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 (2017-08-04)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FUN 171020C00035000 C 10/20/17 35.0 28.60 30.10
FUN 171020C00040000 C 10/20/17 40.0 22.90 25.90
FUN 171020C00045000 C 10/20/17 45.0 17.90 20.90
FUN 171020C00050000 C 10/20/17 50.0 12.70 16.10
FUN 171020C00055000 C 10/20/17 55.0 9.00 9.90
FUN 171020C00060000 C 10/20/17 60.0 4.20 5.50
FUN 171020C00065000 C 10/20/17 65.0 0.75 1.05
FUN 171020C00070000 C 10/20/17 70.0 0.00 0.10
FUN 171020C00075000 C 10/20/17 75.0 0.00 0.10
FUN 171020C00080000 C 10/20/17 80.0 0.00 0.10
FUN 171020C00085000 C 10/20/17 85.0 0.00 0.10
FUN 171020C00090000 C 10/20/17 90.0 0.00 0.10
FUN 171020C00095000 C 10/20/17 95.0 0.00 0.10
FUN 171020C00100000 C 10/20/17 100.0 0.00 0.35
FUN 171020P00035000 P 10/20/17 35.0 0.00 0.15
FUN 171020P00040000 P 10/20/17 40.0 0.00 0.10
FUN 171020P00045000 P 10/20/17 45.0 0.00 0.10
FUN 171020P00050000 P 10/20/17 50.0 0.00 4.90
FUN 171020P00055000 P 10/20/17 55.0 0.00 0.15
FUN 171020P00060000 P 10/20/17 60.0 0.10 0.30
FUN 171020P00065000 P 10/20/17 65.0 1.30 1.80
FUN 171020P00070000 P 10/20/17 70.0 5.40 6.20
FUN 171020P00075000 P 10/20/17 75.0 9.60 11.40
FUN 171020P00080000 P 10/20/17 80.0 13.50 17.70
FUN 171020P00085000 P 10/20/17 85.0 19.30 21.60
FUN 171020P00090000 P 10/20/17 90.0 23.80 27.50
FUN 171020P00095000 P 10/20/17 95.0 29.60 32.50
FUN 171020P00100000 P 10/20/17 100.0 35.30 36.30
FUN 171117C00035000 C 11/17/17 35.0 28.60 30.20
FUN 171117C00040000 C 11/17/17 40.0 22.90 26.20
FUN 171117C00045000 C 11/17/17 45.0 17.10 21.80
FUN 171117C00050000 C 11/17/17 50.0 13.10 15.80
FUN 171117C00055000 C 11/17/17 55.0 7.90 11.10
FUN 171117C00060000 C 11/17/17 60.0 4.80 5.50
FUN 171117C00065000 C 11/17/17 65.0 1.45 1.80
FUN 171117C00070000 C 11/17/17 70.0 0.10 0.40
FUN 171117C00075000 C 11/17/17 75.0 0.00 0.10
FUN 171117C00080000 C 11/17/17 80.0 0.00 0.10
FUN 171117C00085000 C 11/17/17 85.0 0.00 0.10
FUN 171117C00090000 C 11/17/17 90.0 0.00 0.10
FUN 171117C00095000 C 11/17/17 95.0 0.00 0.10
FUN 171117P00035000 P 11/17/17 35.0 0.00 0.40
FUN 171117P00040000 P 11/17/17 40.0 0.00 4.30
FUN 171117P00045000 P 11/17/17 45.0 0.00 0.25
FUN 171117P00050000 P 11/17/17 50.0 0.00 0.15
FUN 171117P00055000 P 11/17/17 55.0 0.15 0.25
FUN 171117P00060000 P 11/17/17 60.0 0.45 0.75
FUN 171117P00065000 P 11/17/17 65.0 2.00 2.35
FUN 171117P00070000 P 11/17/17 70.0 4.50 6.90
FUN 171117P00075000 P 11/17/17 75.0 9.80 11.70
FUN 171117P00080000 P 11/17/17 80.0 13.50 17.80
FUN 171117P00085000 P 11/17/17 85.0 18.70 22.60
FUN 171117P00090000 P 11/17/17 90.0 24.60 26.20
FUN 171117P00095000 P 11/17/17 95.0 29.90 31.30
FUN 171215C00035000 C 12/15/17 35.0 28.50 30.30
FUN 171215C00040000 C 12/15/17 40.0 22.10 26.80
FUN 171215C00045000 C 12/15/17 45.0 17.10 21.80
FUN 171215C00050000 C 12/15/17 50.0 13.70 15.60
FUN 171215C00055000 C 12/15/17 55.0 8.80 10.80
FUN 171215C00060000 C 12/15/17 60.0 4.70 5.50
FUN 171215C00065000 C 12/15/17 65.0 1.45 2.00
FUN 171215C00070000 C 12/15/17 70.0 0.25 0.45
FUN 171215C00075000 C 12/15/17 75.0 0.05 0.15
FUN 171215C00080000 C 12/15/17 80.0 0.00 0.40
FUN 171215C00085000 C 12/15/17 85.0 0.00 0.10
FUN 171215C00090000 C 12/15/17 90.0 0.00 0.10
FUN 171215C00095000 C 12/15/17 95.0 0.00 0.10
FUN 171215C00100000 C 12/15/17 100.0 0.00 0.10
FUN 171215P00035000 P 12/15/17 35.0 0.00 0.35
FUN 171215P00040000 P 12/15/17 40.0 0.00 0.20
FUN 171215P00045000 P 12/15/17 45.0 0.00 0.15
FUN 171215P00050000 P 12/15/17 50.0 0.05 0.20
FUN 171215P00055000 P 12/15/17 55.0 0.35 0.45
FUN 171215P00060000 P 12/15/17 60.0 0.90 1.20
FUN 171215P00065000 P 12/15/17 65.0 2.75 3.30
FUN 171215P00070000 P 12/15/17 70.0 6.30 7.00
FUN 171215P00075000 P 12/15/17 75.0 10.70 12.40
FUN 171215P00080000 P 12/15/17 80.0 14.40 18.40
FUN 171215P00085000 P 12/15/17 85.0 19.80 23.00
FUN 171215P00090000 P 12/15/17 90.0 24.10 28.80
FUN 171215P00095000 P 12/15/17 95.0 29.00 33.80
FUN 171215P00100000 P 12/15/17 100.0 35.40 37.30
FUN 180316C00035000 C 03/16/18 35.0 28.20 30.60
FUN 180316C00040000 C 03/16/18 40.0 22.00 26.80
FUN 180316C00045000 C 03/16/18 45.0 17.10 22.00
FUN 180316C00050000 C 03/16/18 50.0 12.20 16.90
FUN 180316C00055000 C 03/16/18 55.0 7.70 12.20
FUN 180316C00060000 C 03/16/18 60.0 4.80 6.10
FUN 180316C00065000 C 03/16/18 65.0 2.25 2.90
FUN 180316C00070000 C 03/16/18 70.0 0.70 1.10
FUN 180316C00075000 C 03/16/18 75.0 0.10 0.40
FUN 180316C00080000 C 03/16/18 80.0 0.00 0.15
FUN 180316C00085000 C 03/16/18 85.0 0.00 0.15
FUN 180316C00090000 C 03/16/18 90.0 0.00 1.60
FUN 180316C00095000 C 03/16/18 95.0 0.00 1.00
FUN 180316C00100000 C 03/16/18 100.0 0.00 0.15
FUN 180316P00035000 P 03/16/18 35.0 0.00 0.20
FUN 180316P00040000 P 03/16/18 40.0 0.00 0.20
FUN 180316P00045000 P 03/16/18 45.0 0.10 0.30
FUN 180316P00050000 P 03/16/18 50.0 0.30 0.55
FUN 180316P00055000 P 03/16/18 55.0 0.75 1.10
FUN 180316P00060000 P 03/16/18 60.0 1.85 2.25
FUN 180316P00065000 P 03/16/18 65.0 3.90 4.50
FUN 180316P00070000 P 03/16/18 70.0 7.30 8.10
FUN 180316P00075000 P 03/16/18 75.0 10.60 13.60
FUN 180316P00080000 P 03/16/18 80.0 14.50 19.40
FUN 180316P00085000 P 03/16/18 85.0 19.50 24.20
FUN 180316P00090000 P 03/16/18 90.0 24.50 29.20
FUN 180316P00095000 P 03/16/18 95.0 30.60 33.00
FUN 180316P00100000 P 03/16/18 100.0 35.20 38.40

OPRA data is delayed 15 minutes.