 C 01/19/18 13.0 0.80 1.00
FTR 180119C00014000 C 01/19/18 14.0 0.55 0.75
FTR 180119C00015000 C 01/19/18 15.0 0.40 0.55
FTR 180119C00016000 C 01/19/18 16.0 0.25 0.40
FTR 180119C00017000 C 01/19/18 17.0 0.15 0.30
FTR 180119C00018000 C 01/19/18 18.0 0.10 0.25
FTR 180119C00019000 C 01/19/18 19.0 0.05 0.20
FTR 180119C00020000 C 01/19/18 20.0 0.00 0.15
FTR 180119C00021000 C 01/19/18 21.0 0.00 0.15
FTR 180119C00022000 C 01/19/18 22.0 0.00 0.10
FTR 180119C00023000 C 01/19/18 23.0 0.00 0.10
FTR 180119C00024000 C 01/19/18 24.0 0.00 0.10
FTR 180119C00025000 C 01/19/18 25.0 0.00 0.10
FTR 180119C00026000 C 01/19/18 26.0 0.00 0.05
FTR 180119C00027000 C 01/19/18 27.0 0.00 0.05
FTR 180119C00028000 C 01/19/18 28.0 0.00 0.05
FTR 180119C00029000 C 01/19/18 29.0 0.00 0.05
FTR 180119C00030000 C 01/19/18 30.0 0.00 0.05
FTR 180119C00031000 C 01/19/18 31.0 0.00 0.05
FTR 180119P00005000 P 01/19/18 5.0 0.10 0.15
FTR 180119P00006000 P 01/19/18 6.0 0.15 0.30
FTR 180119P00007000 P 01/19/18 7.0 0.30 0.45
FTR 180119P00008000 P 01/19/18 8.0 0.45 0.65
FTR 180119P00009000 P 01/19/18 9.0 0.75 0.95
FTR 180119P00010000 P 01/19/18 10.0 1.10 1.30
FTR 180119P00011000 P 01/19/18 11.0 1.60 1.85
FTR 180119P00012000 P 01/19/18 12.0 2.20 2.45
FTR 180119P00013000 P 01/19/18 13.0 2.90 3.10
FTR 180119P00014000 P 01/19/18 14.0 3.60 4.00
FTR 180119P00015000 P 01/19/18 15.0 4.50 4.80
FTR 180119P00016000 P 01/19/18 16.0 5.30 5.70
FTR 180119P00017000 P 01/19/18 17.0 6.20 6.60
FTR 180119P00018000 P 01/19/18 18.0 7.20 7.60
FTR 180119P00019000 P 01/19/18 19.0 8.10 8.50
FTR 180119P00020000 P 01/19/18 20.0 9.10 9.40
FTR 180119P00021000 P 01/19/18 21.0 10.00 10.50
FTR 180119P00022000 P 01/19/18 22.0 11.00 11.50
FTR 180119P00023000 P 01/19/18 23.0 12.00 12.50
FTR 180119P00024000 P 01/19/18 24.0 13.00 13.50
FTR 180119P00025000 P 01/19/18 25.0 14.00 14.60
FTR 180119P00026000 P 01/19/18 26.0 15.00 15.40
FTR 180119P00027000 P 01/19/18 27.0 15.70 16.50
FTR 180119P00028000 P 01/19/18 28.0 16.80 17.50
FTR 180119P00029000 P 01/19/18 29.0 17.90 18.50
FTR 180119P00030000 P 01/19/18 30.0 18.80 19.40
FTR 180119P00031000 P 01/19/18 31.0 19.90 20.40
FTR 180216C00005000 C 02/16/18 5.0 6.70 7.00
FTR 180216C00006000 C 02/16/18 6.0 5.70 6.00
FTR 180216C00007000 C 02/16/18 7.0 4.70 5.20
FTR 180216C00008000 C 02/16/18 8.0 3.70 4.10
FTR 180216C00009000 C 02/16/18 9.0 2.95 3.20
FTR 180216C00010000 C 02/16/18 10.0 2.25 2.50
FTR 180216C00011000 C 02/16/18 11.0 1.65 1.95
FTR 180216C00012000 C 02/16/18 12.0 1.20 1.50
FTR 180216C00013000 C 02/16/18 13.0 0.90 1.15
FTR 180216C00014000 C 02/16/18 14.0 0.60 0.85
FTR 180216C00015000 C 02/16/18 15.0 0.45 0.65
FTR 180216C00016000 C 02/16/18 16.0 0.30 0.50
FTR 180216C00017000 C 02/16/18 17.0 0.20 0.40
FTR 180216C00018000 C 02/16/18 18.0 0.15 0.30
FTR 180216C00019000 C 02/16/18 19.0 0.10 0.25
FTR 180216C00020000 C 02/16/18 20.0 0.00 0.20
FTR 180216C00021000 C 02/16/18 21.0 0.00 0.20
FTR 180216C00022000 C 02/16/18 22.0 0.00 0.15
FTR 180216C00023000 C 02/16/18 23.0 0.00 0.15
FTR 180216C00024000 C 02/16/18 24.0 0.00 0.10
FTR 180216C00025000 C 02/16/18 25.0 0.00 0.10
FTR 180216C00026000 C 02/16/18 26.0 0.00 0.10
FTR 180216C00027000 C 02/16/18 27.0 0.00 0.05
FTR 180216C00028000 C 02/16/18 28.0 0.00 0.10
FTR 180216C00029000 C 02/16/18 29.0 0.00 0.05
FTR 180216C00030000 C 02/16/18 30.0 0.00 0.05
FTR 180216C00031000 C 02/16/18 31.0 0.00 0.05
FTR 180216P00005000 P 02/16/18 5.0 0.10 0.25
FTR 180216P00006000 P 02/16/18 6.0 0.20 0.35
FTR 180216P00007000 P 02/16/18 7.0 0.35 0.55
FTR 180216P00008000 P 02/16/18 8.0 0.55 0.80
FTR 180216P00009000 P 02/16/18 9.0 0.90 1.10
FTR 180216P00010000 P 02/16/18 10.0 1.30 1.55
FTR 180216P00011000 P 02/16/18 11.0 1.80 2.05
FTR 180216P00012000 P 02/16/18 12.0 2.40 2.65
FTR 180216P00013000 P 02/16/18 13.0 3.10 3.40
FTR 180216P00014000 P 02/16/18 14.0 3.80 4.10
FTR 180216P00015000 P 02/16/18 15.0 4.60 4.80
FTR 180216P00016000 P 02/16/18 16.0 5.50 5.60
FTR 180216P00017000 P 02/16/18 17.0 6.40 6.70
FTR 180216P00018000 P 02/16/18 18.0 7.30 7.70
FTR 180216P00019000 P 02/16/18 19.0 8.30 8.60
FTR 180216P00020000 P 02/16/18 20.0 9.20 9.60
FTR 180216P00021000 P 02/16/18 21.0 10.20 10.50
FTR 180216P00022000 P 02/16/18 22.0 11.10 11.60
FTR 180216P00023000 P 02/16/18 23.0 12.10 12.60
FTR 180216P00024000 P 02/16/18 24.0 13.00 13.60
FTR 180216P00025000 P 02/16/18 25.0 14.10 14.60
FTR 180216P00026000 P 02/16/18 26.0 14.90 15.50
FTR 180216P00027000 P 02/16/18 27.0 15.70 16.50
FTR 180216P00028000 P 02/16/18 28.0 17.00 17.50
FTR 180216P00029000 P 02/16/18 29.0 18.00 18.50
FTR 180216P00030000 P 02/16/18 30.0 19.00 19.50
FTR 180216P00031000 P 02/16/18 31.0 20.00 20.50
FTR 180518C00001000 C 05/18/18 1.0 10.60 11.00
FTR 180518C00002000 C 05/18/18 2.0 9.70 10.00
FTR 180518C00003000 C 05/18/18 3.0 8.70 8.90
FTR 180518C00004000 C 05/18/18 4.0 7.70 7.90
FTR 180518C00005000 C 05/18/18 5.0 6.70 7.00
FTR 180518C00006000 C 05/18/18 6.0 5.70 6.00
FTR 180518C00007000 C 05/18/18 7.0 4.70 5.00
FTR 180518C00008000 C 05/18/18 8.0 3.80 4.10
FTR 180518C00009000 C 05/18/18 9.0 3.00 3.30
FTR 180518C00010000 C 05/18/18 10.0 2.40 2.60
FTR 180518C00011000 C 05/18/18 11.0 1.85 2.05
FTR 180518C00012000 C 05/18/18 12.0 1.40 1.60
FTR 180518C00013000 C 05/18/18 13.0 1.10 1.30
FTR 180518C00014000 C 05/18/18 14.0 0.85 1.10
FTR 180518C00015000 C 05/18/18 15.0 0.65 0.85
FTR 180518C00016000 C 05/18/18 16.0 0.50 0.75
FTR 180518C00017000 C 05/18/18 17.0 0.35 0.60
FTR 180518C00018000 C 05/18/18 18.0 0.30 0.50
FTR 180518C00019000 C 05/18/18 19.0 0.20 0.40
FTR 180518C00020000 C 05/18/18 20.0 0.15 0.35
FTR 180518C00021000 C 05/18/18 21.0 0.10 0.30
FTR 180518C00022000 C 05/18/18 22.0 0.10 0.25
FTR 180518P00001000 P 05/18/18 1.0 0.00 0.10
FTR 180518P00002000 P 05/18/18 2.0 0.00 0.10
FTR 180518P00003000 P 05/18/18 3.0 0.05 0.20
FTR 180518P00004000 P 05/18/18 4.0 0.15 0.30
FTR 180518P00005000 P 05/18/18 5.0 0.30 0.40
FTR 180518P00006000 P 05/18/18 6.0 0.50 0.60
FTR 180518P00007000 P 05/18/18 7.0 0.70 0.85
FTR 180518P00008000 P 05/18/18 8.0 1.05 1.20
FTR 180518P00009000 P 05/18/18 9.0 1.40 1.65
FTR 180518P00010000 P 05/18/18 10.0 1.90 2.15
FTR 180518P00011000 P 05/18/18 11.0 2.55 2.75
FTR 180518P00012000 P 05/18/18 12.0 3.10 3.40
FTR 180518P00013000 P 05/18/18 13.0 3.90 4.10
FTR 180518P00014000 P 05/18/18 14.0 4.70 4.90
FTR 180518P00015000 P 05/18/18 15.0 5.50 5.70
FTR 180518P00016000 P 05/18/18 16.0 6.30 6.50
FTR 180518P00017000 P 05/18/18 17.0 7.20 7.40
FTR 180518P00018000 P 05/18/18 18.0 8.00 8.30
FTR 180518P00019000 P 05/18/18 19.0 8.90 9.40
FTR 180518P00020000 P 05/18/18 20.0 10.00 10.20
FTR 180518P00021000 P 05/18/18 21.0 10.90 11.30
FTR 180518P00022000 P 05/18/18 22.0 11.90 12.10
FTR 190118C00003000 C 01/18/19 3.0 8.60 9.10
FTR 190118C00005000 C 01/18/19 5.0 6.60 7.20
FTR 190118C00008000 C 01/18/19 8.0 3.80 4.20
FTR 190118C00010000 C 01/18/19 10.0 2.60 2.85
FTR 190118C00013000 C 01/18/19 13.0 1.45 1.80
FTR 190118C00015000 C 01/18/19 15.0 1.00 1.25
FTR 190118C00017000 C 01/18/19 17.0 0.70 1.05
FTR 190118C00020000 C 01/18/19 20.0 0.45 0.70
FTR 190118C00022000 C 01/18/19 22.0 0.30 0.55
FTR 190118C00025000 C 01/18/19 25.0 0.20 0.40
FTR 190118C00030000 C 01/18/19 30.0 0.10 0.25
FTR 190118P00003000 P 01/18/19 3.0 0.40 0.55
FTR 190118P00005000 P 01/18/19 5.0 0.85 1.00
FTR 190118P00008000 P 01/18/19 8.0 2.05 2.35
FTR 190118P00010000 P 01/18/19 10.0 3.30 3.60
FTR 190118P00013000 P 01/18/19 13.0 5.40 5.80
FTR 190118P00015000 P 01/18/19 15.0 7.00 7.60
FTR 190118P00017000 P 01/18/19 17.0 8.70 9.30
FTR 190118P00020000 P 01/18/19 20.0 11.40 12.00
FTR 190118P00022000 P 01/18/19 22.0 13.10 13.70
FTR 190118P00025000 P 01/18/19 25.0 16.10 16.60
FTR 190118P00030000 P 01/18/19 30.0 21.00 21.30

OPRA data is delayed 15 minutes.