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 (2016-05-06)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FUN 160819C00030000 C 08/19/16 30.0 28.50 31.60
FUN 160819C00035000 C 08/19/16 35.0 23.30 26.60
FUN 160819C00040000 C 08/19/16 40.0 18.30 21.60
FUN 160819C00045000 C 08/19/16 45.0 13.40 15.70
FUN 160819C00050000 C 08/19/16 50.0 8.60 10.20
FUN 160819C00055000 C 08/19/16 55.0 4.20 5.30
FUN 160819C00060000 C 08/19/16 60.0 0.90 1.25
FUN 160819C00065000 C 08/19/16 65.0 0.00 0.60
FUN 160819C00070000 C 08/19/16 70.0 0.00 0.55
FUN 160819C00075000 C 08/19/16 75.0 0.00 0.55
FUN 160819C00080000 C 08/19/16 80.0 0.00 0.55
FUN 160819C00085000 C 08/19/16 85.0 0.00 0.50
FUN 160819P00030000 P 08/19/16 30.0 0.00 0.50
FUN 160819P00035000 P 08/19/16 35.0 0.00 0.55
FUN 160819P00040000 P 08/19/16 40.0 0.00 0.55
FUN 160819P00045000 P 08/19/16 45.0 0.00 0.55
FUN 160819P00050000 P 08/19/16 50.0 0.00 0.45
FUN 160819P00055000 P 08/19/16 55.0 0.40 0.55
FUN 160819P00060000 P 08/19/16 60.0 1.60 2.10
FUN 160819P00065000 P 08/19/16 65.0 5.10 6.30
FUN 160819P00070000 P 08/19/16 70.0 10.00 11.30
FUN 160819P00075000 P 08/19/16 75.0 13.60 16.50
FUN 160819P00080000 P 08/19/16 80.0 18.50 21.90
FUN 160819P00085000 P 08/19/16 85.0 23.50 26.60
FUN 160916C00025000 C 09/16/16 25.0 33.70 36.60
FUN 160916C00030000 C 09/16/16 30.0 28.20 31.60
FUN 160916C00035000 C 09/16/16 35.0 23.30 26.60
FUN 160916C00040000 C 09/16/16 40.0 18.30 21.60
FUN 160916C00045000 C 09/16/16 45.0 13.20 17.40
FUN 160916C00050000 C 09/16/16 50.0 8.40 11.90
FUN 160916C00055000 C 09/16/16 55.0 4.40 6.10
FUN 160916C00060000 C 09/16/16 60.0 1.45 1.65
FUN 160916C00065000 C 09/16/16 65.0 0.15 1.05
FUN 160916C00070000 C 09/16/16 70.0 0.00 4.80
FUN 160916C00075000 C 09/16/16 75.0 0.00 0.40
FUN 160916P00025000 P 09/16/16 25.0 0.00 0.50
FUN 160916P00030000 P 09/16/16 30.0 0.00 0.45
FUN 160916P00035000 P 09/16/16 35.0 0.00 4.80
FUN 160916P00040000 P 09/16/16 40.0 0.00 0.45
FUN 160916P00045000 P 09/16/16 45.0 0.00 0.50
FUN 160916P00050000 P 09/16/16 50.0 0.30 0.45
FUN 160916P00055000 P 09/16/16 55.0 0.80 1.10
FUN 160916P00060000 P 09/16/16 60.0 2.90 3.30
FUN 160916P00065000 P 09/16/16 65.0 4.10 7.60
FUN 160916P00070000 P 09/16/16 70.0 9.10 12.80
FUN 160916P00075000 P 09/16/16 75.0 14.30 17.40
FUN 161216C00030000 C 12/16/16 30.0 28.30 31.60
FUN 161216C00035000 C 12/16/16 35.0 23.30 26.60
FUN 161216C00040000 C 12/16/16 40.0 18.20 21.60
FUN 161216C00045000 C 12/16/16 45.0 13.40 16.70
FUN 161216C00050000 C 12/16/16 50.0 8.60 11.90
FUN 161216C00055000 C 12/16/16 55.0 5.10 5.90
FUN 161216C00060000 C 12/16/16 60.0 2.15 2.65
FUN 161216C00065000 C 12/16/16 65.0 0.60 1.20
FUN 161216C00070000 C 12/16/16 70.0 0.10 1.00
FUN 161216C00075000 C 12/16/16 75.0 0.00 1.15
FUN 161216C00080000 C 12/16/16 80.0 0.00 4.80
FUN 161216C00085000 C 12/16/16 85.0 0.00 0.50
FUN 161216P00030000 P 12/16/16 30.0 0.00 1.80
FUN 161216P00035000 P 12/16/16 35.0 0.00 1.10
FUN 161216P00040000 P 12/16/16 40.0 0.00 1.20
FUN 161216P00045000 P 12/16/16 45.0 0.00 1.55
FUN 161216P00050000 P 12/16/16 50.0 0.65 1.25
FUN 161216P00055000 P 12/16/16 55.0 1.65 2.50
FUN 161216P00060000 P 12/16/16 60.0 4.00 4.80
FUN 161216P00065000 P 12/16/16 65.0 5.60 9.40
FUN 161216P00070000 P 12/16/16 70.0 10.20 13.90
FUN 161216P00075000 P 12/16/16 75.0 15.20 18.50
FUN 161216P00080000 P 12/16/16 80.0 20.00 23.30
FUN 161216P00085000 P 12/16/16 85.0 25.10 28.30
FUN 170317C00035000 C 03/17/17 35.0 23.30 26.60
FUN 170317C00040000 C 03/17/17 40.0 18.30 21.50
FUN 170317C00045000 C 03/17/17 45.0 13.30 16.60
FUN 170317C00050000 C 03/17/17 50.0 8.60 12.00
FUN 170317C00055000 C 03/17/17 55.0 4.40 7.90
FUN 170317C00060000 C 03/17/17 60.0 2.35 5.40
FUN 170317C00065000 C 03/17/17 65.0 0.50 3.40
FUN 170317C00070000 C 03/17/17 70.0 0.05 1.10
FUN 170317C00075000 C 03/17/17 75.0 0.00 0.50
FUN 170317C00080000 C 03/17/17 80.0 0.00 1.45
FUN 170317C00085000 C 03/17/17 85.0 0.00 4.90
FUN 170317C00090000 C 03/17/17 90.0 0.00 0.50
FUN 170317P00035000 P 03/17/17 35.0 0.05 1.30
FUN 170317P00040000 P 03/17/17 40.0 0.00 1.70
FUN 170317P00045000 P 03/17/17 45.0 0.25 1.90
FUN 170317P00050000 P 03/17/17 50.0 0.80 2.30
FUN 170317P00055000 P 03/17/17 55.0 2.00 3.80
FUN 170317P00060000 P 03/17/17 60.0 3.30 6.60
FUN 170317P00065000 P 03/17/17 65.0 6.50 10.50
FUN 170317P00070000 P 03/17/17 70.0 11.20 14.60
FUN 170317P00075000 P 03/17/17 75.0 16.10 19.20
FUN 170317P00080000 P 03/17/17 80.0 20.90 24.00
FUN 170317P00085000 P 03/17/17 85.0 25.70 29.00
FUN 170317P00090000 P 03/17/17 90.0 30.90 33.80

OPRA data is delayed 15 minutes.