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 (2017-06-16)Premium Content


As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTR 170818C00008000 C 08/18/17 8.0 6.40 7.10
FTR 170818C00009000 C 08/18/17 9.0 5.50 6.10
FTR 170818C00010000 C 08/18/17 10.0 4.50 5.10
FTR 170818C00011000 C 08/18/17 11.0 3.50 4.30
FTR 170818C00012000 C 08/18/17 12.0 2.75 3.30
FTR 170818C00013000 C 08/18/17 13.0 1.95 2.45
FTR 170818C00014000 C 08/18/17 14.0 1.45 1.75
FTR 170818C00015000 C 08/18/17 15.0 0.95 1.20
FTR 170818C00016000 C 08/18/17 16.0 0.60 0.70
FTR 170818C00017000 C 08/18/17 17.0 0.35 0.55
FTR 170818C00018000 C 08/18/17 18.0 0.20 0.40
FTR 170818C00019000 C 08/18/17 19.0 0.10 0.30
FTR 170818C00020000 C 08/18/17 20.0 0.05 0.20
FTR 170818C00021000 C 08/18/17 21.0 0.00 0.15
FTR 170818C00022000 C 08/18/17 22.0 0.00 0.15
FTR 170818C00023000 C 08/18/17 23.0 0.00 0.10
FTR 170818P00008000 P 08/18/17 8.0 0.05 0.15
FTR 170818P00009000 P 08/18/17 9.0 0.05 0.20
FTR 170818P00010000 P 08/18/17 10.0 0.10 0.20
FTR 170818P00011000 P 08/18/17 11.0 0.15 0.30
FTR 170818P00012000 P 08/18/17 12.0 0.25 0.45
FTR 170818P00013000 P 08/18/17 13.0 0.50 0.70
FTR 170818P00014000 P 08/18/17 14.0 0.80 1.00
FTR 170818P00015000 P 08/18/17 15.0 1.25 1.60
FTR 170818P00016000 P 08/18/17 16.0 1.90 2.25
FTR 170818P00017000 P 08/18/17 17.0 2.60 3.10
FTR 170818P00018000 P 08/18/17 18.0 3.20 3.90
FTR 170818P00019000 P 08/18/17 19.0 4.30 4.90
FTR 170818P00020000 P 08/18/17 20.0 5.30 5.80
FTR 170818P00021000 P 08/18/17 21.0 6.00 6.70
FTR 170818P00022000 P 08/18/17 22.0 6.90 7.80
FTR 170818P00023000 P 08/18/17 23.0 8.00 8.60
FTR 171117C00006000 C 11/17/17 6.0 8.30 9.10
FTR 171117C00007000 C 11/17/17 7.0 7.50 8.00
FTR 171117C00008000 C 11/17/17 8.0 6.40 7.10
FTR 171117C00009000 C 11/17/17 9.0 5.60 6.20
FTR 171117C00010000 C 11/17/17 10.0 4.70 5.20
FTR 171117C00011000 C 11/17/17 11.0 3.80 4.40
FTR 171117C00012000 C 11/17/17 12.0 3.10 3.70
FTR 171117C00013000 C 11/17/17 13.0 2.60 3.00
FTR 171117C00014000 C 11/17/17 14.0 2.00 2.50
FTR 171117C00015000 C 11/17/17 15.0 1.70 2.00
FTR 171117C00016000 C 11/17/17 16.0 1.40 1.65
FTR 171117C00017000 C 11/17/17 17.0 1.10 1.45
FTR 171117C00018000 C 11/17/17 18.0 0.90 1.25
FTR 171117C00019000 C 11/17/17 19.0 0.75 0.95
FTR 171117C00020000 C 11/17/17 20.0 0.60 0.85
FTR 171117C00021000 C 11/17/17 21.0 0.50 0.70
FTR 171117C00022000 C 11/17/17 22.0 0.40 0.60
FTR 171117C00023000 C 11/17/17 23.0 0.35 0.50
FTR 171117C00024000 C 11/17/17 24.0 0.25 0.45
FTR 171117C00025000 C 11/17/17 25.0 0.25 0.40
FTR 171117C00026000 C 11/17/17 26.0 0.20 0.35
FTR 171117C00027000 C 11/17/17 27.0 0.15 0.35
FTR 171117C00028000 C 11/17/17 28.0 0.15 0.30
FTR 171117P00006000 P 11/17/17 6.0 0.15 0.30
FTR 171117P00007000 P 11/17/17 7.0 0.20 0.35
FTR 171117P00008000 P 11/17/17 8.0 0.35 0.50
FTR 171117P00009000 P 11/17/17 9.0 0.45 0.65
FTR 171117P00010000 P 11/17/17 10.0 0.70 0.90
FTR 171117P00011000 P 11/17/17 11.0 0.95 1.15
FTR 171117P00012000 P 11/17/17 12.0 1.30 1.50
FTR 171117P00013000 P 11/17/17 13.0 1.75 2.00
FTR 171117P00014000 P 11/17/17 14.0 2.20 2.50
FTR 171117P00015000 P 11/17/17 15.0 2.80 3.20
FTR 171117P00016000 P 11/17/17 16.0 3.50 3.80
FTR 171117P00017000 P 11/17/17 17.0 4.20 4.60
FTR 171117P00018000 P 11/17/17 18.0 4.90 5.40
FTR 171117P00019000 P 11/17/17 19.0 5.70 6.20
FTR 171117P00020000 P 11/17/17 20.0 6.70 7.10
FTR 171117P00021000 P 11/17/17 21.0 7.50 8.00
FTR 171117P00022000 P 11/17/17 22.0 8.40 8.90
FTR 171117P00023000 P 11/17/17 23.0 9.20 9.90
FTR 171117P00024000 P 11/17/17 24.0 10.20 10.80
FTR 171117P00025000 P 11/17/17 25.0 11.10 11.70
FTR 171117P00026000 P 11/17/17 26.0 12.00 12.70
FTR 171117P00027000 P 11/17/17 27.0 13.00 13.70
FTR 171117P00028000 P 11/17/17 28.0 14.00 14.50
FTR 180119C00006000 C 01/19/18 6.0 8.30 9.10
FTR 180119C00007000 C 01/19/18 7.0 7.40 8.10
FTR 180119C00008000 C 01/19/18 8.0 6.40 7.10
FTR 180119C00009000 C 01/19/18 9.0 5.50 6.20
FTR 180119C00010000 C 01/19/18 10.0 4.70 5.30
FTR 180119C00011000 C 01/19/18 11.0 3.90 4.50
FTR 180119C00012000 C 01/19/18 12.0 3.30 3.90
FTR 180119C00013000 C 01/19/18 13.0 2.80 3.30
FTR 180119C00014000 C 01/19/18 14.0 2.35 2.75
FTR 180119C00015000 C 01/19/18 15.0 1.95 2.35
FTR 180119C00016000 C 01/19/18 16.0 1.60 2.00
FTR 180119C00017000 C 01/19/18 17.0 1.35 1.75
FTR 180119C00018000 C 01/19/18 18.0 1.15 1.45
FTR 180119C00019000 C 01/19/18 19.0 0.95 1.25
FTR 180119C00020000 C 01/19/18 20.0 0.80 1.10
FTR 180119C00021000 C 01/19/18 21.0 0.70 0.95
FTR 180119C00022000 C 01/19/18 22.0 0.60 0.85
FTR 180119C00023000 C 01/19/18 23.0 0.45 0.75
FTR 180119C00024000 C 01/19/18 24.0 0.40 0.65
FTR 180119C00025000 C 01/19/18 25.0 0.35 0.60
FTR 180119C00026000 C 01/19/18 26.0 0.30 0.55
FTR 180119C00027000 C 01/19/18 27.0 0.25 0.50
FTR 180119C00028000 C 01/19/18 28.0 0.25 0.45
FTR 180119C00029000 C 01/19/18 29.0 0.15 0.40
FTR 180119P00006000 P 01/19/18 6.0 0.30 0.45
FTR 180119P00007000 P 01/19/18 7.0 0.45 0.60
FTR 180119P00008000 P 01/19/18 8.0 0.60 0.80
FTR 180119P00009000 P 01/19/18 9.0 0.80 1.05
FTR 180119P00010000 P 01/19/18 10.0 1.05 1.35
FTR 180119P00011000 P 01/19/18 11.0 1.35 1.75
FTR 180119P00012000 P 01/19/18 12.0 1.85 2.15
FTR 180119P00013000 P 01/19/18 13.0 2.45 2.70
FTR 180119P00014000 P 01/19/18 14.0 2.95 3.30
FTR 180119P00015000 P 01/19/18 15.0 3.40 4.00
FTR 180119P00016000 P 01/19/18 16.0 4.10 4.70
FTR 180119P00017000 P 01/19/18 17.0 4.80 5.40
FTR 180119P00018000 P 01/19/18 18.0 5.60 6.20
FTR 180119P00019000 P 01/19/18 19.0 6.40 7.00
FTR 180119P00020000 P 01/19/18 20.0 7.30 7.90
FTR 180119P00021000 P 01/19/18 21.0 8.10 8.80
FTR 180119P00022000 P 01/19/18 22.0 8.90 9.70
FTR 180119P00023000 P 01/19/18 23.0 9.90 10.60
FTR 180119P00024000 P 01/19/18 24.0 10.80 11.50
FTR 180119P00025000 P 01/19/18 25.0 11.60 12.40
FTR 180119P00026000 P 01/19/18 26.0 12.50 13.30
FTR 180119P00027000 P 01/19/18 27.0 13.50 14.30
FTR 180119P00028000 P 01/19/18 28.0 14.40 15.30
FTR 180119P00029000 P 01/19/18 29.0 15.50 16.30
FTR 180216C00005000 C 02/16/18 5.0 9.40 10.10
FTR 180216C00006000 C 02/16/18 6.0 8.30 9.10
FTR 180216C00007000 C 02/16/18 7.0 7.40 8.10
FTR 180216C00008000 C 02/16/18 8.0 6.40 7.10
FTR 180216C00009000 C 02/16/18 9.0 5.50 6.30
FTR 180216C00010000 C 02/16/18 10.0 4.80 5.50
FTR 180216C00011000 C 02/16/18 11.0 4.10 4.60
FTR 180216C00012000 C 02/16/18 12.0 3.40 4.00
FTR 180216C00013000 C 02/16/18 13.0 2.90 3.40
FTR 180216C00014000 C 02/16/18 14.0 2.50 2.95
FTR 180216C00015000 C 02/16/18 15.0 2.10 2.55
FTR 180216C00016000 C 02/16/18 16.0 1.80 2.25
FTR 180216C00017000 C 02/16/18 17.0 1.50 1.85
FTR 180216C00018000 C 02/16/18 18.0 1.30 1.80
FTR 180216C00019000 C 02/16/18 19.0 1.10 1.40
FTR 180216C00020000 C 02/16/18 20.0 0.95 1.30
FTR 180216C00021000 C 02/16/18 21.0 0.85 1.10
FTR 180216C00022000 C 02/16/18 22.0 0.65 1.00
FTR 180216C00023000 C 02/16/18 23.0 0.55 0.85
FTR 180216C00024000 C 02/16/18 24.0 0.50 0.80
FTR 180216C00025000 C 02/16/18 25.0 0.40 0.70
FTR 180216C00026000 C 02/16/18 26.0 0.35 0.65
FTR 180216C00027000 C 02/16/18 27.0 0.30 0.55
FTR 180216C00028000 C 02/16/18 28.0 0.25 0.50
FTR 180216C00029000 C 02/16/18 29.0 0.35 0.50
FTR 180216P00005000 P 02/16/18 5.0 0.20 0.40
FTR 180216P00006000 P 02/16/18 6.0 0.35 0.50
FTR 180216P00007000 P 02/16/18 7.0 0.50 0.70
FTR 180216P00008000 P 02/16/18 8.0 0.70 0.90
FTR 180216P00009000 P 02/16/18 9.0 0.95 1.20
FTR 180216P00010000 P 02/16/18 10.0 1.25 1.50
FTR 180216P00011000 P 02/16/18 11.0 1.65 1.90
FTR 180216P00012000 P 02/16/18 12.0 2.00 2.30
FTR 180216P00013000 P 02/16/18 13.0 2.55 3.10
FTR 180216P00014000 P 02/16/18 14.0 3.10 3.50
FTR 180216P00015000 P 02/16/18 15.0 3.80 4.20
FTR 180216P00016000 P 02/16/18 16.0 4.40 4.90
FTR 180216P00017000 P 02/16/18 17.0 5.00 5.70
FTR 180216P00018000 P 02/16/18 18.0 5.90 6.40
FTR 180216P00019000 P 02/16/18 19.0 6.70 7.30
FTR 180216P00020000 P 02/16/18 20.0 7.50 8.10
FTR 180216P00021000 P 02/16/18 21.0 8.30 8.90
FTR 180216P00022000 P 02/16/18 22.0 9.20 9.80
FTR 180216P00023000 P 02/16/18 23.0 10.10 10.70
FTR 180216P00024000 P 02/16/18 24.0 11.00 11.70
FTR 180216P00025000 P 02/16/18 25.0 11.90 12.60
FTR 180216P00026000 P 02/16/18 26.0 12.80 13.50
FTR 180216P00027000 P 02/16/18 27.0 13.60 14.40
FTR 180216P00028000 P 02/16/18 28.0 14.50 15.40
FTR 180216P00029000 P 02/16/18 29.0 15.60 16.40
FTR 190118C00003000 C 01/18/19 3.0 11.50 12.30
FTR 190118C00005000 C 01/18/19 5.0 9.20 10.50
FTR 190118C00008000 C 01/18/19 8.0 6.40 7.50
FTR 190118C00010000 C 01/18/19 10.0 4.90 5.90
FTR 190118C00013000 C 01/18/19 13.0 3.70 4.60
FTR 190118C00015000 C 01/18/19 15.0 3.10 3.80
FTR 190118C00017000 C 01/18/19 17.0 2.60 3.50
FTR 190118C00020000 C 01/18/19 20.0 2.00 3.10
FTR 190118C00022000 C 01/18/19 22.0 1.70 2.75
FTR 190118C00025000 C 01/18/19 25.0 1.50 2.45
FTR 190118P00003000 P 01/18/19 3.0 0.45 0.80
FTR 190118P00005000 P 01/18/19 5.0 0.85 1.45
FTR 190118P00008000 P 01/18/19 8.0 2.10 2.70
FTR 190118P00010000 P 01/18/19 10.0 3.20 3.70
FTR 190118P00013000 P 01/18/19 13.0 5.00 5.50
FTR 190118P00015000 P 01/18/19 15.0 5.90 7.00
FTR 190118P00017000 P 01/18/19 17.0 7.60 8.60
FTR 190118P00020000 P 01/18/19 20.0 9.80 11.10
FTR 190118P00022000 P 01/18/19 22.0 11.10 13.20
FTR 190118P00025000 P 01/18/19 25.0 13.70 15.50

OPRA data is delayed 15 minutes.